{"symbol":"CRL","url":"https://intraalpha.com/companies/CRL","capturedAt":"2026-10-22T23:45:15.167Z","state":"ready","quote":{"symbol":"CRL","last_price":339.66,"prev_close":344.87,"regular_close":339.66,"change":-5.21,"change_pct":-1.5107,"regular_change":-5.21,"regular_change_pct":-1.5107,"extended_change":0,"extended_change_pct":0,"bid":331.78,"ask":340,"bid_size":100,"ask_size":200,"volume":2662849,"vwap":344.562079,"open":341.43,"high":351.21,"low":337.78,"close":339.66,"trade_count":44097,"last_trade_at":"2026-10-22T23:00:00.003032901Z","last_quote_at":"2026-10-22T23:12:57.035078885Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:11.79067346-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CRL","fetched_at":"2026-10-22T23:45:13.294898+00:00","name":"Charles River Laboratories","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Charles River Laboratories International, Inc., is an American pharmaceutical company specializing in a variety of preclinical and clinical laboratory, gene therapy and cell therapy services for the Pharmaceutical, Medical device and Biotechnology industries. It also supplies assorted biomedical products and outsourcing services for research and development in the pharmaceutical industry and offer support in the fields of basic research, drug discovery, safety and efficacy, clinical support, and manufacturing.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":16611604000,"ebitda":849118000,"pe_ratio":null,"peg_ratio":0.122,"book_value":59.5,"dividend_per_share":null,"dividend_yield":null,"eps":-4.8,"revenue_ttm":3998987000,"gross_profit_ttm":1383052000,"profit_margin":-0.0596,"operating_margin_ttm":0.151,"return_on_assets_ttm":0.0411,"return_on_equity_ttm":-0.0752,"quarterly_earnings_growth":-0.173,"quarterly_revenue_growth":-0.027,"analyst_target_price":315.53,"analyst_number":4,"beta":1.404,"fifty_two_week_high":351.21,"fifty_two_week_low":146.19,"fifty_day_ma":291.56,"two_hundred_day_ma":216.85,"shares_outstanding":48167700,"forward_pe":22.42,"price_to_sales":4.154,"price_to_book":4.662,"ev_to_revenue":4.02,"ev_to_ebitda":72.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:13.294898+00:00"},"optionObservedAt":"2026-10-22T19:58:46.700Z","bars":[{"c":302,"h":302.05,"l":302,"n":34,"o":302.05,"t":"2026-10-15T12:55:00Z","v":1575,"vw":302.009461},{"c":298.955,"h":305.34,"l":297.4163,"n":192,"o":301.81,"t":"2026-10-15T13:30:00Z","v":9917,"vw":300.903091},{"c":298.565,"h":298.565,"l":295.57,"n":105,"o":296.91,"t":"2026-10-15T13:35:00Z","v":4523,"vw":296.79418},{"c":297.19,"h":297.19,"l":295.4,"n":237,"o":296.2,"t":"2026-10-15T13:40:00Z","v":5161,"vw":296.513447},{"c":296.345,"h":298.56,"l":296.345,"n":288,"o":298.26,"t":"2026-10-15T13:45:00Z","v":9029,"vw":297.782826},{"c":298.49,"h":300.01,"l":297.25,"n":253,"o":297.44,"t":"2026-10-15T13:50:00Z","v":9751,"vw":298.613731},{"c":299.245,"h":299.31,"l":297.94,"n":255,"o":298.595,"t":"2026-10-15T13:55:00Z","v":7577,"vw":298.68377},{"c":299.805,"h":300.395,"l":299.18,"n":319,"o":299.28,"t":"2026-10-15T14:00:00Z","v":15210,"vw":299.673361},{"c":299.59,"h":300.36,"l":299.59,"n":218,"o":300.26,"t":"2026-10-15T14:05:00Z","v":9362,"vw":299.934812},{"c":300.13,"h":300.26,"l":298.115,"n":308,"o":299.125,"t":"2026-10-15T14:10:00Z","v":10877,"vw":299.445668},{"c":299.87,"h":300.29,"l":298.28,"n":349,"o":299.89,"t":"2026-10-15T14:15:00Z","v":11958,"vw":299.634728},{"c":298.64,"h":300.795,"l":298.615,"n":207,"o":299.825,"t":"2026-10-15T14:20:00Z","v":6203,"vw":299.693986},{"c":298.465,"h":299.65,"l":298.465,"n":203,"o":298.625,"t":"2026-10-15T14:25:00Z","v":6549,"vw":298.79626},{"c":299.67,"h":300.075,"l":298.4,"n":216,"o":298.465,"t":"2026-10-15T14:30:00Z","v":9216,"vw":299.013105},{"c":300.51,"h":301.48,"l":299.1,"n":368,"o":299.345,"t":"2026-10-15T14:35:00Z","v":20429,"vw":300.048225},{"c":303.2625,"h":303.2625,"l":300.11,"n":657,"o":300.4825,"t":"2026-10-15T14:40:00Z","v":36609,"vw":301.86159},{"c":304.96,"h":305.17,"l":303.12,"n":399,"o":303.325,"t":"2026-10-15T14:45:00Z","v":15984,"vw":303.782113},{"c":305.37,"h":305.37,"l":304.59,"n":225,"o":305.03,"t":"2026-10-15T14:50:00Z","v":6468,"vw":304.984141},{"c":305.995,"h":306.13,"l":305.44,"n":213,"o":305.44,"t":"2026-10-15T14:55:00Z","v":4584,"vw":305.822619},{"c":305.25,"h":305.945,"l":304.57,"n":320,"o":305.945,"t":"2026-10-15T15:00:00Z","v":7909,"vw":305.415643},{"c":306.725,"h":307.41,"l":304.775,"n":462,"o":305.25,"t":"2026-10-15T15:05:00Z","v":21454,"vw":305.608815},{"c":305.39,"h":306.73,"l":305.39,"n":178,"o":306.72,"t":"2026-10-15T15:10:00Z","v":6034,"vw":306.182211},{"c":305.43,"h":305.75,"l":305.27,"n":314,"o":305.43,"t":"2026-10-15T15:15:00Z","v":13536,"vw":305.542797},{"c":305.305,"h":305.65,"l":305.24,"n":139,"o":305.27,"t":"2026-10-15T15:20:00Z","v":3341,"vw":305.359231},{"c":305.29,"h":306.2,"l":305.29,"n":268,"o":305.29,"t":"2026-10-15T15:25:00Z","v":8281,"vw":305.770979},{"c":305.22,"h":305.525,"l":304.81,"n":99,"o":305.525,"t":"2026-10-15T15:30:00Z","v":2384,"vw":305.139722},{"c":305.17,"h":305.17,"l":304.825,"n":160,"o":304.84,"t":"2026-10-15T15:35:00Z","v":3704,"vw":304.952692},{"c":305.45,"h":305.61,"l":305.205,"n":210,"o":305.205,"t":"2026-10-15T15:40:00Z","v":5057,"vw":305.42175},{"c":305.96,"h":306.02,"l":305.433406,"n":380,"o":305.433406,"t":"2026-10-15T15:45:00Z","v":15895,"vw":305.895296},{"c":306.68,"h":306.68,"l":305.785,"n":208,"o":305.785,"t":"2026-10-15T15:50:00Z","v":5732,"vw":306.238141},{"c":306.19,"h":306.8,"l":305.69,"n":170,"o":306.72,"t":"2026-10-15T15:55:00Z","v":4689,"vw":306.295414},{"c":305.905,"h":306.4,"l":305.9,"n":68,"o":306.4,"t":"2026-10-15T16:00:00Z","v":1830,"vw":306.051866},{"c":306,"h":306.48,"l":305.865,"n":204,"o":306.33,"t":"2026-10-15T16:05:00Z","v":5433,"vw":306.2701},{"c":306.465,"h":306.72,"l":305.94,"n":259,"o":306.025,"t":"2026-10-15T16:10:00Z","v":11090,"vw":306.321812},{"c":306.465,"h":306.67,"l":305.91,"n":259,"o":306.16,"t":"2026-10-15T16:15:00Z","v":11213,"vw":306.304041},{"c":306.675,"h":307.11,"l":306.26,"n":241,"o":306.465,"t":"2026-10-15T16:20:00Z","v":7502,"vw":306.577889},{"c":306.12,"h":306.57,"l":306.12,"n":97,"o":306.32,"t":"2026-10-15T16:25:00Z","v":4576,"vw":306.243431},{"c":306.47,"h":306.82,"l":306.47,"n":175,"o":306.54,"t":"2026-10-15T16:30:00Z","v":5077,"vw":306.592293},{"c":307.28,"h":307.33,"l":306.58,"n":142,"o":306.58,"t":"2026-10-15T16:35:00Z","v":2687,"vw":306.883166},{"c":307.435,"h":307.73,"l":307.29,"n":324,"o":307.29,"t":"2026-10-15T16:40:00Z","v":9613,"vw":307.490002},{"c":307.36,"h":307.66,"l":307.36,"n":140,"o":307.66,"t":"2026-10-15T16:45:00Z","v":2845,"vw":307.493571},{"c":306.79,"h":307.64,"l":306.39,"n":331,"o":307.58,"t":"2026-10-15T16:50:00Z","v":9029,"vw":307.042055},{"c":307.33,"h":307.44,"l":306.72,"n":229,"o":306.95,"t":"2026-10-15T16:55:00Z","v":5019,"vw":307.195682},{"c":307.09,"h":307.21,"l":306.86,"n":247,"o":307.2,"t":"2026-10-15T17:00:00Z","v":7425,"vw":307.115823},{"c":307.32,"h":307.32,"l":307.09,"n":124,"o":307.1,"t":"2026-10-15T17:05:00Z","v":2484,"vw":307.138016},{"c":307.61,"h":307.82,"l":307.11,"n":454,"o":307.13,"t":"2026-10-15T17:10:00Z","v":14925,"vw":307.350014},{"c":307.68,"h":307.96,"l":307.51,"n":263,"o":307.76,"t":"2026-10-15T17:15:00Z","v":7443,"vw":307.644196},{"c":307.525,"h":308.29,"l":307.525,"n":337,"o":307.755,"t":"2026-10-15T17:20:00Z","v":14577,"vw":307.990751},{"c":307.325,"h":307.56,"l":307.28,"n":153,"o":307.53,"t":"2026-10-15T17:25:00Z","v":2681,"vw":307.381509},{"c":307.77,"h":307.77,"l":307.48,"n":222,"o":307.58,"t":"2026-10-15T17:30:00Z","v":5517,"vw":307.605806},{"c":307.92,"h":308.27,"l":307.88,"n":232,"o":307.88,"t":"2026-10-15T17:35:00Z","v":4797,"vw":308.005511},{"c":307.805,"h":307.9025,"l":307.67,"n":168,"o":307.9025,"t":"2026-10-15T17:40:00Z","v":3837,"vw":307.723435},{"c":307.87,"h":308.12,"l":307.58,"n":221,"o":307.89,"t":"2026-10-15T17:45:00Z","v":5015,"vw":307.866529},{"c":307.349,"h":307.875,"l":306.87,"n":145,"o":307.875,"t":"2026-10-15T17:50:00Z","v":4505,"vw":307.321931},{"c":307.41,"h":307.41,"l":306.885,"n":135,"o":306.885,"t":"2026-10-15T17:55:00Z","v":2568,"vw":307.301429},{"c":306.58,"h":307.445,"l":306.58,"n":285,"o":307.4,"t":"2026-10-15T18:00:00Z","v":8266,"vw":307.210732},{"c":307.33,"h":307.33,"l":306.165,"n":252,"o":306.17,"t":"2026-10-15T18:05:00Z","v":4929,"vw":306.899286},{"c":307.52,"h":307.66,"l":307.13,"n":269,"o":307.33,"t":"2026-10-15T18:10:00Z","v":6015,"vw":307.385003},{"c":307.67,"h":307.81,"l":307.52,"n":240,"o":307.52,"t":"2026-10-15T18:15:00Z","v":4215,"vw":307.641563},{"c":307.37,"h":307.59,"l":307.36,"n":224,"o":307.56,"t":"2026-10-15T18:20:00Z","v":3934,"vw":307.48015},{"c":307.12,"h":307.37,"l":307.01,"n":351,"o":307.18,"t":"2026-10-15T18:25:00Z","v":5316,"vw":307.221},{"c":307.7,"h":307.7335,"l":307.04,"n":456,"o":307.04,"t":"2026-10-15T18:30:00Z","v":6007,"vw":307.29321},{"c":308.03,"h":308.05,"l":307.58,"n":334,"o":307.61,"t":"2026-10-15T18:35:00Z","v":5215,"vw":307.841165},{"c":308.1,"h":308.31,"l":307.89,"n":299,"o":308.02,"t":"2026-10-15T18:40:00Z","v":6712,"vw":308.13527},{"c":308.75,"h":308.88,"l":308.12,"n":296,"o":308.12,"t":"2026-10-15T18:45:00Z","v":5745,"vw":308.647793},{"c":308.5,"h":308.915,"l":308.5,"n":290,"o":308.56,"t":"2026-10-15T18:50:00Z","v":5693,"vw":308.74514},{"c":309.08,"h":309.18,"l":308.49,"n":238,"o":308.5,"t":"2026-10-15T18:55:00Z","v":4547,"vw":308.847648},{"c":309.215,"h":309.215,"l":308.85,"n":320,"o":308.97,"t":"2026-10-15T19:00:00Z","v":7997,"vw":308.971521},{"c":308.9101,"h":309.475,"l":308.9101,"n":327,"o":309.23,"t":"2026-10-15T19:05:00Z","v":8282,"vw":309.284321},{"c":307.725,"h":309.355,"l":307.355,"n":391,"o":309.125,"t":"2026-10-15T19:10:00Z","v":11113,"vw":308.691345},{"c":307.42,"h":308.2,"l":307.42,"n":257,"o":307.89,"t":"2026-10-15T19:15:00Z","v":9587,"vw":308.022832},{"c":308.66,"h":308.67,"l":307.81,"n":417,"o":307.96,"t":"2026-10-15T19:20:00Z","v":14107,"vw":308.479327},{"c":309.35,"h":309.4,"l":308.66,"n":372,"o":308.66,"t":"2026-10-15T19:25:00Z","v":9370,"vw":309.038191},{"c":309.105,"h":309.42,"l":308.955,"n":381,"o":309.41,"t":"2026-10-15T19:30:00Z","v":11700,"vw":309.215299},{"c":308.01,"h":309.09,"l":308.01,"n":445,"o":309.09,"t":"2026-10-15T19:35:00Z","v":14265,"vw":308.582212},{"c":306.83,"h":307.695,"l":306.83,"n":497,"o":307.695,"t":"2026-10-15T19:40:00Z","v":15959,"vw":307.379061},{"c":306.59,"h":307.27,"l":306.59,"n":524,"o":306.83,"t":"2026-10-15T19:45:00Z","v":20290,"vw":306.947428},{"c":305.475,"h":306.51,"l":305.35,"n":754,"o":306.48,"t":"2026-10-15T19:50:00Z","v":26613,"vw":305.815491},{"c":306.31,"h":306.76,"l":304.98,"n":2598,"o":305.39,"t":"2026-10-15T19:55:00Z","v":121141,"vw":306.141216},{"c":306.24,"h":306.56,"l":306.24,"n":43,"o":306.56,"t":"2026-10-15T20:00:00Z","v":121243,"vw":306.240655},{"c":306.09,"h":306.09,"l":306.09,"n":21,"o":306.09,"t":"2026-10-16T13:30:00Z","v":12002,"vw":306.09},{"c":308.11,"h":308.11,"l":307.71,"n":41,"o":307.84,"t":"2026-10-16T13:35:00Z","v":1486,"vw":308.01495},{"c":308.4586,"h":308.83,"l":307.88,"n":54,"o":308.67,"t":"2026-10-16T13:40:00Z","v":1422,"vw":308.485685},{"c":305.16,"h":306.995,"l":304.4266,"n":163,"o":306.995,"t":"2026-10-16T13:45:00Z","v":1739,"vw":304.949728},{"c":305.66,"h":305.7,"l":304.39,"n":107,"o":304.39,"t":"2026-10-16T13:50:00Z","v":3333,"vw":304.717709},{"c":307.02,"h":307.15,"l":305.59,"n":98,"o":305.59,"t":"2026-10-16T13:55:00Z","v":3667,"vw":306.301945},{"c":304.77,"h":306.255,"l":303.8,"n":150,"o":306.255,"t":"2026-10-16T14:00:00Z","v":8584,"vw":304.832946},{"c":302.98,"h":305.68,"l":302.06,"n":223,"o":304.76,"t":"2026-10-16T14:05:00Z","v":8688,"vw":304.042673},{"c":303.41,"h":303.41,"l":302.28,"n":256,"o":302.94,"t":"2026-10-16T14:10:00Z","v":6717,"vw":302.808726},{"c":304.195,"h":305.26,"l":302.825,"n":231,"o":302.83,"t":"2026-10-16T14:15:00Z","v":8605,"vw":303.922225},{"c":305.15,"h":305.62,"l":302.31,"n":281,"o":303.62,"t":"2026-10-16T14:20:00Z","v":13503,"vw":304.421557},{"c":302.3175,"h":305.15,"l":301.62,"n":221,"o":305.15,"t":"2026-10-16T14:25:00Z","v":9710,"vw":302.959659},{"c":303.04,"h":303.83,"l":301.62,"n":144,"o":301.62,"t":"2026-10-16T14:30:00Z","v":6619,"vw":302.823952},{"c":303.45,"h":303.735,"l":303.445,"n":46,"o":303.735,"t":"2026-10-16T14:35:00Z","v":1215,"vw":303.546551},{"c":304.43,"h":304.7675,"l":303.395,"n":115,"o":303.395,"t":"2026-10-16T14:40:00Z","v":3059,"vw":304.277186},{"c":305.28,"h":305.28,"l":304.43,"n":128,"o":304.43,"t":"2026-10-16T14:45:00Z","v":2838,"vw":304.854714},{"c":305.425,"h":306.09,"l":305.425,"n":226,"o":305.49,"t":"2026-10-16T14:50:00Z","v":6400,"vw":305.645015},{"c":305.2,"h":305.43,"l":304.82,"n":96,"o":305.43,"t":"2026-10-16T14:55:00Z","v":2135,"vw":305.015625},{"c":304.5,"h":304.82,"l":304.11,"n":60,"o":304.82,"t":"2026-10-16T15:00:00Z","v":1623,"vw":304.656667},{"c":302.0275,"h":304.28,"l":302.01,"n":185,"o":304.28,"t":"2026-10-16T15:05:00Z","v":6584,"vw":302.999831},{"c":301.305,"h":302.46,"l":300.695,"n":405,"o":301.59,"t":"2026-10-16T15:10:00Z","v":8577,"vw":301.346236},{"c":300.815,"h":301.115,"l":300.19,"n":96,"o":301.115,"t":"2026-10-16T15:15:00Z","v":3451,"vw":300.699944},{"c":301.41,"h":301.495,"l":300.405,"n":201,"o":300.795,"t":"2026-10-16T15:20:00Z","v":5408,"vw":300.978112},{"c":300.45,"h":301.77,"l":300.43,"n":179,"o":301.73,"t":"2026-10-16T15:25:00Z","v":9083,"vw":301.251036},{"c":300.36,"h":301.07,"l":299.91,"n":167,"o":300.09,"t":"2026-10-16T15:30:00Z","v":4821,"vw":300.653917},{"c":300.94,"h":301.2375,"l":300.2,"n":189,"o":300.36,"t":"2026-10-16T15:35:00Z","v":10747,"vw":300.893633},{"c":300.665,"h":301.39,"l":300.2325,"n":185,"o":301.13,"t":"2026-10-16T15:40:00Z","v":6225,"vw":300.850035},{"c":300.37,"h":301.09,"l":300.28,"n":120,"o":300.67,"t":"2026-10-16T15:45:00Z","v":3977,"vw":300.835357},{"c":299.89,"h":300.82,"l":299.89,"n":209,"o":300.82,"t":"2026-10-16T15:50:00Z","v":7096,"vw":300.438609},{"c":299.09,"h":300.32,"l":298.9,"n":268,"o":300.17,"t":"2026-10-16T15:55:00Z","v":11137,"vw":299.573457},{"c":300.4,"h":300.4,"l":299.135,"n":204,"o":299.48,"t":"2026-10-16T16:00:00Z","v":7400,"vw":299.585964},{"c":300.31,"h":300.71,"l":300.31,"n":103,"o":300.415,"t":"2026-10-16T16:05:00Z","v":2916,"vw":300.419405},{"c":299.91,"h":300.03,"l":299.65,"n":143,"o":300.03,"t":"2026-10-16T16:10:00Z","v":6876,"vw":299.892612},{"c":301.51,"h":301.51,"l":299.7205,"n":167,"o":300.26,"t":"2026-10-16T16:15:00Z","v":3898,"vw":300.623234},{"c":301.72,"h":302.03,"l":301.55,"n":58,"o":301.85,"t":"2026-10-16T16:20:00Z","v":2166,"vw":301.692132},{"c":301.715,"h":301.715,"l":301.715,"n":29,"o":301.715,"t":"2026-10-16T16:25:00Z","v":479,"vw":301.715},{"c":301.93,"h":302.32,"l":301.93,"n":114,"o":302.12,"t":"2026-10-16T16:30:00Z","v":1977,"vw":302.13625},{"c":301.88,"h":301.93,"l":301.7,"n":80,"o":301.93,"t":"2026-10-16T16:35:00Z","v":2294,"vw":301.850423},{"c":302.415,"h":302.585,"l":302.17,"n":105,"o":302.17,"t":"2026-10-16T16:40:00Z","v":2664,"vw":302.455213},{"c":301.855,"h":302.415,"l":301.76,"n":102,"o":302.415,"t":"2026-10-16T16:45:00Z","v":3826,"vw":302.02528},{"c":301.71,"h":301.71,"l":301.23,"n":128,"o":301.52,"t":"2026-10-16T16:50:00Z","v":2592,"vw":301.508571},{"c":302.6,"h":302.6,"l":302.145,"n":129,"o":302.19,"t":"2026-10-16T16:55:00Z","v":1875,"vw":302.379167},{"c":301.825,"h":302.8,"l":301.825,"n":63,"o":302.41,"t":"2026-10-16T17:00:00Z","v":2867,"vw":302.410856},{"c":300.015,"h":301.475,"l":300.01,"n":90,"o":301.475,"t":"2026-10-16T17:05:00Z","v":4891,"vw":300.56171},{"c":299.81,"h":300,"l":299.81,"n":31,"o":300,"t":"2026-10-16T17:10:00Z","v":411,"vw":299.905},{"c":299.65,"h":300.07,"l":299.65,"n":122,"o":299.805,"t":"2026-10-16T17:15:00Z","v":1834,"vw":299.765937},{"c":299.38,"h":299.87,"l":299.095,"n":146,"o":299.65,"t":"2026-10-16T17:20:00Z","v":4085,"vw":299.499737},{"c":299.435,"h":299.435,"l":299.435,"n":30,"o":299.435,"t":"2026-10-16T17:25:00Z","v":326,"vw":299.435},{"c":300.04,"h":300.1961,"l":299.43,"n":135,"o":299.43,"t":"2026-10-16T17:30:00Z","v":4516,"vw":299.907724},{"c":298.54,"h":300.025,"l":298.472,"n":196,"o":300.025,"t":"2026-10-16T17:35:00Z","v":6289,"vw":299.181057},{"c":299.37,"h":299.37,"l":298.41,"n":176,"o":298.41,"t":"2026-10-16T17:40:00Z","v":4167,"vw":299.172273},{"c":299.315,"h":299.32,"l":298.86,"n":211,"o":299.11,"t":"2026-10-16T17:45:00Z","v":5541,"vw":299.152143},{"c":298.88,"h":299.29,"l":298.88,"n":95,"o":298.96,"t":"2026-10-16T17:50:00Z","v":2561,"vw":299.022273},{"c":297.51,"h":298.57,"l":296.3537,"n":387,"o":298.57,"t":"2026-10-16T17:55:00Z","v":21775,"vw":297.210749},{"c":297.4875,"h":298.1668,"l":296.71,"n":403,"o":296.8625,"t":"2026-10-16T18:00:00Z","v":15961,"vw":297.396066},{"c":297.815,"h":298.345,"l":297.61,"n":161,"o":297.68,"t":"2026-10-16T18:05:00Z","v":4794,"vw":298.08198},{"c":298.015,"h":298.32,"l":297.625,"n":131,"o":298.32,"t":"2026-10-16T18:10:00Z","v":2519,"vw":297.935227},{"c":297.83,"h":298.03,"l":297.4275,"n":139,"o":298.03,"t":"2026-10-16T18:15:00Z","v":3724,"vw":297.75457},{"c":298.04,"h":298.04,"l":297.47,"n":198,"o":297.59,"t":"2026-10-16T18:20:00Z","v":5087,"vw":297.63725},{"c":297.855,"h":297.86,"l":297.78,"n":44,"o":297.78,"t":"2026-10-16T18:25:00Z","v":1128,"vw":297.827124},{"c":298.29,"h":298.29,"l":297.7884,"n":86,"o":298,"t":"2026-10-16T18:30:00Z","v":1821,"vw":297.967635},{"c":299.02,"h":299.03,"l":298.48,"n":156,"o":298.62,"t":"2026-10-16T18:35:00Z","v":4899,"vw":298.831968},{"c":298.05,"h":299.205,"l":298.005,"n":269,"o":299.03,"t":"2026-10-16T18:40:00Z","v":7636,"vw":298.641135},{"c":298.3,"h":298.34,"l":298.05,"n":51,"o":298.33,"t":"2026-10-16T18:45:00Z","v":1451,"vw":298.239444},{"c":297.93,"h":298.295,"l":297.93,"n":149,"o":298.295,"t":"2026-10-16T18:50:00Z","v":3762,"vw":298.049248},{"c":297.65,"h":297.71,"l":297.25,"n":164,"o":297.71,"t":"2026-10-16T18:55:00Z","v":5060,"vw":297.478889},{"c":297.84,"h":297.84,"l":297.81,"n":33,"o":297.81,"t":"2026-10-16T19:00:00Z","v":601,"vw":297.825},{"c":297.22,"h":297.845,"l":297.18,"n":165,"o":297.84,"t":"2026-10-16T19:05:00Z","v":3875,"vw":297.528444},{"c":298.18,"h":298.18,"l":297.5675,"n":77,"o":297.5675,"t":"2026-10-16T19:10:00Z","v":1372,"vw":297.8225},{"c":298.35,"h":298.54,"l":297.86,"n":260,"o":298.54,"t":"2026-10-16T19:15:00Z","v":7090,"vw":298.21434},{"c":298.71,"h":298.71,"l":298.5035,"n":200,"o":298.6,"t":"2026-10-16T19:20:00Z","v":4166,"vw":298.637284},{"c":298.98,"h":299.21,"l":298.77,"n":147,"o":298.8,"t":"2026-10-16T19:25:00Z","v":4688,"vw":298.91465},{"c":298.93,"h":298.93,"l":298.17,"n":410,"o":298.71,"t":"2026-10-16T19:30:00Z","v":13901,"vw":298.452302},{"c":298.285,"h":298.835,"l":298.15,"n":312,"o":298.63,"t":"2026-10-16T19:35:00Z","v":8089,"vw":298.506285},{"c":298.94,"h":299.25,"l":298.25,"n":513,"o":298.25,"t":"2026-10-16T19:40:00Z","v":14722,"vw":298.892516},{"c":298.96,"h":299.7475,"l":298.77,"n":572,"o":299.09,"t":"2026-10-16T19:45:00Z","v":18391,"vw":299.25703},{"c":299.715,"h":299.8156,"l":298.72,"n":553,"o":298.76,"t":"2026-10-16T19:50:00Z","v":28682,"vw":299.503474},{"c":300.36,"h":300.62,"l":299.015,"n":2083,"o":299.77,"t":"2026-10-16T19:55:00Z","v":71401,"vw":299.950837},{"c":300.15,"h":300.15,"l":300.15,"n":59,"o":300.15,"t":"2026-10-16T20:00:00Z","v":140899,"vw":300.15},{"c":300.65,"h":300.65,"l":300.65,"n":2,"o":300.65,"t":"2026-10-19T08:00:00Z","v":575,"vw":300.65},{"c":300.5,"h":300.5,"l":300.5,"n":16,"o":300.5,"t":"2026-10-19T12:00:00Z","v":525,"vw":300.5},{"c":305.58,"h":305.58,"l":302.25,"n":174,"o":303.33,"t":"2026-10-19T13:30:00Z","v":7295,"vw":303.477859},{"c":305.69,"h":305.99,"l":303.77,"n":149,"o":304.68,"t":"2026-10-19T13:35:00Z","v":4345,"vw":305.151406},{"c":302.11,"h":305.3,"l":301.23,"n":164,"o":304.79,"t":"2026-10-19T13:40:00Z","v":5055,"vw":303.150372},{"c":300.44,"h":303.08,"l":299.4725,"n":292,"o":302.11,"t":"2026-10-19T13:45:00Z","v":16284,"vw":301.239828},{"c":299.23,"h":301.24,"l":299.23,"n":166,"o":300.07,"t":"2026-10-19T13:50:00Z","v":7634,"vw":300.331768},{"c":299.875,"h":300.4,"l":299.23,"n":71,"o":299.23,"t":"2026-10-19T13:55:00Z","v":1939,"vw":299.761179},{"c":298.8399,"h":300.4399,"l":297.56,"n":131,"o":299.36,"t":"2026-10-19T14:00:00Z","v":5102,"vw":299.289058},{"c":299.1,"h":299.65,"l":298.57,"n":117,"o":298.82,"t":"2026-10-19T14:05:00Z","v":6225,"vw":299.014621},{"c":301.1696,"h":301.1775,"l":298.83,"n":115,"o":298.83,"t":"2026-10-19T14:10:00Z","v":4449,"vw":300.439121},{"c":301.065,"h":301.6,"l":300.52,"n":144,"o":301.18,"t":"2026-10-19T14:15:00Z","v":3888,"vw":301.025311},{"c":300.735,"h":301.095,"l":300.38,"n":151,"o":301.095,"t":"2026-10-19T14:20:00Z","v":5844,"vw":300.767409},{"c":301.47,"h":301.47,"l":300.44,"n":115,"o":300.76,"t":"2026-10-19T14:25:00Z","v":3729,"vw":300.77044},{"c":300.61,"h":301.42,"l":300.55,"n":83,"o":301.42,"t":"2026-10-19T14:30:00Z","v":1883,"vw":300.941509},{"c":300.2825,"h":301.31,"l":300.275,"n":147,"o":300.54,"t":"2026-10-19T14:35:00Z","v":4501,"vw":300.913654},{"c":299.98,"h":300.24,"l":299.51,"n":88,"o":299.77,"t":"2026-10-19T14:40:00Z","v":3374,"vw":299.90808},{"c":299.65,"h":300.244,"l":299.62,"n":64,"o":299.63,"t":"2026-10-19T14:45:00Z","v":2738,"vw":299.900381},{"c":298.91,"h":299.63,"l":298.9,"n":157,"o":299.62,"t":"2026-10-19T14:50:00Z","v":5084,"vw":299.366313},{"c":299.99,"h":300.035,"l":298.5,"n":181,"o":298.525,"t":"2026-10-19T14:55:00Z","v":8631,"vw":299.115328},{"c":300.3,"h":300.625,"l":299.38,"n":155,"o":300.11,"t":"2026-10-19T15:00:00Z","v":4994,"vw":300.061044},{"c":300.565,"h":300.85,"l":300.565,"n":16,"o":300.565,"t":"2026-10-19T15:05:00Z","v":484,"vw":300.66},{"c":300.21,"h":301.04,"l":300.21,"n":92,"o":300.61,"t":"2026-10-19T15:10:00Z","v":2208,"vw":300.686786},{"c":300.48,"h":301.51,"l":300.48,"n":114,"o":301.345,"t":"2026-10-19T15:15:00Z","v":2178,"vw":300.916429},{"c":299.71,"h":300.76,"l":299.71,"n":104,"o":300.29,"t":"2026-10-19T15:20:00Z","v":3668,"vw":300.363616},{"c":300.1,"h":300.4,"l":300.05,"n":51,"o":300.06,"t":"2026-10-19T15:25:00Z","v":1412,"vw":300.126428},{"c":300.045,"h":300.37,"l":300.045,"n":72,"o":300.37,"t":"2026-10-19T15:30:00Z","v":1721,"vw":300.095625},{"c":300.96,"h":300.98,"l":300.045,"n":98,"o":300.045,"t":"2026-10-19T15:35:00Z","v":2181,"vw":300.587494},{"c":301.1175,"h":301.395,"l":300.6775,"n":67,"o":300.6975,"t":"2026-10-19T15:40:00Z","v":2015,"vw":301.118971},{"c":301.27,"h":301.29,"l":300.8,"n":54,"o":300.8,"t":"2026-10-19T15:45:00Z","v":1521,"vw":301.099963},{"c":300.57,"h":301.27,"l":300.52,"n":120,"o":301.27,"t":"2026-10-19T15:50:00Z","v":2119,"vw":300.71296},{"c":300.62,"h":300.62,"l":300.41,"n":85,"o":300.43,"t":"2026-10-19T15:55:00Z","v":1260,"vw":300.454906},{"c":300.46,"h":300.74,"l":300.04,"n":155,"o":300.74,"t":"2026-10-19T16:00:00Z","v":4779,"vw":300.242054},{"c":300.38,"h":300.6,"l":300.38,"n":25,"o":300.6,"t":"2026-10-19T16:05:00Z","v":511,"vw":300.521749},{"c":300.68,"h":300.77,"l":300.515,"n":118,"o":300.61,"t":"2026-10-19T16:10:00Z","v":2326,"vw":300.584118},{"c":299.6,"h":300.55,"l":299.6,"n":181,"o":300.54,"t":"2026-10-19T16:15:00Z","v":2734,"vw":300.175625},{"c":299.685,"h":300.02,"l":299.11,"n":107,"o":299.22,"t":"2026-10-19T16:20:00Z","v":3106,"vw":299.470396},{"c":300.335,"h":300.335,"l":299.945,"n":65,"o":299.945,"t":"2026-10-19T16:25:00Z","v":1423,"vw":300.165982},{"c":300.465,"h":300.71,"l":300.21,"n":90,"o":300.295,"t":"2026-10-19T16:30:00Z","v":1890,"vw":300.355757},{"c":299.93,"h":300.59,"l":299.93,"n":123,"o":300.34,"t":"2026-10-19T16:35:00Z","v":2376,"vw":300.280833},{"c":299.87,"h":300,"l":299.76,"n":67,"o":300,"t":"2026-10-19T16:40:00Z","v":1390,"vw":299.85125},{"c":299.5,"h":300.315,"l":299.5,"n":121,"o":299.87,"t":"2026-10-19T16:45:00Z","v":3586,"vw":299.847202},{"c":299.58,"h":300.05,"l":299.405,"n":101,"o":299.5,"t":"2026-10-19T16:50:00Z","v":2321,"vw":299.673889},{"c":299.38,"h":299.675,"l":299.3,"n":46,"o":299.3,"t":"2026-10-19T16:55:00Z","v":725,"vw":299.446978},{"c":299.93,"h":299.965,"l":299.83,"n":59,"o":299.83,"t":"2026-10-19T17:00:00Z","v":1397,"vw":299.932184},{"c":299.8,"h":300.5099,"l":299.8,"n":94,"o":299.805,"t":"2026-10-19T17:05:00Z","v":2384,"vw":300.020345},{"c":299.95,"h":300.06,"l":299.645,"n":145,"o":300.06,"t":"2026-10-19T17:10:00Z","v":2689,"vw":299.854732},{"c":299.9,"h":299.9,"l":299.59,"n":48,"o":299.86,"t":"2026-10-19T17:15:00Z","v":1656,"vw":299.783333},{"c":300.07,"h":300.58,"l":299.39,"n":63,"o":299.39,"t":"2026-10-19T17:20:00Z","v":1562,"vw":299.96656},{"c":300.85,"h":301.08,"l":300.71,"n":134,"o":300.71,"t":"2026-10-19T17:25:00Z","v":2309,"vw":300.870569},{"c":300.49,"h":300.825,"l":300.49,"n":177,"o":300.825,"t":"2026-10-19T17:30:00Z","v":3419,"vw":300.662646},{"c":300.15,"h":300.58,"l":299.91,"n":96,"o":300.58,"t":"2026-10-19T17:35:00Z","v":2570,"vw":300.325995},{"c":300.07,"h":300.07,"l":300.06,"n":67,"o":300.06,"t":"2026-10-19T17:40:00Z","v":1450,"vw":300.062359},{"c":300.33,"h":300.33,"l":300.075,"n":39,"o":300.29,"t":"2026-10-19T17:45:00Z","v":706,"vw":300.175},{"c":299.595,"h":300.075,"l":299.505,"n":84,"o":300.075,"t":"2026-10-19T17:50:00Z","v":2079,"vw":299.733333},{"c":299.645,"h":299.92,"l":299.645,"n":157,"o":299.9,"t":"2026-10-19T17:55:00Z","v":2906,"vw":299.795176},{"c":299.315,"h":299.63,"l":299.27,"n":153,"o":299.6,"t":"2026-10-19T18:00:00Z","v":4001,"vw":299.484212},{"c":299.22,"h":299.555,"l":299.22,"n":57,"o":299.55,"t":"2026-10-19T18:05:00Z","v":1103,"vw":299.486},{"c":299.4575,"h":299.4575,"l":298.79,"n":113,"o":299.32,"t":"2026-10-19T18:10:00Z","v":2907,"vw":298.999814},{"c":299.48,"h":299.48,"l":299.33,"n":32,"o":299.33,"t":"2026-10-19T18:15:00Z","v":700,"vw":299.419679},{"c":299.51,"h":299.77,"l":299.35,"n":71,"o":299.51,"t":"2026-10-19T18:20:00Z","v":1048,"vw":299.529167},{"c":299.3,"h":299.515,"l":299.24,"n":81,"o":299.515,"t":"2026-10-19T18:25:00Z","v":1811,"vw":299.420625},{"c":298.98,"h":299.27,"l":298.98,"n":103,"o":299.27,"t":"2026-10-19T18:30:00Z","v":2140,"vw":299.0875},{"c":299,"h":299,"l":298.57,"n":47,"o":298.68,"t":"2026-10-19T18:35:00Z","v":1310,"vw":298.695714},{"c":299.26,"h":299.26,"l":298.97,"n":63,"o":298.97,"t":"2026-10-19T18:40:00Z","v":1517,"vw":299.029608},{"c":299.63,"h":299.63,"l":299.125,"n":72,"o":299.36,"t":"2026-10-19T18:45:00Z","v":1975,"vw":299.365},{"c":299.82,"h":300.255,"l":299.63,"n":153,"o":299.78,"t":"2026-10-19T18:50:00Z","v":5560,"vw":299.832301},{"c":300.12,"h":300.25,"l":299.765,"n":37,"o":299.765,"t":"2026-10-19T18:55:00Z","v":1414,"vw":300.06371},{"c":299.88,"h":300.4699,"l":299.88,"n":144,"o":300.4699,"t":"2026-10-19T19:00:00Z","v":3064,"vw":300.16366},{"c":300.13,"h":300.265,"l":300.01,"n":93,"o":300.01,"t":"2026-10-19T19:05:00Z","v":2098,"vw":300.190682},{"c":300.28,"h":300.28,"l":300.18,"n":108,"o":300.19,"t":"2026-10-19T19:10:00Z","v":2707,"vw":300.235796},{"c":300.64,"h":300.68,"l":300.28,"n":258,"o":300.28,"t":"2026-10-19T19:15:00Z","v":6732,"vw":300.527904},{"c":300.47,"h":300.66,"l":300.29,"n":275,"o":300.66,"t":"2026-10-19T19:20:00Z","v":8669,"vw":300.517889},{"c":300.44,"h":300.65,"l":300.2738,"n":173,"o":300.47,"t":"2026-10-19T19:25:00Z","v":5240,"vw":300.454449},{"c":299.925,"h":300.81,"l":299.925,"n":457,"o":300.62,"t":"2026-10-19T19:30:00Z","v":15645,"vw":300.617071},{"c":299.52,"h":300.095,"l":299.52,"n":279,"o":300.095,"t":"2026-10-19T19:35:00Z","v":5309,"vw":299.790737},{"c":299.39,"h":299.67,"l":299.38,"n":348,"o":299.38,"t":"2026-10-19T19:40:00Z","v":8886,"vw":299.479226},{"c":300.5,"h":300.515,"l":299.245,"n":416,"o":299.3,"t":"2026-10-19T19:45:00Z","v":11607,"vw":299.886129},{"c":299.32,"h":300.64,"l":299.32,"n":569,"o":300.64,"t":"2026-10-19T19:50:00Z","v":21070,"vw":300.065459},{"c":300.07,"h":300.23,"l":298.59,"n":2303,"o":299.38,"t":"2026-10-19T19:55:00Z","v":88226,"vw":299.524424},{"c":300.02,"h":300.02,"l":300.02,"n":51,"o":300.02,"t":"2026-10-19T20:00:00Z","v":93955,"vw":300.02},{"c":306.99,"h":306.99,"l":302.08,"n":32,"o":302.08,"t":"2026-10-20T12:55:00Z","v":1590,"vw":305.448567},{"c":304.52,"h":305.9771,"l":304.52,"n":30,"o":305.9771,"t":"2026-10-20T13:00:00Z","v":1524,"vw":305.218269},{"c":304.52,"h":307,"l":304.52,"n":12,"o":307,"t":"2026-10-20T13:05:00Z","v":886,"vw":305.02469},{"c":308.52,"h":309.49,"l":307.01,"n":32,"o":307.01,"t":"2026-10-20T13:15:00Z","v":2698,"vw":307.58106},{"c":308.5,"h":309.42,"l":307.9093,"n":39,"o":309.42,"t":"2026-10-20T13:20:00Z","v":1804,"vw":308.512387},{"c":308.5,"h":308.5,"l":308.5,"n":4,"o":308.5,"t":"2026-10-20T13:25:00Z","v":182,"vw":308.5},{"c":307.11,"h":309.875,"l":305.615,"n":234,"o":308.84,"t":"2026-10-20T13:30:00Z","v":16795,"vw":307.182617},{"c":307.145,"h":307.66,"l":304.96,"n":216,"o":306.6,"t":"2026-10-20T13:35:00Z","v":11779,"vw":306.141691},{"c":305.48,"h":306.915,"l":304,"n":220,"o":306.915,"t":"2026-10-20T13:40:00Z","v":9783,"vw":304.839808},{"c":305.665,"h":307.59,"l":304.8134,"n":204,"o":305.81,"t":"2026-10-20T13:45:00Z","v":7808,"vw":305.927866},{"c":306,"h":307.74,"l":305.735,"n":238,"o":305.735,"t":"2026-10-20T13:50:00Z","v":8535,"vw":306.604179},{"c":308.51,"h":309.5545,"l":306.59,"n":196,"o":306.59,"t":"2026-10-20T13:55:00Z","v":6394,"vw":307.721474},{"c":306.51,"h":309.25,"l":306.51,"n":325,"o":309.25,"t":"2026-10-20T14:00:00Z","v":12950,"vw":307.905208},{"c":307.09,"h":307.3998,"l":305.54,"n":220,"o":306.16,"t":"2026-10-20T14:05:00Z","v":6287,"vw":306.156188},{"c":307.56,"h":307.86,"l":306.5,"n":267,"o":306.51,"t":"2026-10-20T14:10:00Z","v":6478,"vw":307.291734},{"c":308.66,"h":308.67,"l":307.295,"n":130,"o":307.63,"t":"2026-10-20T14:15:00Z","v":4477,"vw":307.980098},{"c":308.9881,"h":309,"l":308.695,"n":126,"o":309,"t":"2026-10-20T14:20:00Z","v":3081,"vw":308.927786},{"c":309.48,"h":309.6,"l":308.12,"n":132,"o":308.59,"t":"2026-10-20T14:25:00Z","v":5485,"vw":308.949812},{"c":310.28,"h":310.28,"l":308.31,"n":143,"o":309.095,"t":"2026-10-20T14:30:00Z","v":4546,"vw":309.187454},{"c":310.5449,"h":310.74,"l":309.725,"n":247,"o":310.1,"t":"2026-10-20T14:35:00Z","v":10457,"vw":310.278401},{"c":310.6825,"h":310.93,"l":310.11,"n":269,"o":310.315,"t":"2026-10-20T14:40:00Z","v":12355,"vw":310.534907},{"c":311.165,"h":311.76,"l":310.67,"n":256,"o":310.715,"t":"2026-10-20T14:45:00Z","v":5689,"vw":311.288735},{"c":310.96,"h":311.0226,"l":310.045,"n":143,"o":311.0226,"t":"2026-10-20T14:50:00Z","v":4202,"vw":310.601028},{"c":311.485,"h":312.1686,"l":310.9,"n":141,"o":310.965,"t":"2026-10-20T14:55:00Z","v":3176,"vw":311.415864},{"c":312.45,"h":312.6369,"l":311.41,"n":241,"o":311.4525,"t":"2026-10-20T15:00:00Z","v":20521,"vw":311.57339},{"c":313.08,"h":313.0825,"l":312.2,"n":257,"o":312.52,"t":"2026-10-20T15:05:00Z","v":9925,"vw":312.709783},{"c":312.455,"h":314.99,"l":312.28,"n":897,"o":313.08,"t":"2026-10-20T15:10:00Z","v":51314,"vw":313.610931},{"c":313.77,"h":313.77,"l":312.1,"n":284,"o":312.11,"t":"2026-10-20T15:15:00Z","v":11424,"vw":312.699935},{"c":313.19,"h":314.16,"l":312.845,"n":229,"o":313.665,"t":"2026-10-20T15:20:00Z","v":7487,"vw":313.417727},{"c":312.465,"h":313.21,"l":312.23,"n":164,"o":313.21,"t":"2026-10-20T15:25:00Z","v":4014,"vw":312.821765},{"c":312.77,"h":312.95,"l":312.24,"n":208,"o":312.95,"t":"2026-10-20T15:30:00Z","v":6132,"vw":312.627068},{"c":312.915,"h":313.02,"l":312.37,"n":128,"o":313.02,"t":"2026-10-20T15:35:00Z","v":3518,"vw":312.683611},{"c":314.065,"h":314.065,"l":313.23,"n":333,"o":313.23,"t":"2026-10-20T15:40:00Z","v":20239,"vw":313.676717},{"c":314.41,"h":315.19,"l":313.69,"n":355,"o":313.85,"t":"2026-10-20T15:45:00Z","v":15715,"vw":314.494865},{"c":314.06,"h":314.28,"l":313.585,"n":208,"o":314.16,"t":"2026-10-20T15:50:00Z","v":5196,"vw":313.985551},{"c":313.73,"h":315.63,"l":313.56,"n":312,"o":313.56,"t":"2026-10-20T15:55:00Z","v":10143,"vw":314.40919},{"c":314.42,"h":314.82,"l":313.62,"n":234,"o":313.77,"t":"2026-10-20T16:00:00Z","v":6688,"vw":314.09641},{"c":315.175,"h":315.3,"l":314.085,"n":285,"o":314.085,"t":"2026-10-20T16:05:00Z","v":8209,"vw":314.930443},{"c":315.46,"h":315.95,"l":314.315,"n":380,"o":315.015,"t":"2026-10-20T16:10:00Z","v":19343,"vw":315.013116},{"c":314.895,"h":315.92,"l":314.895,"n":239,"o":315.44,"t":"2026-10-20T16:15:00Z","v":12709,"vw":315.340495},{"c":315.08,"h":315.6921,"l":314.492,"n":327,"o":314.995,"t":"2026-10-20T16:20:00Z","v":15532,"vw":315.047959},{"c":315.84,"h":315.94,"l":315.19,"n":189,"o":315.29,"t":"2026-10-20T16:25:00Z","v":4209,"vw":315.52272},{"c":316.055,"h":316.57,"l":315.93,"n":376,"o":315.93,"t":"2026-10-20T16:30:00Z","v":11349,"vw":316.230765},{"c":315.52,"h":316.37,"l":315.25,"n":246,"o":316.19,"t":"2026-10-20T16:35:00Z","v":7526,"vw":315.893476},{"c":316.25,"h":316.47,"l":315.455,"n":238,"o":315.455,"t":"2026-10-20T16:40:00Z","v":7464,"vw":316.224002},{"c":315.52,"h":316.28,"l":315.365,"n":192,"o":316.25,"t":"2026-10-20T16:45:00Z","v":6659,"vw":315.711074},{"c":314.365,"h":315.525,"l":314.12,"n":439,"o":315.395,"t":"2026-10-20T16:50:00Z","v":27219,"vw":314.912024},{"c":314.13,"h":314.415,"l":313.59,"n":193,"o":314.02,"t":"2026-10-20T16:55:00Z","v":7615,"vw":314.097246},{"c":314.38,"h":314.64,"l":314.085,"n":184,"o":314.41,"t":"2026-10-20T17:00:00Z","v":5499,"vw":314.427482},{"c":314.82,"h":314.825,"l":314.16,"n":192,"o":314.545,"t":"2026-10-20T17:05:00Z","v":5368,"vw":314.38298},{"c":314.7,"h":315.21,"l":314.7,"n":225,"o":314.7001,"t":"2026-10-20T17:10:00Z","v":9600,"vw":314.896592},{"c":314.45,"h":314.94,"l":314.01,"n":154,"o":314.785,"t":"2026-10-20T17:15:00Z","v":6033,"vw":314.547143},{"c":314.58,"h":314.67,"l":314,"n":165,"o":314,"t":"2026-10-20T17:20:00Z","v":4181,"vw":314.265114},{"c":314.3925,"h":314.48,"l":314.265,"n":115,"o":314.48,"t":"2026-10-20T17:25:00Z","v":2861,"vw":314.354988},{"c":314.66,"h":314.93,"l":314.395,"n":244,"o":314.395,"t":"2026-10-20T17:30:00Z","v":7778,"vw":314.616296},{"c":315.165,"h":315.17,"l":314.69,"n":64,"o":314.69,"t":"2026-10-20T17:35:00Z","v":1673,"vw":315.0325},{"c":314.65,"h":315.2,"l":314.64,"n":135,"o":315.2,"t":"2026-10-20T17:40:00Z","v":3720,"vw":314.836552},{"c":315.0076,"h":315.4,"l":314.78,"n":174,"o":314.78,"t":"2026-10-20T17:45:00Z","v":4812,"vw":315.217531},{"c":315.255,"h":315.54,"l":315.1605,"n":181,"o":315.3,"t":"2026-10-20T17:50:00Z","v":6184,"vw":315.338738},{"c":312.945,"h":315.93,"l":311.155,"n":732,"o":315.35,"t":"2026-10-20T17:55:00Z","v":37288,"vw":313.356205},{"c":312.865,"h":314.04,"l":312.345,"n":350,"o":313.08,"t":"2026-10-20T18:00:00Z","v":12286,"vw":313.134146},{"c":311.89,"h":312.835,"l":310.96,"n":273,"o":312.835,"t":"2026-10-20T18:05:00Z","v":10696,"vw":311.870378},{"c":313.125,"h":313.48,"l":312.465,"n":219,"o":312.465,"t":"2026-10-20T18:10:00Z","v":6194,"vw":313.0134},{"c":315.31,"h":315.31,"l":313.36,"n":150,"o":313.36,"t":"2026-10-20T18:15:00Z","v":4130,"vw":314.321321},{"c":314.665,"h":315.5394,"l":314.565,"n":177,"o":314.94,"t":"2026-10-20T18:20:00Z","v":4673,"vw":314.896462},{"c":314.37,"h":314.9625,"l":314.09,"n":195,"o":314.69,"t":"2026-10-20T18:25:00Z","v":6904,"vw":314.44135},{"c":313.69,"h":313.98,"l":313.42,"n":97,"o":313.98,"t":"2026-10-20T18:30:00Z","v":2270,"vw":313.820939},{"c":314.54,"h":314.91,"l":313.79,"n":200,"o":314.35,"t":"2026-10-20T18:35:00Z","v":10878,"vw":314.144368},{"c":314.69,"h":315.01,"l":314.21,"n":176,"o":315.01,"t":"2026-10-20T18:40:00Z","v":6177,"vw":314.784167},{"c":314.17,"h":315.01,"l":314.17,"n":168,"o":314.685,"t":"2026-10-20T18:45:00Z","v":4343,"vw":314.5199},{"c":316,"h":316,"l":314.46,"n":327,"o":314.63,"t":"2026-10-20T18:50:00Z","v":10916,"vw":315.301407},{"c":316.415,"h":316.415,"l":315.86,"n":198,"o":315.925,"t":"2026-10-20T18:55:00Z","v":5837,"vw":315.969488},{"c":315.665,"h":316.53,"l":315.635,"n":175,"o":316.53,"t":"2026-10-20T19:00:00Z","v":4436,"vw":315.957091},{"c":315.28,"h":315.94,"l":315.14,"n":298,"o":315.66,"t":"2026-10-20T19:05:00Z","v":9657,"vw":315.431309},{"c":315.785,"h":315.8925,"l":314.94,"n":358,"o":315.25,"t":"2026-10-20T19:10:00Z","v":12720,"vw":315.401228},{"c":315.21,"h":315.65,"l":314.765,"n":352,"o":315.58,"t":"2026-10-20T19:15:00Z","v":12607,"vw":315.284998},{"c":315.965,"h":316.135,"l":314.875,"n":329,"o":315.03,"t":"2026-10-20T19:20:00Z","v":13786,"vw":315.457067},{"c":315.44,"h":316.3,"l":315.26,"n":528,"o":316.09,"t":"2026-10-20T19:25:00Z","v":39308,"vw":315.874779},{"c":315.75,"h":315.88,"l":315.04,"n":725,"o":315.28,"t":"2026-10-20T19:30:00Z","v":40386,"vw":315.533364},{"c":315.43,"h":315.74,"l":315.2552,"n":618,"o":315.74,"t":"2026-10-20T19:35:00Z","v":36343,"vw":315.554555},{"c":316.8175,"h":316.99,"l":315.43,"n":722,"o":315.43,"t":"2026-10-20T19:40:00Z","v":22411,"vw":316.174229},{"c":317.34,"h":317.555,"l":316.565,"n":881,"o":316.855,"t":"2026-10-20T19:45:00Z","v":32106,"vw":317.282506},{"c":316.77,"h":317.385,"l":316.73,"n":1078,"o":317.385,"t":"2026-10-20T19:50:00Z","v":42578,"vw":317.067324},{"c":315.48,"h":317.59,"l":315.3,"n":3571,"o":316.67,"t":"2026-10-20T19:55:00Z","v":164811,"vw":316.599788},{"c":315.45,"h":315.45,"l":315.45,"n":71,"o":315.45,"t":"2026-10-20T20:00:00Z","v":197577,"vw":315.45},{"c":319.86,"h":319.86,"l":316.75,"n":28,"o":316.75,"t":"2026-10-21T08:50:00Z","v":648,"vw":318.305},{"c":314.5,"h":314.5,"l":314.5,"n":5,"o":314.5,"t":"2026-10-21T11:20:00Z","v":228,"vw":314.5},{"c":312.75,"h":313.51,"l":312.75,"n":14,"o":313.51,"t":"2026-10-21T11:30:00Z","v":559,"vw":313.045666},{"c":314,"h":314,"l":314,"n":11,"o":314,"t":"2026-10-21T11:35:00Z","v":606,"vw":314},{"c":313,"h":313,"l":313,"n":6,"o":313,"t":"2026-10-21T11:40:00Z","v":332,"vw":313},{"c":313,"h":313,"l":313,"n":1,"o":313,"t":"2026-10-21T12:05:00Z","v":335,"vw":313},{"c":313,"h":313,"l":312.99,"n":33,"o":313,"t":"2026-10-21T12:35:00Z","v":695,"vw":312.997925},{"c":322.12,"h":323.47,"l":313.83,"n":558,"o":313.83,"t":"2026-10-21T13:30:00Z","v":39996,"vw":320.043585},{"c":322.96,"h":322.96,"l":319.463,"n":521,"o":322.82,"t":"2026-10-21T13:35:00Z","v":39131,"vw":321.576035},{"c":328.37,"h":328.37,"l":323.155,"n":551,"o":323.43,"t":"2026-10-21T13:40:00Z","v":18987,"vw":326.545704},{"c":328.97,"h":331.605,"l":327.78,"n":750,"o":329.39,"t":"2026-10-21T13:45:00Z","v":41775,"vw":329.837375},{"c":326.29,"h":329.525,"l":325.81,"n":774,"o":329.4,"t":"2026-10-21T13:50:00Z","v":41517,"vw":328.247295},{"c":328.785,"h":328.785,"l":326.215,"n":290,"o":326.83,"t":"2026-10-21T13:55:00Z","v":7718,"vw":327.249517},{"c":326.18,"h":328.07,"l":325.66,"n":584,"o":327.82,"t":"2026-10-21T14:00:00Z","v":26057,"vw":326.678231},{"c":325.99,"h":326.45,"l":324.23,"n":849,"o":326.18,"t":"2026-10-21T14:05:00Z","v":62764,"vw":325.559294},{"c":328.72,"h":328.72,"l":325.8,"n":546,"o":325.8,"t":"2026-10-21T14:10:00Z","v":13501,"vw":326.885472},{"c":328.19,"h":329.86,"l":328.05,"n":396,"o":328.06,"t":"2026-10-21T14:15:00Z","v":10708,"vw":328.690775},{"c":328.195,"h":328.895,"l":327.765,"n":351,"o":328.1425,"t":"2026-10-21T14:20:00Z","v":8576,"vw":328.327339},{"c":328.76,"h":328.795,"l":327.18,"n":320,"o":327.945,"t":"2026-10-21T14:25:00Z","v":13923,"vw":328.50836},{"c":329.93,"h":330.71,"l":328.73,"n":434,"o":328.74,"t":"2026-10-21T14:30:00Z","v":17382,"vw":329.892353},{"c":331.675,"h":331.78,"l":330.04,"n":584,"o":330.04,"t":"2026-10-21T14:35:00Z","v":12977,"vw":330.700743},{"c":331.87,"h":332.94,"l":331.39,"n":652,"o":332.26,"t":"2026-10-21T14:40:00Z","v":27538,"vw":332.329714},{"c":331.96,"h":332.775,"l":331.53,"n":438,"o":332.03,"t":"2026-10-21T14:45:00Z","v":10037,"vw":332.196402},{"c":332.61,"h":332.91,"l":332,"n":463,"o":332.38,"t":"2026-10-21T14:50:00Z","v":14197,"vw":332.577048},{"c":332.81,"h":333.96,"l":332.61,"n":444,"o":332.61,"t":"2026-10-21T14:55:00Z","v":13531,"vw":333.23113},{"c":333.395,"h":333.59,"l":332.755,"n":411,"o":332.76,"t":"2026-10-21T15:00:00Z","v":12015,"vw":333.061993},{"c":333.025,"h":333.98,"l":332.77,"n":463,"o":333.395,"t":"2026-10-21T15:05:00Z","v":16058,"vw":333.131849},{"c":335.08,"h":335.52,"l":333.03,"n":831,"o":333.03,"t":"2026-10-21T15:10:00Z","v":57194,"vw":334.867581},{"c":336.005,"h":336.6,"l":335,"n":735,"o":335.08,"t":"2026-10-21T15:15:00Z","v":45824,"vw":335.652529},{"c":336.95,"h":337.61,"l":336.28,"n":951,"o":336.54,"t":"2026-10-21T15:20:00Z","v":39753,"vw":336.930455},{"c":338.4501,"h":338.685,"l":336.75,"n":519,"o":337,"t":"2026-10-21T15:25:00Z","v":18059,"vw":337.56992},{"c":337.975,"h":338.59,"l":337.43,"n":626,"o":338.41,"t":"2026-10-21T15:30:00Z","v":22429,"vw":338.308398},{"c":336.565,"h":338.03,"l":336.55,"n":383,"o":338.03,"t":"2026-10-21T15:35:00Z","v":11344,"vw":337.523833},{"c":337.24,"h":337.72,"l":336.52,"n":320,"o":336.53,"t":"2026-10-21T15:40:00Z","v":11292,"vw":337.170399},{"c":335.92,"h":337.4475,"l":335.66,"n":372,"o":337.24,"t":"2026-10-21T15:45:00Z","v":10682,"vw":336.679752},{"c":337.37,"h":337.74,"l":336.165,"n":475,"o":336.21,"t":"2026-10-21T15:50:00Z","v":13723,"vw":337.101206},{"c":337.34,"h":337.78,"l":337.01,"n":294,"o":337.35,"t":"2026-10-21T15:55:00Z","v":6246,"vw":337.301413},{"c":338.58,"h":339,"l":337.45,"n":619,"o":337.4978,"t":"2026-10-21T16:00:00Z","v":24632,"vw":338.311123},{"c":338.785,"h":339.36,"l":338.24,"n":419,"o":338.62,"t":"2026-10-21T16:05:00Z","v":14945,"vw":338.726182},{"c":340.41,"h":340.89,"l":338.19,"n":736,"o":338.19,"t":"2026-10-21T16:10:00Z","v":26238,"vw":339.901255},{"c":340.46,"h":341.2,"l":340.12,"n":811,"o":340.74,"t":"2026-10-21T16:15:00Z","v":25360,"vw":340.577926},{"c":339.92,"h":340.54,"l":339.59,"n":613,"o":340.45,"t":"2026-10-21T16:20:00Z","v":30429,"vw":339.973478},{"c":340.32,"h":341.1399,"l":339.73,"n":517,"o":340.235,"t":"2026-10-21T16:25:00Z","v":19402,"vw":340.444104},{"c":340.67,"h":341.87,"l":340.14,"n":797,"o":340.14,"t":"2026-10-21T16:30:00Z","v":33836,"vw":341.2886},{"c":341.35,"h":341.45,"l":340.14,"n":666,"o":340.67,"t":"2026-10-21T16:35:00Z","v":25462,"vw":341.132132},{"c":340.37,"h":341.03,"l":338.93,"n":1055,"o":340.95,"t":"2026-10-21T16:40:00Z","v":65932,"vw":340.260331},{"c":341.295,"h":341.295,"l":339.515,"n":524,"o":340,"t":"2026-10-21T16:45:00Z","v":19022,"vw":340.287619},{"c":340.77,"h":341.39,"l":339.445,"n":558,"o":341.3025,"t":"2026-10-21T16:50:00Z","v":13875,"vw":340.912187},{"c":340.325,"h":341.69,"l":340.325,"n":384,"o":340.78,"t":"2026-10-21T16:55:00Z","v":12734,"vw":341.143907},{"c":340.14,"h":340.98,"l":339.65,"n":822,"o":339.92,"t":"2026-10-21T17:00:00Z","v":33574,"vw":340.221706},{"c":339.91,"h":340.59,"l":339.355,"n":485,"o":339.74,"t":"2026-10-21T17:05:00Z","v":14991,"vw":339.792587},{"c":340.4,"h":340.77,"l":340.01,"n":216,"o":340.01,"t":"2026-10-21T17:10:00Z","v":4162,"vw":340.3525},{"c":340.64,"h":341.06,"l":340.24,"n":562,"o":340.4,"t":"2026-10-21T17:15:00Z","v":18979,"vw":340.710569},{"c":341.14,"h":341.38,"l":340.51,"n":374,"o":340.6401,"t":"2026-10-21T17:20:00Z","v":10746,"vw":340.913251},{"c":341.28,"h":341.72,"l":341.01,"n":258,"o":341.29,"t":"2026-10-21T17:25:00Z","v":6311,"vw":341.305635},{"c":340.96,"h":341.68,"l":340.93,"n":403,"o":341.45,"t":"2026-10-21T17:30:00Z","v":11248,"vw":341.236257},{"c":341.4,"h":341.66,"l":341,"n":289,"o":341.26,"t":"2026-10-21T17:35:00Z","v":5064,"vw":341.378636},{"c":341.16,"h":341.63,"l":341,"n":317,"o":341.18,"t":"2026-10-21T17:40:00Z","v":7057,"vw":341.239691},{"c":341.685,"h":342.5,"l":340.12,"n":1378,"o":340.99,"t":"2026-10-21T17:45:00Z","v":58808,"vw":341.215446},{"c":340.89,"h":341.58,"l":340.76,"n":343,"o":341.57,"t":"2026-10-21T17:50:00Z","v":10816,"vw":341.099091},{"c":340.99,"h":341.23,"l":340.38,"n":704,"o":340.89,"t":"2026-10-21T17:55:00Z","v":55830,"vw":340.77424},{"c":342.9,"h":342.9899,"l":340.73,"n":551,"o":340.99,"t":"2026-10-21T18:00:00Z","v":29704,"vw":341.226309},{"c":343.2925,"h":343.2925,"l":341.51,"n":446,"o":342.99,"t":"2026-10-21T18:05:00Z","v":35723,"vw":342.700394},{"c":345.28,"h":345.505,"l":343.59,"n":752,"o":343.59,"t":"2026-10-21T18:10:00Z","v":45573,"vw":344.587032},{"c":348.04,"h":348.18,"l":345.55,"n":771,"o":345.55,"t":"2026-10-21T18:15:00Z","v":27136,"vw":346.703773},{"c":346.77,"h":348.225,"l":346.23,"n":637,"o":347.77,"t":"2026-10-21T18:20:00Z","v":44205,"vw":346.914904},{"c":345.96,"h":346.83,"l":345.575,"n":505,"o":346.765,"t":"2026-10-21T18:25:00Z","v":26403,"vw":346.190486},{"c":346.72,"h":346.72,"l":345.62,"n":245,"o":345.62,"t":"2026-10-21T18:30:00Z","v":7134,"vw":346.217},{"c":345.33,"h":346.47,"l":344.5909,"n":537,"o":346.47,"t":"2026-10-21T18:35:00Z","v":109667,"vw":345.679319},{"c":345.71,"h":345.8479,"l":345.05,"n":375,"o":345.33,"t":"2026-10-21T18:40:00Z","v":9104,"vw":345.272319},{"c":344.215,"h":345.71,"l":343.99,"n":664,"o":345.71,"t":"2026-10-21T18:45:00Z","v":61382,"vw":345.080838},{"c":343.58,"h":344.49,"l":343.31,"n":581,"o":344.105,"t":"2026-10-21T18:50:00Z","v":33762,"vw":344.083168},{"c":343.7,"h":343.83,"l":342.61,"n":764,"o":343.83,"t":"2026-10-21T18:55:00Z","v":59162,"vw":343.372388},{"c":340.9,"h":343.6,"l":340.59,"n":688,"o":343.6,"t":"2026-10-21T19:00:00Z","v":63922,"vw":342.087071},{"c":341.5,"h":341.8,"l":339.51,"n":868,"o":340.97,"t":"2026-10-21T19:05:00Z","v":46517,"vw":340.752422},{"c":342.64,"h":342.65,"l":341.35,"n":625,"o":341.67,"t":"2026-10-21T19:10:00Z","v":29206,"vw":342.057736},{"c":344.08,"h":344.2975,"l":342.63,"n":558,"o":342.63,"t":"2026-10-21T19:15:00Z","v":17341,"vw":343.766119},{"c":345.225,"h":345.225,"l":343.9,"n":424,"o":344.13,"t":"2026-10-21T19:20:00Z","v":10852,"vw":344.71009},{"c":346.305,"h":346.305,"l":345.225,"n":683,"o":345.225,"t":"2026-10-21T19:25:00Z","v":18982,"vw":345.819227},{"c":346.66,"h":347.1,"l":345.77,"n":611,"o":346.64,"t":"2026-10-21T19:30:00Z","v":38450,"vw":346.835957},{"c":347.265,"h":348.01,"l":346.63,"n":1141,"o":346.68,"t":"2026-10-21T19:35:00Z","v":49014,"vw":347.448035},{"c":347.32,"h":348.17,"l":346.88,"n":1154,"o":347.19,"t":"2026-10-21T19:40:00Z","v":44786,"vw":347.488626},{"c":346.765,"h":348.63,"l":346.63,"n":1302,"o":347.3726,"t":"2026-10-21T19:45:00Z","v":65833,"vw":347.442469},{"c":346.82,"h":348.95,"l":346.2,"n":2330,"o":346.675,"t":"2026-10-21T19:50:00Z","v":147566,"vw":347.319015},{"c":344.81,"h":347.15,"l":344.42,"n":3993,"o":347.15,"t":"2026-10-21T19:55:00Z","v":190792,"vw":345.307661},{"c":344.87,"h":344.87,"l":344.87,"n":78,"o":344.87,"t":"2026-10-21T20:00:00Z","v":278221,"vw":344.87},{"c":343,"h":343,"l":343,"n":8,"o":343,"t":"2026-10-21T20:15:00Z","v":744,"vw":343},{"c":345.85,"h":345.85,"l":345.85,"n":3,"o":345.85,"t":"2026-10-21T20:40:00Z","v":288,"vw":345.85},{"c":342.5,"h":342.5,"l":342.5,"n":14,"o":342.5,"t":"2026-10-21T21:25:00Z","v":346,"vw":342.5},{"c":344.95,"h":350.29,"l":344.95,"n":3,"o":350.29,"t":"2026-10-21T21:35:00Z","v":409,"vw":348.955},{"c":344.99,"h":344.99,"l":344.99,"n":2,"o":344.99,"t":"2026-10-21T21:40:00Z","v":150,"vw":344.99},{"c":344.87,"h":344.87,"l":344.4,"n":4,"o":344.4,"t":"2026-10-21T22:15:00Z","v":465,"vw":344.595556},{"c":344.49,"h":344.49,"l":344.49,"n":3,"o":344.49,"t":"2026-10-22T08:00:00Z","v":107,"vw":344.49},{"c":342,"h":342.02,"l":342,"n":6,"o":342.02,"t":"2026-10-22T11:20:00Z","v":487,"vw":342.006515},{"c":343,"h":343,"l":343,"n":2,"o":343,"t":"2026-10-22T11:30:00Z","v":300,"vw":343},{"c":342.5,"h":342.5,"l":342.5,"n":2,"o":342.5,"t":"2026-10-22T12:40:00Z","v":150,"vw":342.5},{"c":342.99,"h":342.99,"l":342.99,"n":3,"o":342.99,"t":"2026-10-22T12:45:00Z","v":163,"vw":342.99},{"c":342.99,"h":342.99,"l":342.99,"n":5,"o":342.99,"t":"2026-10-22T13:05:00Z","v":197,"vw":342.99},{"c":342,"h":342.5,"l":342,"n":7,"o":342.5,"t":"2026-10-22T13:10:00Z","v":1025,"vw":342.128844},{"c":341.87,"h":341.87,"l":341.87,"n":3,"o":341.87,"t":"2026-10-22T13:25:00Z","v":106,"vw":341.87},{"c":340.025,"h":345.4196,"l":339.67,"n":397,"o":341.43,"t":"2026-10-22T13:30:00Z","v":33178,"vw":341.426856},{"c":347.39,"h":347.84,"l":338.6,"n":385,"o":340.96,"t":"2026-10-22T13:35:00Z","v":23922,"vw":343.512607},{"c":344.96,"h":350.99,"l":344.73,"n":765,"o":347.94,"t":"2026-10-22T13:40:00Z","v":80591,"vw":349.383907},{"c":346.28,"h":346.3,"l":343.245,"n":754,"o":344.965,"t":"2026-10-22T13:45:00Z","v":66629,"vw":344.583752},{"c":346.875,"h":349.81,"l":344.865,"n":531,"o":344.865,"t":"2026-10-22T13:50:00Z","v":21556,"vw":347.400641},{"c":349.09,"h":350.6717,"l":346.17,"n":734,"o":346.82,"t":"2026-10-22T13:55:00Z","v":23208,"vw":347.722891},{"c":350.61,"h":351,"l":348.14,"n":720,"o":349.46,"t":"2026-10-22T14:00:00Z","v":33719,"vw":349.987929},{"c":348.2,"h":351.145,"l":347.97,"n":559,"o":351.145,"t":"2026-10-22T14:05:00Z","v":30945,"vw":349.168584},{"c":348.975,"h":349.06,"l":347.6959,"n":486,"o":348.16,"t":"2026-10-22T14:10:00Z","v":16534,"vw":348.471487},{"c":346.98,"h":348.975,"l":346.73,"n":593,"o":348.58,"t":"2026-10-22T14:15:00Z","v":44461,"vw":347.912518},{"c":345.44,"h":346.85,"l":345.44,"n":968,"o":346.59,"t":"2026-10-22T14:20:00Z","v":76751,"vw":346.25823},{"c":344.71,"h":346.96,"l":344.3,"n":1197,"o":346.05,"t":"2026-10-22T14:25:00Z","v":89163,"vw":345.572283},{"c":345.32,"h":345.84,"l":344.435,"n":479,"o":344.435,"t":"2026-10-22T14:30:00Z","v":24008,"vw":345.298769},{"c":347,"h":347.34,"l":344.375,"n":577,"o":345.28,"t":"2026-10-22T14:35:00Z","v":27958,"vw":345.312575},{"c":346.77,"h":347.5,"l":346.77,"n":418,"o":346.795,"t":"2026-10-22T14:40:00Z","v":16554,"vw":347.105744},{"c":348.5,"h":348.5,"l":347.1,"n":373,"o":347.46,"t":"2026-10-22T14:45:00Z","v":13498,"vw":347.837318},{"c":349.225,"h":350,"l":348.425,"n":287,"o":348.94,"t":"2026-10-22T14:50:00Z","v":9856,"vw":349.148966},{"c":348.5,"h":350.48,"l":348.5,"n":455,"o":349.49,"t":"2026-10-22T14:55:00Z","v":19523,"vw":349.673294},{"c":348.81,"h":349.21,"l":347.8825,"n":359,"o":348.45,"t":"2026-10-22T15:00:00Z","v":15334,"vw":348.670066},{"c":348.495,"h":349.45,"l":347.99,"n":530,"o":349.32,"t":"2026-10-22T15:05:00Z","v":25508,"vw":348.568254},{"c":347.985,"h":349.27,"l":347.92,"n":365,"o":348.89,"t":"2026-10-22T15:10:00Z","v":22200,"vw":348.477808},{"c":349.5,"h":349.5,"l":348.03,"n":556,"o":348.42,"t":"2026-10-22T15:15:00Z","v":52586,"vw":348.754211},{"c":349.58,"h":350.31,"l":349.39,"n":279,"o":349.82,"t":"2026-10-22T15:20:00Z","v":11047,"vw":349.808841},{"c":349.66,"h":350.35,"l":348.99,"n":429,"o":349.71,"t":"2026-10-22T15:25:00Z","v":22337,"vw":349.567596},{"c":348.54,"h":349.74,"l":348.3825,"n":505,"o":349.41,"t":"2026-10-22T15:30:00Z","v":35767,"vw":349.23589},{"c":347.9,"h":349,"l":346.98,"n":317,"o":348.73,"t":"2026-10-22T15:35:00Z","v":13867,"vw":347.820653},{"c":348.5,"h":349.62,"l":347.33,"n":878,"o":347.915,"t":"2026-10-22T15:40:00Z","v":61344,"vw":348.67297},{"c":347.86,"h":349.44,"l":347.545,"n":729,"o":348.75,"t":"2026-10-22T15:45:00Z","v":54327,"vw":348.679508},{"c":348.07,"h":348.71,"l":347.73,"n":268,"o":348.31,"t":"2026-10-22T15:50:00Z","v":11372,"vw":348.174032},{"c":348.74,"h":349.005,"l":347.905,"n":340,"o":347.905,"t":"2026-10-22T15:55:00Z","v":26240,"vw":348.599082},{"c":348.895,"h":349.3,"l":348.71,"n":326,"o":348.83,"t":"2026-10-22T16:00:00Z","v":17366,"vw":348.998757},{"c":350.21,"h":350.3,"l":348.66,"n":388,"o":348.79,"t":"2026-10-22T16:05:00Z","v":14501,"vw":349.125192},{"c":350.215,"h":351.21,"l":350.16,"n":176,"o":351.21,"t":"2026-10-22T16:10:00Z","v":4746,"vw":350.533473},{"c":349.7,"h":351.2,"l":349.41,"n":359,"o":350.67,"t":"2026-10-22T16:15:00Z","v":23841,"vw":350.273576},{"c":349.495,"h":350.2,"l":348.4001,"n":321,"o":350.1,"t":"2026-10-22T16:20:00Z","v":16134,"vw":349.588741},{"c":349.725,"h":350.25,"l":348.97,"n":416,"o":349.7,"t":"2026-10-22T16:25:00Z","v":26411,"vw":349.711994},{"c":348.5248,"h":350.12,"l":348.52,"n":278,"o":349.7,"t":"2026-10-22T16:30:00Z","v":18313,"vw":349.320575},{"c":342.835,"h":348.53,"l":342.4,"n":789,"o":347.98,"t":"2026-10-22T16:35:00Z","v":68321,"vw":344.036445},{"c":342.47,"h":342.6829,"l":341.338,"n":636,"o":342.27,"t":"2026-10-22T16:40:00Z","v":31591,"vw":342.029531},{"c":341.985,"h":343.17,"l":340.01,"n":586,"o":342.69,"t":"2026-10-22T16:45:00Z","v":43867,"vw":341.733662},{"c":343.93,"h":343.93,"l":341.145,"n":340,"o":342.47,"t":"2026-10-22T16:50:00Z","v":15456,"vw":342.242017},{"c":344.67,"h":345.36,"l":343.9201,"n":350,"o":343.93,"t":"2026-10-22T16:55:00Z","v":20622,"vw":344.645324},{"c":342.1762,"h":344.65,"l":341.85,"n":367,"o":344.29,"t":"2026-10-22T17:00:00Z","v":23334,"vw":342.825357},{"c":341.5,"h":343.08,"l":341.11,"n":273,"o":342.63,"t":"2026-10-22T17:05:00Z","v":14111,"vw":341.993664},{"c":341.395,"h":342.29,"l":341.1979,"n":253,"o":341.56,"t":"2026-10-22T17:10:00Z","v":12258,"vw":341.701883},{"c":341.63,"h":341.63,"l":340.545,"n":363,"o":341.395,"t":"2026-10-22T17:15:00Z","v":17450,"vw":341.051872},{"c":341.31,"h":341.89,"l":340.9,"n":295,"o":341.555,"t":"2026-10-22T17:20:00Z","v":17718,"vw":341.535237},{"c":340.96,"h":342.15,"l":340.87,"n":380,"o":341.27,"t":"2026-10-22T17:25:00Z","v":31423,"vw":341.666181},{"c":343.585,"h":343.73,"l":340.775,"n":394,"o":340.775,"t":"2026-10-22T17:30:00Z","v":27918,"vw":342.602369},{"c":343.51,"h":343.8,"l":342.975,"n":357,"o":343.48,"t":"2026-10-22T17:35:00Z","v":26347,"vw":343.549247},{"c":343.93,"h":344.52,"l":343.25,"n":415,"o":343.4,"t":"2026-10-22T17:40:00Z","v":30543,"vw":343.763574},{"c":344.39,"h":344.63,"l":343.73,"n":368,"o":343.95,"t":"2026-10-22T17:45:00Z","v":27198,"vw":344.236988},{"c":345.3,"h":345.6,"l":343.92,"n":821,"o":344.36,"t":"2026-10-22T17:50:00Z","v":57660,"vw":344.913195},{"c":343.98,"h":345.45,"l":343.965,"n":261,"o":345.4,"t":"2026-10-22T17:55:00Z","v":15619,"vw":344.976113},{"c":343.76,"h":344.01,"l":342.79,"n":367,"o":343.5275,"t":"2026-10-22T18:00:00Z","v":23488,"vw":343.530308},{"c":344.6,"h":344.87,"l":344.135,"n":261,"o":344.135,"t":"2026-10-22T18:05:00Z","v":10733,"vw":344.7023},{"c":344.305,"h":345.38,"l":344.24,"n":394,"o":344.51,"t":"2026-10-22T18:10:00Z","v":33714,"vw":345.029935},{"c":345.18,"h":345.43,"l":344.4105,"n":299,"o":344.47,"t":"2026-10-22T18:15:00Z","v":18335,"vw":345.180726},{"c":345.8,"h":346.265,"l":345.29,"n":408,"o":345.29,"t":"2026-10-22T18:20:00Z","v":29638,"vw":345.767536},{"c":345.61,"h":345.93,"l":345.28,"n":241,"o":345.76,"t":"2026-10-22T18:25:00Z","v":7878,"vw":345.654448},{"c":345.29,"h":345.565,"l":344.8,"n":304,"o":345.48,"t":"2026-10-22T18:30:00Z","v":14231,"vw":345.318693},{"c":344.78,"h":345.23,"l":344.69,"n":296,"o":345.17,"t":"2026-10-22T18:35:00Z","v":14205,"vw":344.97122},{"c":345.04,"h":345.17,"l":344.16,"n":531,"o":344.78,"t":"2026-10-22T18:40:00Z","v":32297,"vw":344.660271},{"c":344.995,"h":345.52,"l":344.55,"n":386,"o":345.0275,"t":"2026-10-22T18:45:00Z","v":23967,"vw":345.047304},{"c":344.665,"h":345.82,"l":344.1,"n":440,"o":345.24,"t":"2026-10-22T18:50:00Z","v":27076,"vw":345.163993},{"c":346,"h":346.1,"l":344.9,"n":439,"o":345,"t":"2026-10-22T18:55:00Z","v":18120,"vw":345.810215},{"c":341.24,"h":345.9,"l":341.24,"n":538,"o":345.9,"t":"2026-10-22T19:00:00Z","v":50731,"vw":344.312425},{"c":340.735,"h":341.51,"l":338.92,"n":977,"o":341.375,"t":"2026-10-22T19:05:00Z","v":30800,"vw":340.253322},{"c":341.6,"h":341.85,"l":340.725,"n":677,"o":340.725,"t":"2026-10-22T19:10:00Z","v":21428,"vw":341.339277},{"c":341.6825,"h":343.39,"l":341.48,"n":684,"o":341.6,"t":"2026-10-22T19:15:00Z","v":20234,"vw":342.096326},{"c":340.31,"h":341.655,"l":339.11,"n":561,"o":341.655,"t":"2026-10-22T19:20:00Z","v":18288,"vw":340.161668},{"c":339.92,"h":340.15,"l":339.45,"n":652,"o":339.88,"t":"2026-10-22T19:25:00Z","v":19639,"vw":339.905751},{"c":339.54,"h":340.24,"l":338.68,"n":765,"o":339.47,"t":"2026-10-22T19:30:00Z","v":20997,"vw":339.611284},{"c":339.24,"h":340.01,"l":338.8,"n":833,"o":339.39,"t":"2026-10-22T19:35:00Z","v":23641,"vw":339.605786},{"c":338.26,"h":339.71,"l":338.17,"n":808,"o":339.205,"t":"2026-10-22T19:40:00Z","v":24532,"vw":338.757182},{"c":338.72,"h":338.9,"l":337.78,"n":1052,"o":338.32,"t":"2026-10-22T19:45:00Z","v":34542,"vw":338.286444},{"c":339.29,"h":340.51,"l":338.64,"n":1683,"o":339.03,"t":"2026-10-22T19:50:00Z","v":76992,"vw":339.820329},{"c":339.66,"h":341.6051,"l":339.25,"n":4266,"o":339.44,"t":"2026-10-22T19:55:00Z","v":165149,"vw":340.53351},{"c":339.66,"h":339.66,"l":339.66,"n":80,"o":339.66,"t":"2026-10-22T20:00:00Z","v":253827,"vw":339.66},{"c":338.09,"h":338.09,"l":338.09,"n":5,"o":338.09,"t":"2026-10-22T20:30:00Z","v":200,"vw":338.09},{"c":338.63,"h":338.63,"l":338.63,"n":1,"o":338.63,"t":"2026-10-22T21:30:00Z","v":100,"vw":338.63},{"c":338.5,"h":338.5,"l":338.5,"n":1,"o":338.5,"t":"2026-10-22T21:45:00Z","v":100,"vw":338.5}],"history":[{"c":195.04,"h":197.64,"l":194.91,"n":14003,"o":196.6,"t":"2024-10-21T04:00:00Z","v":592577,"vw":195.49414},{"c":185.94,"h":191.01,"l":180.75,"n":23558,"o":191.01,"t":"2024-10-22T04:00:00Z","v":1196991,"vw":186.789985},{"c":186.63,"h":188.055,"l":184.16,"n":15497,"o":185.54,"t":"2024-10-23T04:00:00Z","v":610694,"vw":185.883847},{"c":182.73,"h":186.32,"l":180.22,"n":21190,"o":185,"t":"2024-10-24T04:00:00Z","v":1053470,"vw":182.826016},{"c":182.12,"h":184.55,"l":181.53,"n":12462,"o":184.15,"t":"2024-10-25T04:00:00Z","v":501310,"vw":182.482403},{"c":186.52,"h":188,"l":184.26,"n":12949,"o":185.21,"t":"2024-10-28T04:00:00Z","v":506517,"vw":186.422742},{"c":184,"h":186.455,"l":182.22,"n":18527,"o":186,"t":"2024-10-29T04:00:00Z","v":692472,"vw":183.955307},{"c":181.39,"h":186.37,"l":180.24,"n":19725,"o":181.19,"t":"2024-10-30T04:00:00Z","v":792289,"vw":182.421922},{"c":178.58,"h":181.23,"l":176.48,"n":21137,"o":178.91,"t":"2024-10-31T04:00:00Z","v":1032095,"vw":179.459661},{"c":180.96,"h":184.04,"l":179.455,"n":19424,"o":180.4,"t":"2024-11-01T04:00:00Z","v":830357,"vw":181.34587},{"c":182.48,"h":185.86,"l":179.93,"n":15589,"o":179.93,"t":"2024-11-04T05:00:00Z","v":519209,"vw":182.713507},{"c":188.68,"h":189.18,"l":180.5,"n":20743,"o":180.89,"t":"2024-11-05T05:00:00Z","v":997754,"vw":187.092494},{"c":214.2,"h":230.02,"l":208.55,"n":41933,"o":228.99,"t":"2024-11-06T05:00:00Z","v":2284545,"vw":213.367514},{"c":210.29,"h":217.6,"l":209.97,"n":21589,"o":215.75,"t":"2024-11-07T05:00:00Z","v":852790,"vw":211.623771},{"c":215.39,"h":216.145,"l":208.5242,"n":18112,"o":210.29,"t":"2024-11-08T05:00:00Z","v":625749,"vw":214.161996},{"c":220.69,"h":222.1,"l":217,"n":19071,"o":217.67,"t":"2024-11-11T05:00:00Z","v":774726,"vw":220.751353},{"c":215.94,"h":221.6,"l":213.35,"n":18916,"o":220,"t":"2024-11-12T05:00:00Z","v":756423,"vw":216.563614},{"c":206.54,"h":217.75,"l":205.55,"n":25070,"o":216.12,"t":"2024-11-13T05:00:00Z","v":981957,"vw":207.915459},{"c":196.9,"h":208.1,"l":195.965,"n":20376,"o":206.5,"t":"2024-11-14T05:00:00Z","v":974396,"vw":198.560925},{"c":187.74,"h":196,"l":183.35,"n":27208,"o":195.42,"t":"2024-11-15T05:00:00Z","v":1499025,"vw":188.75314},{"c":187.5,"h":187.93,"l":183.58,"n":18309,"o":185.28,"t":"2024-11-18T05:00:00Z","v":779956,"vw":186.134874},{"c":186.1,"h":188.38,"l":183.91,"n":14742,"o":185.84,"t":"2024-11-19T05:00:00Z","v":714433,"vw":186.137003},{"c":187.9,"h":188.315,"l":183.55,"n":16539,"o":186.54,"t":"2024-11-20T05:00:00Z","v":648096,"vw":186.403882},{"c":194.19,"h":194.88,"l":186.62,"n":14647,"o":189.2,"t":"2024-11-21T05:00:00Z","v":502262,"vw":192.956833},{"c":195.77,"h":198.18,"l":193.26,"n":14477,"o":194.38,"t":"2024-11-22T05:00:00Z","v":575717,"vw":196.045624},{"c":201.3,"h":202.868,"l":198.18,"n":16147,"o":198.56,"t":"2024-11-25T05:00:00Z","v":612725,"vw":201.117907},{"c":197.75,"h":200.2,"l":194.05,"n":14630,"o":198.75,"t":"2024-11-26T05:00:00Z","v":430846,"vw":197.009924},{"c":199.59,"h":202.56,"l":198.23,"n":8873,"o":200.05,"t":"2024-11-27T05:00:00Z","v":249467,"vw":199.592332},{"c":199.06,"h":201.2942,"l":198.25,"n":7001,"o":200.73,"t":"2024-11-29T05:00:00Z","v":287759,"vw":199.318288},{"c":201.25,"h":203.01,"l":198.67,"n":15053,"o":200,"t":"2024-12-02T05:00:00Z","v":630456,"vw":201.081262},{"c":199.3,"h":201.12,"l":196.6139,"n":13072,"o":200.17,"t":"2024-12-03T05:00:00Z","v":458614,"vw":199.150703},{"c":199.35,"h":201.42,"l":198.31,"n":13250,"o":199.67,"t":"2024-12-04T05:00:00Z","v":436620,"vw":199.432107},{"c":191.54,"h":198.83,"l":191.425,"n":13355,"o":198.29,"t":"2024-12-05T05:00:00Z","v":469165,"vw":193.416813},{"c":191.81,"h":195.37,"l":190.15,"n":16321,"o":193.8,"t":"2024-12-06T05:00:00Z","v":624664,"vw":191.942128},{"c":201.75,"h":202.57,"l":192.74,"n":17031,"o":192.77,"t":"2024-12-09T05:00:00Z","v":630075,"vw":200.252095},{"c":197.05,"h":202.72,"l":196.5,"n":14504,"o":202.72,"t":"2024-12-10T05:00:00Z","v":415513,"vw":198.929963},{"c":193.55,"h":200.1,"l":193,"n":12845,"o":198.47,"t":"2024-12-11T05:00:00Z","v":424859,"vw":194.560219},{"c":194.27,"h":195.36,"l":191.3,"n":14546,"o":192.35,"t":"2024-12-12T05:00:00Z","v":520800,"vw":193.427022},{"c":190.46,"h":194.17,"l":188.31,"n":14455,"o":194.17,"t":"2024-12-13T05:00:00Z","v":547747,"vw":190.833472},{"c":190.07,"h":193.8165,"l":188.986,"n":15721,"o":189.72,"t":"2024-12-16T05:00:00Z","v":728120,"vw":190.742566},{"c":189.33,"h":199.45,"l":188.56,"n":18563,"o":188.56,"t":"2024-12-17T05:00:00Z","v":579064,"vw":190.638582},{"c":183.16,"h":191.61,"l":182.92,"n":17607,"o":190.26,"t":"2024-12-18T05:00:00Z","v":670800,"vw":185.841868},{"c":182.15,"h":185.05,"l":180.2062,"n":16695,"o":183.2,"t":"2024-12-19T05:00:00Z","v":624643,"vw":182.225609},{"c":185.77,"h":188.04,"l":181.2852,"n":17849,"o":181.54,"t":"2024-12-20T05:00:00Z","v":1139339,"vw":185.741066},{"c":185.39,"h":186.75,"l":184.5,"n":14391,"o":185.12,"t":"2024-12-23T05:00:00Z","v":520138,"vw":185.466961},{"c":186.29,"h":186.47,"l":184.46,"n":6526,"o":185.11,"t":"2024-12-24T05:00:00Z","v":231454,"vw":185.940328},{"c":186.65,"h":187.18,"l":183.72,"n":10195,"o":184.89,"t":"2024-12-26T05:00:00Z","v":382874,"vw":186.266364},{"c":186.16,"h":188.3176,"l":184.76,"n":12395,"o":185.67,"t":"2024-12-27T05:00:00Z","v":514777,"vw":185.877502},{"c":183.42,"h":185.1012,"l":180.695,"n":13660,"o":184.34,"t":"2024-12-30T05:00:00Z","v":509191,"vw":183.294023},{"c":184.6,"h":185.98,"l":183.285,"n":10685,"o":184.4,"t":"2024-12-31T05:00:00Z","v":322021,"vw":184.439592},{"c":182.64,"h":187.3218,"l":181.305,"n":13328,"o":186.92,"t":"2025-01-02T05:00:00Z","v":485431,"vw":183.197937},{"c":185.8,"h":187.1,"l":181.1783,"n":12404,"o":183.385,"t":"2025-01-03T05:00:00Z","v":408850,"vw":185.063738},{"c":189.54,"h":192.965,"l":186.135,"n":14294,"o":187.63,"t":"2025-01-06T05:00:00Z","v":652113,"vw":190.28922},{"c":189.76,"h":193.56,"l":187.98,"n":15311,"o":190.86,"t":"2025-01-07T05:00:00Z","v":807223,"vw":189.917895},{"c":187.91,"h":189.49,"l":184.32,"n":12623,"o":189.21,"t":"2025-01-08T05:00:00Z","v":493185,"vw":187.607935},{"c":186.12,"h":188.26,"l":183.97,"n":16483,"o":183.97,"t":"2025-01-10T05:00:00Z","v":911473,"vw":186.172646},{"c":190.14,"h":190.68,"l":184.5001,"n":17617,"o":186.34,"t":"2025-01-13T05:00:00Z","v":670685,"vw":189.8101},{"c":178.08,"h":185,"l":175.61,"n":33052,"o":179.87,"t":"2025-01-14T05:00:00Z","v":1867948,"vw":178.995204},{"c":173.91,"h":182.25,"l":173.81,"n":23072,"o":180.5,"t":"2025-01-15T05:00:00Z","v":1212634,"vw":175.343393},{"c":165.8,"h":168.62,"l":160.845,"n":33348,"o":168.62,"t":"2025-01-16T05:00:00Z","v":2606421,"vw":165.14679},{"c":163.5,"h":167.5,"l":163.07,"n":19119,"o":165.41,"t":"2025-01-17T05:00:00Z","v":1146694,"vw":164.406148},{"c":169.81,"h":171.75,"l":165,"n":22131,"o":165.28,"t":"2025-01-21T05:00:00Z","v":1356639,"vw":169.964042},{"c":168.22,"h":170.83,"l":166.82,"n":17096,"o":167.87,"t":"2025-01-22T05:00:00Z","v":952776,"vw":168.490804},{"c":166.86,"h":169.005,"l":164.02,"n":19303,"o":168.9,"t":"2025-01-23T05:00:00Z","v":970886,"vw":166.326204},{"c":164.97,"h":168.153,"l":164.71,"n":17499,"o":167.91,"t":"2025-01-24T05:00:00Z","v":836534,"vw":165.482881},{"c":165.84,"h":168.55,"l":164.92,"n":22469,"o":166.55,"t":"2025-01-27T05:00:00Z","v":875401,"vw":166.195161},{"c":163.64,"h":167.47,"l":163.16,"n":15355,"o":167.47,"t":"2025-01-28T05:00:00Z","v":534051,"vw":164.241809},{"c":161.64,"h":163,"l":159.65,"n":14836,"o":163,"t":"2025-01-29T05:00:00Z","v":560891,"vw":161.56813},{"c":165.57,"h":166.2,"l":161.685,"n":15790,"o":164,"t":"2025-01-30T05:00:00Z","v":896172,"vw":165.037447},{"c":164.76,"h":167.09,"l":164.38,"n":15157,"o":166.07,"t":"2025-01-31T05:00:00Z","v":623022,"vw":165.459722},{"c":161.62,"h":164.28,"l":160,"n":19351,"o":161.8,"t":"2025-02-03T05:00:00Z","v":834952,"vw":161.946365},{"c":163.12,"h":169.67,"l":161.43,"n":22031,"o":162.14,"t":"2025-02-04T05:00:00Z","v":1474063,"vw":164.489857},{"c":165.87,"h":166.115,"l":163.12,"n":15099,"o":165.84,"t":"2025-02-05T05:00:00Z","v":671049,"vw":165.117868},{"c":166.27,"h":168.84,"l":164.93,"n":16997,"o":167.18,"t":"2025-02-06T05:00:00Z","v":1048530,"vw":166.691253},{"c":163.79,"h":166.855,"l":162.995,"n":15726,"o":166.85,"t":"2025-02-07T05:00:00Z","v":562411,"vw":164.185504},{"c":159.89,"h":164.315,"l":157.41,"n":28958,"o":163.98,"t":"2025-02-10T05:00:00Z","v":1709556,"vw":159.253018},{"c":154.9,"h":158.4825,"l":154.01,"n":19867,"o":157.37,"t":"2025-02-11T05:00:00Z","v":946154,"vw":155.422102},{"c":154,"h":154.725,"l":150.79,"n":26350,"o":152.39,"t":"2025-02-12T05:00:00Z","v":1278385,"vw":153.44471},{"c":153.17,"h":155.295,"l":152.35,"n":19948,"o":155.02,"t":"2025-02-13T05:00:00Z","v":901107,"vw":153.343961},{"c":151.99,"h":155.02,"l":151.92,"n":19157,"o":155.02,"t":"2025-02-14T05:00:00Z","v":841132,"vw":152.849573},{"c":154.39,"h":155.69,"l":151.18,"n":36299,"o":151.59,"t":"2025-02-18T05:00:00Z","v":1909998,"vw":154.393495},{"c":165,"h":166.44,"l":155.15,"n":39399,"o":159.28,"t":"2025-02-19T05:00:00Z","v":1985182,"vw":163.661825},{"c":162.25,"h":168.02,"l":161.47,"n":31387,"o":165,"t":"2025-02-20T05:00:00Z","v":1804677,"vw":163.157066},{"c":163.02,"h":165.05,"l":161.3,"n":26819,"o":162.39,"t":"2025-02-21T05:00:00Z","v":1216586,"vw":162.86216},{"c":170.51,"h":172.45,"l":165.59,"n":29372,"o":166.41,"t":"2025-02-24T05:00:00Z","v":1382609,"vw":169.907816},{"c":167.1,"h":172.43,"l":165.99,"n":33611,"o":170.64,"t":"2025-02-25T05:00:00Z","v":2140574,"vw":168.393802},{"c":167.96,"h":170.435,"l":165.77,"n":29484,"o":167,"t":"2025-02-26T05:00:00Z","v":1524859,"vw":168.676562},{"c":164.88,"h":167.96,"l":163.42,"n":32908,"o":166.81,"t":"2025-02-27T05:00:00Z","v":1800894,"vw":165.14049},{"c":165.31,"h":165.82,"l":163.705,"n":32556,"o":164.64,"t":"2025-02-28T05:00:00Z","v":4191692,"vw":165.181949},{"c":163.5,"h":166.715,"l":162.18,"n":32322,"o":165.89,"t":"2025-03-03T05:00:00Z","v":1389693,"vw":164.43545},{"c":164.31,"h":166.71,"l":162,"n":27173,"o":164.07,"t":"2025-03-04T05:00:00Z","v":1173204,"vw":164.463938},{"c":167.55,"h":167.99,"l":164.36,"n":20857,"o":164.69,"t":"2025-03-05T05:00:00Z","v":892150,"vw":167.022155},{"c":169.27,"h":170.61,"l":164.16,"n":22044,"o":166.16,"t":"2025-03-06T05:00:00Z","v":1171427,"vw":168.821003},{"c":175.92,"h":177.24,"l":168.095,"n":28751,"o":168.5,"t":"2025-03-07T05:00:00Z","v":1169106,"vw":174.671174},{"c":175.12,"h":181.44,"l":173.78,"n":31751,"o":173.78,"t":"2025-03-10T04:00:00Z","v":1516893,"vw":176.842943},{"c":166.63,"h":175.07,"l":165.67,"n":27747,"o":173.14,"t":"2025-03-11T04:00:00Z","v":1209678,"vw":168.473542},{"c":170.59,"h":171.19,"l":165.35,"n":24649,"o":167.5,"t":"2025-03-12T04:00:00Z","v":976218,"vw":169.73423},{"c":166.93,"h":172.25,"l":166.85,"n":24296,"o":169.36,"t":"2025-03-13T04:00:00Z","v":1129959,"vw":168.556045},{"c":171.04,"h":171.625,"l":168.11,"n":20385,"o":168.11,"t":"2025-03-14T04:00:00Z","v":1034089,"vw":170.593122},{"c":175.01,"h":175.6,"l":170.535,"n":24209,"o":171.03,"t":"2025-03-17T04:00:00Z","v":1013270,"vw":174.341283},{"c":176.94,"h":177.12,"l":173.125,"n":23984,"o":175.11,"t":"2025-03-18T04:00:00Z","v":1011933,"vw":175.944509},{"c":173.88,"h":178.805,"l":173.195,"n":22330,"o":176.06,"t":"2025-03-19T04:00:00Z","v":1072602,"vw":174.748405},{"c":165.35,"h":171.71,"l":164.545,"n":29393,"o":170.92,"t":"2025-03-20T04:00:00Z","v":1542116,"vw":166.543387},{"c":167.28,"h":167.94,"l":162.68,"n":19629,"o":162.94,"t":"2025-03-21T04:00:00Z","v":1638932,"vw":166.55276},{"c":166.98,"h":169.26,"l":165.83,"n":12448,"o":166.92,"t":"2025-03-24T04:00:00Z","v":674632,"vw":167.114755},{"c":161.35,"h":168,"l":161.02,"n":15862,"o":167.32,"t":"2025-03-25T04:00:00Z","v":930096,"vw":162.120961},{"c":158.25,"h":162.32,"l":157.23,"n":16531,"o":160.92,"t":"2025-03-26T04:00:00Z","v":772136,"vw":158.661169},{"c":158.06,"h":159.08,"l":156.11,"n":14904,"o":158.27,"t":"2025-03-27T04:00:00Z","v":598781,"vw":157.923132},{"c":155.55,"h":158.71,"l":154.77,"n":19735,"o":156.94,"t":"2025-03-28T04:00:00Z","v":1078588,"vw":155.909393},{"c":150.52,"h":153.815,"l":146.64,"n":30626,"o":153.73,"t":"2025-03-31T04:00:00Z","v":1355956,"vw":149.955887},{"c":145.99,"h":151.37,"l":145.66,"n":19297,"o":150.81,"t":"2025-04-01T04:00:00Z","v":1019439,"vw":147.223298},{"c":149.28,"h":150.16,"l":142.76,"n":22796,"o":143.97,"t":"2025-04-02T04:00:00Z","v":1192902,"vw":147.833292},{"c":140.98,"h":146.33,"l":138.7,"n":23828,"o":146.33,"t":"2025-04-03T04:00:00Z","v":1012274,"vw":140.90689},{"c":136.9,"h":140.15,"l":132.99,"n":37439,"o":137.99,"t":"2025-04-04T04:00:00Z","v":1666210,"vw":137.026663},{"c":134.07,"h":139.16,"l":128.03,"n":36201,"o":132.79,"t":"2025-04-07T04:00:00Z","v":1984859,"vw":133.655352},{"c":123.61,"h":137.955,"l":122.06,"n":28622,"o":136.86,"t":"2025-04-08T04:00:00Z","v":1586129,"vw":128.165558},{"c":139.07,"h":139.31,"l":117.26,"n":38818,"o":121.71,"t":"2025-04-09T04:00:00Z","v":1974396,"vw":133.109314},{"c":99.95,"h":136.585,"l":95.97,"n":68952,"o":136.27,"t":"2025-04-10T04:00:00Z","v":6599385,"vw":111.352909},{"c":99.75,"h":101.36,"l":91.8609,"n":116649,"o":98.33,"t":"2025-04-11T04:00:00Z","v":11604923,"vw":97.141659},{"c":106.6,"h":107.665,"l":100.22,"n":58521,"o":104.08,"t":"2025-04-14T04:00:00Z","v":3985294,"vw":105.719396},{"c":105.92,"h":107.58,"l":104.69,"n":34291,"o":106.1,"t":"2025-04-15T04:00:00Z","v":2845224,"vw":105.842348},{"c":104.25,"h":107.225,"l":103.1248,"n":26906,"o":105.78,"t":"2025-04-16T04:00:00Z","v":1862231,"vw":104.589985},{"c":106.05,"h":106.23,"l":102.65,"n":26382,"o":105,"t":"2025-04-17T04:00:00Z","v":1658424,"vw":105.042792},{"c":102.67,"h":103.905,"l":99.8,"n":26157,"o":103.9,"t":"2025-04-21T04:00:00Z","v":2087503,"vw":102.167618},{"c":106.89,"h":107.29,"l":101,"n":26660,"o":103.42,"t":"2025-04-22T04:00:00Z","v":1647169,"vw":105.091559},{"c":109,"h":116.06,"l":107.595,"n":27836,"o":109.215,"t":"2025-04-23T04:00:00Z","v":2077855,"vw":109.71188},{"c":115.76,"h":115.94,"l":108.1,"n":31393,"o":110.42,"t":"2025-04-24T04:00:00Z","v":2633469,"vw":114.392855},{"c":114.66,"h":115.245,"l":112.12,"n":24732,"o":113.85,"t":"2025-04-25T04:00:00Z","v":1516231,"vw":114.515944},{"c":115.08,"h":117.16,"l":112.39,"n":24994,"o":115.005,"t":"2025-04-28T04:00:00Z","v":1372649,"vw":114.457442},{"c":117.29,"h":117.86,"l":113.94,"n":21885,"o":114.71,"t":"2025-04-29T04:00:00Z","v":1347461,"vw":116.923832},{"c":118.62,"h":118.69,"l":114.75,"n":19659,"o":115.62,"t":"2025-04-30T04:00:00Z","v":1499127,"vw":118.084958},{"c":116.89,"h":120.135,"l":114.24,"n":22591,"o":119.38,"t":"2025-05-01T04:00:00Z","v":989999,"vw":117.339221},{"c":118.46,"h":121.81,"l":118.25,"n":23596,"o":120.22,"t":"2025-05-02T04:00:00Z","v":938413,"vw":119.448818},{"c":119.44,"h":120.89,"l":117.13,"n":21645,"o":118.67,"t":"2025-05-05T04:00:00Z","v":970644,"vw":119.76487},{"c":115.41,"h":120.02,"l":113.885,"n":34427,"o":117.44,"t":"2025-05-06T04:00:00Z","v":2089478,"vw":115.946788},{"c":136.97,"h":144.77,"l":131.3,"n":67294,"o":141.03,"t":"2025-05-07T04:00:00Z","v":4234882,"vw":136.397089},{"c":141.36,"h":143.86,"l":137,"n":44784,"o":140.7,"t":"2025-05-08T04:00:00Z","v":2330447,"vw":141.812601},{"c":138.79,"h":143.46,"l":138.46,"n":20432,"o":141.205,"t":"2025-05-09T04:00:00Z","v":920260,"vw":139.880669},{"c":143.08,"h":147.64,"l":139.99,"n":37929,"o":145.45,"t":"2025-05-12T04:00:00Z","v":2343806,"vw":143.46053},{"c":144.02,"h":145.64,"l":141.19,"n":25824,"o":142.23,"t":"2025-05-13T04:00:00Z","v":1294891,"vw":143.930993},{"c":138.95,"h":146.43,"l":138.78,"n":28637,"o":146,"t":"2025-05-14T04:00:00Z","v":1595652,"vw":139.812947},{"c":138.89,"h":139.38,"l":135.11,"n":20441,"o":138.2,"t":"2025-05-15T04:00:00Z","v":964340,"vw":137.98842},{"c":140.97,"h":142.6,"l":137.6841,"n":22176,"o":138.99,"t":"2025-05-16T04:00:00Z","v":1521114,"vw":141.116965},{"c":141.38,"h":141.5,"l":137.72,"n":17059,"o":138,"t":"2025-05-19T04:00:00Z","v":792288,"vw":140.675362},{"c":143.53,"h":143.82,"l":140.34,"n":17644,"o":141.37,"t":"2025-05-20T04:00:00Z","v":956394,"vw":143.106402},{"c":134.98,"h":141.71,"l":134.86,"n":16173,"o":141.39,"t":"2025-05-21T04:00:00Z","v":825891,"vw":136.003072},{"c":135.6,"h":136.255,"l":133.335,"n":16135,"o":133.79,"t":"2025-05-22T04:00:00Z","v":1306516,"vw":135.553845},{"c":136.73,"h":137,"l":133.85,"n":15030,"o":134.21,"t":"2025-05-23T04:00:00Z","v":775603,"vw":136.428378},{"c":138.65,"h":140.65,"l":138.61,"n":17894,"o":140.11,"t":"2025-05-27T04:00:00Z","v":802824,"vw":139.234001},{"c":136.25,"h":138.885,"l":136.12,"n":15163,"o":137.96,"t":"2025-05-28T04:00:00Z","v":621515,"vw":136.619916},{"c":137.7,"h":138.605,"l":135.78,"n":13820,"o":138.22,"t":"2025-05-29T04:00:00Z","v":497648,"vw":137.463151},{"c":135.63,"h":136.94,"l":134.08,"n":14273,"o":136.42,"t":"2025-05-30T04:00:00Z","v":807120,"vw":135.561987},{"c":135.04,"h":135.44,"l":132.5828,"n":16306,"o":134.8,"t":"2025-06-02T04:00:00Z","v":514060,"vw":134.758801},{"c":138.49,"h":139.73,"l":132.645,"n":15066,"o":135.23,"t":"2025-06-03T04:00:00Z","v":654159,"vw":138.348568},{"c":143.22,"h":145.93,"l":138.81,"n":20039,"o":138.9,"t":"2025-06-04T04:00:00Z","v":849443,"vw":143.593431},{"c":141.2,"h":144.88,"l":140.777,"n":18572,"o":143.36,"t":"2025-06-05T04:00:00Z","v":735170,"vw":141.854673},{"c":144.7,"h":145.65,"l":143.12,"n":22283,"o":143.12,"t":"2025-06-06T04:00:00Z","v":938040,"vw":144.72404},{"c":147.46,"h":149.03,"l":144.8901,"n":19971,"o":146.56,"t":"2025-06-09T04:00:00Z","v":925265,"vw":147.606585},{"c":151,"h":152.43,"l":147.37,"n":20654,"o":149.4,"t":"2025-06-10T04:00:00Z","v":780810,"vw":150.829834},{"c":151.11,"h":154.43,"l":149.25,"n":17476,"o":151.43,"t":"2025-06-11T04:00:00Z","v":718894,"vw":150.884978},{"c":151.89,"h":152.64,"l":148.535,"n":14209,"o":150.16,"t":"2025-06-12T04:00:00Z","v":910588,"vw":151.6348},{"c":149.45,"h":152.635,"l":148.62,"n":15687,"o":148.62,"t":"2025-06-13T04:00:00Z","v":699376,"vw":150.2353},{"c":151.03,"h":151.59,"l":147.92,"n":18666,"o":150.29,"t":"2025-06-16T04:00:00Z","v":823542,"vw":150.455308},{"c":145.05,"h":150.54,"l":143.16,"n":17629,"o":149.38,"t":"2025-06-17T04:00:00Z","v":979244,"vw":145.689733},{"c":145.29,"h":147.0999,"l":143.06,"n":14380,"o":145.16,"t":"2025-06-18T04:00:00Z","v":632963,"vw":145.594206},{"c":147.45,"h":147.74,"l":144.36,"n":17395,"o":146.09,"t":"2025-06-20T04:00:00Z","v":1542754,"vw":147.239842},{"c":147.38,"h":148.32,"l":144.37,"n":16155,"o":146.21,"t":"2025-06-23T04:00:00Z","v":1488005,"vw":147.282017},{"c":148.4,"h":149.675,"l":146.84,"n":18150,"o":149.01,"t":"2025-06-24T04:00:00Z","v":823845,"vw":148.285597},{"c":150.21,"h":152.51,"l":146,"n":19054,"o":148.01,"t":"2025-06-25T04:00:00Z","v":749249,"vw":149.8242},{"c":151.59,"h":153.715,"l":150.18,"n":14812,"o":151.34,"t":"2025-06-26T04:00:00Z","v":880066,"vw":151.634415},{"c":150.01,"h":152.63,"l":148.41,"n":15717,"o":152.04,"t":"2025-06-27T04:00:00Z","v":814659,"vw":150.387623},{"c":151.73,"h":152.915,"l":148.7,"n":19297,"o":150.87,"t":"2025-06-30T04:00:00Z","v":857009,"vw":151.659135},{"c":154.4,"h":160.4037,"l":150.35,"n":24128,"o":151,"t":"2025-07-01T04:00:00Z","v":1009070,"vw":156.224733},{"c":157.49,"h":158.38,"l":152.84,"n":17869,"o":154.01,"t":"2025-07-02T04:00:00Z","v":637208,"vw":156.623821},{"c":157.12,"h":158.72,"l":156.1655,"n":7600,"o":158.08,"t":"2025-07-03T04:00:00Z","v":247085,"vw":157.233299},{"c":153.9,"h":156.72,"l":152.73,"n":20940,"o":156.48,"t":"2025-07-07T04:00:00Z","v":782869,"vw":154.014602},{"c":158.39,"h":160,"l":154.11,"n":18245,"o":154.55,"t":"2025-07-08T04:00:00Z","v":752391,"vw":157.807797},{"c":158.97,"h":163.5913,"l":156.4,"n":18107,"o":162.89,"t":"2025-07-09T04:00:00Z","v":653998,"vw":159.02982},{"c":163.66,"h":168.12,"l":160.09,"n":20028,"o":160.84,"t":"2025-07-10T04:00:00Z","v":828706,"vw":164.557078},{"c":159.4,"h":162.66,"l":158.26,"n":13818,"o":161.81,"t":"2025-07-11T04:00:00Z","v":518978,"vw":159.754044},{"c":158.04,"h":160.41,"l":155.48,"n":18109,"o":157.49,"t":"2025-07-14T04:00:00Z","v":646945,"vw":158.377483},{"c":154.42,"h":159.49,"l":153.81,"n":14602,"o":159.07,"t":"2025-07-15T04:00:00Z","v":542570,"vw":155.101695},{"c":154.94,"h":155.57,"l":151.67,"n":15143,"o":154.63,"t":"2025-07-16T04:00:00Z","v":526556,"vw":154.251842},{"c":156.7,"h":156.95,"l":153.82,"n":13692,"o":154.93,"t":"2025-07-17T04:00:00Z","v":905612,"vw":156.501467},{"c":154.48,"h":158.175,"l":153.31,"n":13949,"o":158.01,"t":"2025-07-18T04:00:00Z","v":493642,"vw":154.919333},{"c":149.79,"h":155.685,"l":146.26,"n":23134,"o":155.63,"t":"2025-07-21T04:00:00Z","v":1055650,"vw":149.824095},{"c":163.36,"h":167.83,"l":155.48,"n":40654,"o":157.42,"t":"2025-07-22T04:00:00Z","v":1884129,"vw":163.141655},{"c":167.95,"h":169.6,"l":165.88,"n":25806,"o":166.98,"t":"2025-07-23T04:00:00Z","v":790871,"vw":167.922587},{"c":177.1,"h":184.17,"l":173.5,"n":38465,"o":173.5,"t":"2025-07-24T04:00:00Z","v":1744443,"vw":179.031084},{"c":176.93,"h":177.57,"l":173.38,"n":20989,"o":177.145,"t":"2025-07-25T04:00:00Z","v":740429,"vw":176.052079},{"c":178.99,"h":180.44,"l":175.21,"n":20533,"o":175.86,"t":"2025-07-28T04:00:00Z","v":849852,"vw":178.841619},{"c":178.45,"h":179.42,"l":175.08,"n":19836,"o":178.16,"t":"2025-07-29T04:00:00Z","v":737914,"vw":177.698459},{"c":176.19,"h":180.0163,"l":174.14,"n":15904,"o":179.11,"t":"2025-07-30T04:00:00Z","v":536043,"vw":176.730729},{"c":169.64,"h":176.145,"l":169.05,"n":21562,"o":174.72,"t":"2025-07-31T04:00:00Z","v":670951,"vw":170.989145},{"c":166.91,"h":167.8,"l":161.82,"n":22481,"o":166.57,"t":"2025-08-01T04:00:00Z","v":823627,"vw":165.595344},{"c":167.92,"h":168.61,"l":164.955,"n":19267,"o":165.56,"t":"2025-08-04T04:00:00Z","v":623738,"vw":167.276536},{"c":167.49,"h":168.33,"l":164.3,"n":32899,"o":167.47,"t":"2025-08-05T04:00:00Z","v":1385786,"vw":167.074977},{"c":150.33,"h":162.72,"l":150.28,"n":48491,"o":157.18,"t":"2025-08-06T04:00:00Z","v":2241306,"vw":154.235997},{"c":149.78,"h":154.98,"l":149.52,"n":28438,"o":153.37,"t":"2025-08-07T04:00:00Z","v":1358632,"vw":150.417878},{"c":148.74,"h":152.125,"l":148.13,"n":16913,"o":150.49,"t":"2025-08-08T04:00:00Z","v":663868,"vw":149.329291},{"c":148.93,"h":150.91,"l":145.99,"n":21506,"o":149.99,"t":"2025-08-11T04:00:00Z","v":909836,"vw":148.042379},{"c":152.75,"h":154.01,"l":149.03,"n":25230,"o":149.03,"t":"2025-08-12T04:00:00Z","v":1040108,"vw":152.576176},{"c":155,"h":155.43,"l":151.5575,"n":35938,"o":153.34,"t":"2025-08-13T04:00:00Z","v":2208959,"vw":153.926097},{"c":155.8,"h":155.93,"l":152.75,"n":20957,"o":153.47,"t":"2025-08-14T04:00:00Z","v":831575,"vw":155.173126},{"c":156.68,"h":158.16,"l":156.45,"n":16821,"o":156.72,"t":"2025-08-15T04:00:00Z","v":1038291,"vw":156.887881},{"c":156.98,"h":158.19,"l":156.385,"n":15074,"o":156.58,"t":"2025-08-18T04:00:00Z","v":649016,"vw":157.158313},{"c":158.48,"h":160,"l":156.8,"n":13739,"o":157.59,"t":"2025-08-19T04:00:00Z","v":627826,"vw":158.463554},{"c":159.58,"h":159.62,"l":156.49,"n":14265,"o":157.95,"t":"2025-08-20T04:00:00Z","v":592176,"vw":158.706731},{"c":154.54,"h":158.29,"l":154.43,"n":11545,"o":158.21,"t":"2025-08-21T04:00:00Z","v":394845,"vw":155.468566},{"c":161.84,"h":164.575,"l":154.79,"n":23366,"o":155.95,"t":"2025-08-22T04:00:00Z","v":1254538,"vw":162.11928},{"c":164.11,"h":164.26,"l":160.6,"n":20178,"o":161.74,"t":"2025-08-25T04:00:00Z","v":702675,"vw":163.213029},{"c":163.71,"h":165.065,"l":162.61,"n":15103,"o":164.7,"t":"2025-08-26T04:00:00Z","v":548545,"vw":163.612183},{"c":162.8,"h":164.25,"l":161.26,"n":13340,"o":163.33,"t":"2025-08-27T04:00:00Z","v":417727,"vw":162.611978},{"c":163.22,"h":163.69,"l":159.62,"n":17045,"o":162.93,"t":"2025-08-28T04:00:00Z","v":774365,"vw":162.415408},{"c":163.31,"h":165.215,"l":162.12,"n":15387,"o":163.16,"t":"2025-08-29T04:00:00Z","v":859693,"vw":163.422691},{"c":161.25,"h":162.44,"l":158.69,"n":15485,"o":160.95,"t":"2025-09-02T04:00:00Z","v":529208,"vw":160.945288},{"c":162.33,"h":162.7,"l":159.21,"n":18398,"o":160.95,"t":"2025-09-03T04:00:00Z","v":713728,"vw":161.421331},{"c":162.31,"h":163.18,"l":157.2,"n":17032,"o":161.31,"t":"2025-09-04T04:00:00Z","v":742698,"vw":161.972013},{"c":163.99,"h":166.62,"l":162.29,"n":15175,"o":162.61,"t":"2025-09-05T04:00:00Z","v":598626,"vw":164.139723},{"c":162,"h":165.11,"l":149.03,"n":25471,"o":163.17,"t":"2025-09-08T04:00:00Z","v":1181076,"vw":159.259075},{"c":157.38,"h":167.5,"l":153.18,"n":28422,"o":167.5,"t":"2025-09-09T04:00:00Z","v":1298583,"vw":158.72958},{"c":153.27,"h":157.965,"l":152.18,"n":29867,"o":157.55,"t":"2025-09-10T04:00:00Z","v":1097890,"vw":154.101581},{"c":159.74,"h":159.78,"l":153.525,"n":21061,"o":154.14,"t":"2025-09-11T04:00:00Z","v":664701,"vw":158.594655},{"c":152.89,"h":158.8,"l":152.89,"n":16033,"o":158.19,"t":"2025-09-12T04:00:00Z","v":768762,"vw":153.896003},{"c":152.24,"h":154.165,"l":151.635,"n":16303,"o":153.05,"t":"2025-09-15T04:00:00Z","v":470928,"vw":152.544819},{"c":151.6,"h":152.93,"l":149.9,"n":19124,"o":150.56,"t":"2025-09-16T04:00:00Z","v":775241,"vw":151.686643},{"c":152.72,"h":157.01,"l":151.27,"n":20121,"o":151.6,"t":"2025-09-17T04:00:00Z","v":1379194,"vw":153.448016},{"c":156.99,"h":157.63,"l":153.4708,"n":16747,"o":155,"t":"2025-09-18T04:00:00Z","v":716188,"vw":156.851755},{"c":155.39,"h":157.95,"l":153.2131,"n":14088,"o":157.26,"t":"2025-09-19T04:00:00Z","v":1280050,"vw":155.373418},{"c":153.89,"h":156.11,"l":151.41,"n":14314,"o":154.49,"t":"2025-09-22T04:00:00Z","v":1292256,"vw":153.912631},{"c":150.25,"h":154.94,"l":149.912,"n":18382,"o":154.22,"t":"2025-09-23T04:00:00Z","v":786840,"vw":151.522393},{"c":149.45,"h":150.87,"l":147.455,"n":22310,"o":150.13,"t":"2025-09-24T04:00:00Z","v":1276195,"vw":148.962888},{"c":145.57,"h":148.39,"l":144.26,"n":22305,"o":148.39,"t":"2025-09-25T04:00:00Z","v":884217,"vw":145.528264},{"c":148.56,"h":149.17,"l":145.32,"n":19544,"o":146,"t":"2025-09-26T04:00:00Z","v":762358,"vw":147.78327},{"c":146.99,"h":148.92,"l":145.47,"n":20482,"o":148.92,"t":"2025-09-29T04:00:00Z","v":752633,"vw":146.907135},{"c":156.46,"h":156.79,"l":146.895,"n":26775,"o":147.54,"t":"2025-09-30T04:00:00Z","v":1049297,"vw":154.366899},{"c":170.48,"h":170.66,"l":156.06,"n":33046,"o":156.06,"t":"2025-10-01T04:00:00Z","v":1292164,"vw":167.561581},{"c":175.36,"h":178.19,"l":173.15,"n":38894,"o":173.25,"t":"2025-10-02T04:00:00Z","v":1714736,"vw":175.285519},{"c":177.33,"h":181.4477,"l":175.97,"n":26592,"o":176,"t":"2025-10-03T04:00:00Z","v":1112649,"vw":178.672272},{"c":174.95,"h":179.642,"l":174.76,"n":22637,"o":178.15,"t":"2025-10-06T04:00:00Z","v":856757,"vw":176.250546},{"c":170.1,"h":176.15,"l":168.32,"n":23578,"o":175.23,"t":"2025-10-07T04:00:00Z","v":900397,"vw":170.150403},{"c":173.47,"h":174.34,"l":168.99,"n":20111,"o":170,"t":"2025-10-08T04:00:00Z","v":917775,"vw":173.104576},{"c":172.14,"h":174.73,"l":171.3,"n":18723,"o":173.4,"t":"2025-10-09T04:00:00Z","v":883651,"vw":172.638626},{"c":167.03,"h":174.37,"l":166.93,"n":18698,"o":172.47,"t":"2025-10-10T04:00:00Z","v":725392,"vw":168.837009},{"c":170.64,"h":172.21,"l":167.6937,"n":16155,"o":170.07,"t":"2025-10-13T04:00:00Z","v":698240,"vw":170.835318},{"c":170.13,"h":172.41,"l":166.86,"n":16495,"o":168.43,"t":"2025-10-14T04:00:00Z","v":580708,"vw":170.242259},{"c":170.72,"h":173.0225,"l":168.71,"n":13711,"o":170.22,"t":"2025-10-15T04:00:00Z","v":531291,"vw":171.145302},{"c":174.95,"h":177.75,"l":172,"n":24828,"o":172.95,"t":"2025-10-16T04:00:00Z","v":1304190,"vw":176.243852},{"c":178.52,"h":178.77,"l":172.72,"n":20853,"o":173.16,"t":"2025-10-17T04:00:00Z","v":1027431,"vw":177.267089},{"c":184.14,"h":184.23,"l":178.52,"n":17109,"o":179.35,"t":"2025-10-20T04:00:00Z","v":815788,"vw":183.615939},{"c":188.26,"h":190.41,"l":184.99,"n":23661,"o":185,"t":"2025-10-21T04:00:00Z","v":1049335,"vw":188.227305},{"c":187,"h":190.69,"l":184.88,"n":25372,"o":190.69,"t":"2025-10-22T04:00:00Z","v":1376859,"vw":187.575326},{"c":190.97,"h":195.25,"l":188.97,"n":24370,"o":191,"t":"2025-10-23T04:00:00Z","v":1075623,"vw":191.110833},{"c":197.04,"h":199.66,"l":191.48,"n":35096,"o":194.11,"t":"2025-10-24T04:00:00Z","v":1741746,"vw":197.761675},{"c":195.28,"h":198,"l":193.41,"n":22859,"o":197.24,"t":"2025-10-27T04:00:00Z","v":937136,"vw":195.403116},{"c":187.93,"h":193.465,"l":187.03,"n":24641,"o":193.45,"t":"2025-10-28T04:00:00Z","v":1102993,"vw":188.995306},{"c":180.15,"h":191.41,"l":175.58,"n":34753,"o":186.71,"t":"2025-10-29T04:00:00Z","v":1590873,"vw":183.397993},{"c":179.11,"h":182.06,"l":177.12,"n":19569,"o":177.12,"t":"2025-10-30T04:00:00Z","v":784702,"vw":179.664007},{"c":180.07,"h":181.56,"l":178.17,"n":20787,"o":178.39,"t":"2025-10-31T04:00:00Z","v":950252,"vw":180.17059},{"c":178.86,"h":178.935,"l":173.89,"n":19358,"o":178.46,"t":"2025-11-03T05:00:00Z","v":670728,"vw":177.499075},{"c":177.85,"h":180.185,"l":175.8265,"n":28188,"o":176.04,"t":"2025-11-04T05:00:00Z","v":1172772,"vw":178.541586},{"c":167.7,"h":170.14,"l":160.01,"n":50285,"o":163.29,"t":"2025-11-05T05:00:00Z","v":2827079,"vw":165.200699},{"c":170.88,"h":175,"l":165.7,"n":36000,"o":167.72,"t":"2025-11-06T05:00:00Z","v":1906791,"vw":170.461488},{"c":168.05,"h":171.5,"l":165.74,"n":22648,"o":168.91,"t":"2025-11-07T05:00:00Z","v":900950,"vw":168.099137},{"c":168.97,"h":172.83,"l":166.96,"n":19820,"o":167.14,"t":"2025-11-10T05:00:00Z","v":1163791,"vw":169.515091},{"c":173.5,"h":175.55,"l":167.6,"n":18624,"o":169.7,"t":"2025-11-11T05:00:00Z","v":929261,"vw":172.503777},{"c":171.5,"h":174.45,"l":171.06,"n":18133,"o":173.03,"t":"2025-11-12T05:00:00Z","v":1056862,"vw":172.42713},{"c":169.21,"h":175.115,"l":168.275,"n":22610,"o":169.34,"t":"2025-11-13T05:00:00Z","v":1144288,"vw":170.887676},{"c":167.81,"h":169,"l":165.05,"n":20292,"o":167.08,"t":"2025-11-14T05:00:00Z","v":1894496,"vw":167.577761},{"c":162.74,"h":170.54,"l":162.72,"n":16721,"o":167.69,"t":"2025-11-17T05:00:00Z","v":714199,"vw":165.735346},{"c":162.53,"h":164.36,"l":160.49,"n":18012,"o":162.75,"t":"2025-11-18T05:00:00Z","v":1289452,"vw":162.499541},{"c":161.64,"h":162.65,"l":156.72,"n":19746,"o":161.83,"t":"2025-11-19T05:00:00Z","v":751570,"vw":160.08495},{"c":162.08,"h":165.48,"l":160.71,"n":15225,"o":162.87,"t":"2025-11-20T05:00:00Z","v":579385,"vw":162.299001},{"c":167.64,"h":172.39,"l":157.49,"n":30714,"o":163.59,"t":"2025-11-21T05:00:00Z","v":1342710,"vw":166.839836},{"c":170.44,"h":171.72,"l":167.45,"n":17218,"o":167.56,"t":"2025-11-24T05:00:00Z","v":1747360,"vw":170.226184},{"c":178.05,"h":178.55,"l":170.51,"n":17623,"o":170.51,"t":"2025-11-25T05:00:00Z","v":789481,"vw":177.396056},{"c":178.94,"h":179.19,"l":176.665,"n":10964,"o":179,"t":"2025-11-26T05:00:00Z","v":351032,"vw":178.468745},{"c":178.14,"h":178.55,"l":176.93,"n":6133,"o":178,"t":"2025-11-28T05:00:00Z","v":225766,"vw":178.011416},{"c":176.09,"h":180.95,"l":175.71,"n":17861,"o":177.32,"t":"2025-12-01T05:00:00Z","v":896786,"vw":177.343126},{"c":174.76,"h":177.01,"l":172.95,"n":15949,"o":173.99,"t":"2025-12-02T05:00:00Z","v":636420,"vw":175.307388},{"c":184.67,"h":185.93,"l":180,"n":20275,"o":180.91,"t":"2025-12-03T05:00:00Z","v":770517,"vw":184.295392},{"c":184.04,"h":186.72,"l":176.37,"n":23765,"o":186.61,"t":"2025-12-04T05:00:00Z","v":992766,"vw":183.360172},{"c":184.31,"h":185.9,"l":182.7143,"n":16514,"o":185.01,"t":"2025-12-05T05:00:00Z","v":705080,"vw":184.225419},{"c":187.12,"h":189.15,"l":183.43,"n":21503,"o":184.39,"t":"2025-12-08T05:00:00Z","v":810819,"vw":187.291255},{"c":185.99,"h":191.34,"l":185.93,"n":20256,"o":186.8,"t":"2025-12-09T05:00:00Z","v":1070104,"vw":187.919143},{"c":194.85,"h":195.06,"l":186.1,"n":21061,"o":187.585,"t":"2025-12-10T05:00:00Z","v":1107338,"vw":191.334174},{"c":194.43,"h":196.38,"l":192.375,"n":19966,"o":194.93,"t":"2025-12-11T05:00:00Z","v":639012,"vw":194.234073},{"c":193.03,"h":195.51,"l":192.09,"n":13680,"o":194.37,"t":"2025-12-12T05:00:00Z","v":515160,"vw":193.215542},{"c":198.15,"h":200.58,"l":195.1,"n":20872,"o":197.08,"t":"2025-12-15T05:00:00Z","v":843224,"vw":197.447175},{"c":195.22,"h":198.32,"l":194.5029,"n":18387,"o":197.31,"t":"2025-12-16T05:00:00Z","v":722519,"vw":195.77811},{"c":195.98,"h":198.95,"l":194.56,"n":16093,"o":194.56,"t":"2025-12-17T05:00:00Z","v":586926,"vw":196.38124},{"c":193.85,"h":199.93,"l":193.63,"n":17293,"o":197.32,"t":"2025-12-18T05:00:00Z","v":670804,"vw":194.990249},{"c":197.06,"h":198.335,"l":191.89,"n":17314,"o":193.46,"t":"2025-12-19T05:00:00Z","v":1174534,"vw":196.625316},{"c":203.02,"h":204.47,"l":196.99,"n":18135,"o":196.99,"t":"2025-12-22T05:00:00Z","v":631702,"vw":202.86289},{"c":202.87,"h":204.07,"l":201.56,"n":13735,"o":202.2,"t":"2025-12-23T05:00:00Z","v":462230,"vw":202.988475},{"c":203.16,"h":204.01,"l":201.04,"n":8097,"o":202.69,"t":"2025-12-24T05:00:00Z","v":241982,"vw":202.858699},{"c":203.66,"h":204.19,"l":202.325,"n":11695,"o":203.42,"t":"2025-12-26T05:00:00Z","v":293262,"vw":203.470037},{"c":203.16,"h":205,"l":202.52,"n":14457,"o":203.17,"t":"2025-12-29T05:00:00Z","v":471472,"vw":203.182344},{"c":201.98,"h":203.63,"l":200.9,"n":11381,"o":202.77,"t":"2025-12-30T05:00:00Z","v":300861,"vw":201.817385},{"c":199.48,"h":202.53,"l":199.45,"n":10359,"o":202.53,"t":"2025-12-31T05:00:00Z","v":312022,"vw":199.989432},{"c":202.42,"h":203,"l":198.565,"n":15509,"o":200.13,"t":"2026-01-02T05:00:00Z","v":483450,"vw":201.22537},{"c":208.32,"h":208.69,"l":194.93,"n":17941,"o":197,"t":"2026-01-05T05:00:00Z","v":706688,"vw":206.315688},{"c":216.11,"h":216.76,"l":208.35,"n":20289,"o":208.35,"t":"2026-01-06T05:00:00Z","v":752620,"vw":215.260094},{"c":216.77,"h":217.89,"l":215.02,"n":18452,"o":216.41,"t":"2026-01-07T05:00:00Z","v":732176,"vw":216.455365},{"c":215.51,"h":216.97,"l":208.67,"n":19984,"o":213.9,"t":"2026-01-08T05:00:00Z","v":995069,"vw":214.749855},{"c":220.91,"h":222.37,"l":216.875,"n":24385,"o":217.82,"t":"2026-01-09T05:00:00Z","v":1133489,"vw":220.285774},{"c":218.82,"h":222.285,"l":213.46,"n":20001,"o":221.22,"t":"2026-01-12T05:00:00Z","v":743956,"vw":217.956971},{"c":218.99,"h":228.88,"l":215,"n":24248,"o":221.66,"t":"2026-01-13T05:00:00Z","v":1054449,"vw":220.641951},{"c":216.39,"h":221.52,"l":215.23,"n":22967,"o":219.15,"t":"2026-01-14T05:00:00Z","v":936397,"vw":217.057073},{"c":223.47,"h":224.43,"l":214.11,"n":19345,"o":216.48,"t":"2026-01-15T05:00:00Z","v":779526,"vw":222.330051},{"c":219.7,"h":227.505,"l":218.9,"n":19141,"o":223.43,"t":"2026-01-16T05:00:00Z","v":866972,"vw":221.441078},{"c":218.19,"h":223.62,"l":216.025,"n":18653,"o":217.46,"t":"2026-01-20T05:00:00Z","v":718726,"vw":219.753779},{"c":226.77,"h":226.93,"l":219.52,"n":17112,"o":219.52,"t":"2026-01-21T05:00:00Z","v":521014,"vw":224.732169},{"c":224.03,"h":228.39,"l":222.3025,"n":14084,"o":228.39,"t":"2026-01-22T05:00:00Z","v":521256,"vw":224.387911},{"c":219.61,"h":223.195,"l":217.5701,"n":15197,"o":223.1,"t":"2026-01-23T05:00:00Z","v":576850,"vw":219.594826},{"c":222.35,"h":222.67,"l":218.025,"n":11514,"o":219.13,"t":"2026-01-26T05:00:00Z","v":505926,"vw":221.841391},{"c":219.53,"h":224.775,"l":219.46,"n":12286,"o":220.53,"t":"2026-01-27T05:00:00Z","v":401234,"vw":220.740238},{"c":216.88,"h":219.37,"l":214.48,"n":12301,"o":218.45,"t":"2026-01-28T05:00:00Z","v":444601,"vw":216.494626},{"c":211.68,"h":217.73,"l":210.14,"n":18237,"o":216.45,"t":"2026-01-29T05:00:00Z","v":554484,"vw":212.292234},{"c":210.48,"h":212.59,"l":208.11,"n":13061,"o":210.37,"t":"2026-01-30T05:00:00Z","v":384520,"vw":210.299872},{"c":213.22,"h":213.66,"l":206.85,"n":11839,"o":208.86,"t":"2026-02-02T05:00:00Z","v":402997,"vw":212.183107},{"c":201.41,"h":218.69,"l":200.17,"n":23414,"o":214.3,"t":"2026-02-03T05:00:00Z","v":963819,"vw":204.459411},{"c":201.62,"h":203.74,"l":198.21,"n":22027,"o":202.68,"t":"2026-02-04T05:00:00Z","v":847523,"vw":200.984494},{"c":183.7,"h":201.72,"l":181.77,"n":30940,"o":200.64,"t":"2026-02-05T05:00:00Z","v":1241363,"vw":187.729586},{"c":189.21,"h":191.495,"l":182.465,"n":23741,"o":184.89,"t":"2026-02-06T05:00:00Z","v":987656,"vw":187.766166},{"c":185.7,"h":188.7,"l":183.94,"n":18926,"o":187.335,"t":"2026-02-09T05:00:00Z","v":853350,"vw":185.704555},{"c":181.24,"h":184.45,"l":178.27,"n":23661,"o":182,"t":"2026-02-10T05:00:00Z","v":1055375,"vw":181.036939},{"c":165.98,"h":183.11,"l":162.95,"n":37770,"o":183.06,"t":"2026-02-11T05:00:00Z","v":1979681,"vw":166.654837},{"c":158.74,"h":162.62,"l":148.34,"n":47370,"o":157.49,"t":"2026-02-12T05:00:00Z","v":2827050,"vw":155.422171},{"c":161.35,"h":163.325,"l":156.58,"n":25031,"o":160.44,"t":"2026-02-13T05:00:00Z","v":1102265,"vw":161.207673},{"c":158.53,"h":164.36,"l":157.82,"n":33968,"o":160.74,"t":"2026-02-17T05:00:00Z","v":1936969,"vw":159.303931},{"c":158,"h":158.45,"l":146.33,"n":46609,"o":146.82,"t":"2026-02-18T05:00:00Z","v":2541298,"vw":154.612033},{"c":164.24,"h":165.115,"l":151.31,"n":39553,"o":154.09,"t":"2026-02-19T05:00:00Z","v":2055876,"vw":160.392046},{"c":168.92,"h":171.93,"l":161.455,"n":29293,"o":162.54,"t":"2026-02-20T05:00:00Z","v":1599564,"vw":168.509185},{"c":163.52,"h":170.17,"l":159.54,"n":27492,"o":168.01,"t":"2026-02-23T05:00:00Z","v":1499425,"vw":162.802921},{"c":166.06,"h":168.98,"l":161.425,"n":18401,"o":162.35,"t":"2026-02-24T05:00:00Z","v":768836,"vw":166.376574},{"c":167.56,"h":171.05,"l":166.6,"n":22079,"o":169.91,"t":"2026-02-25T05:00:00Z","v":982264,"vw":168.561868},{"c":175.46,"h":175.48,"l":166.59,"n":25864,"o":168.08,"t":"2026-02-26T05:00:00Z","v":1632581,"vw":173.392072},{"c":178.49,"h":179.82,"l":169.995,"n":24011,"o":172.08,"t":"2026-02-27T05:00:00Z","v":1198371,"vw":177.2615},{"c":178.61,"h":179.2,"l":173.22,"n":18403,"o":175.29,"t":"2026-03-02T05:00:00Z","v":835546,"vw":177.543538},{"c":175.69,"h":178.42,"l":172.0501,"n":20326,"o":173.92,"t":"2026-03-03T05:00:00Z","v":790411,"vw":175.283945},{"c":179.58,"h":181.01,"l":175.5,"n":18299,"o":176.06,"t":"2026-03-04T05:00:00Z","v":742908,"vw":179.453924},{"c":181.32,"h":182.65,"l":177.68,"n":22527,"o":177.68,"t":"2026-03-05T05:00:00Z","v":1145151,"vw":180.350559},{"c":174.46,"h":179.8625,"l":172.92,"n":18943,"o":178.89,"t":"2026-03-06T05:00:00Z","v":1078926,"vw":175.327613},{"c":176.99,"h":178.05,"l":168.21,"n":20076,"o":172.73,"t":"2026-03-09T04:00:00Z","v":1029180,"vw":175.361459},{"c":167.37,"h":175.28,"l":166.82,"n":18317,"o":173.95,"t":"2026-03-10T04:00:00Z","v":793660,"vw":169.407721},{"c":168.91,"h":170.16,"l":166.47,"n":14122,"o":166.73,"t":"2026-03-11T04:00:00Z","v":604960,"vw":168.707102},{"c":152.66,"h":166.46,"l":151.89,"n":32296,"o":166.07,"t":"2026-03-12T04:00:00Z","v":1414906,"vw":155.783522},{"c":155.46,"h":158.76,"l":153.045,"n":20573,"o":155.62,"t":"2026-03-13T04:00:00Z","v":987737,"vw":155.276607},{"c":151.97,"h":158.51,"l":151.68,"n":15518,"o":157.67,"t":"2026-03-16T04:00:00Z","v":791134,"vw":153.651609},{"c":153.71,"h":158.77,"l":153.08,"n":15727,"o":155.5,"t":"2026-03-17T04:00:00Z","v":755136,"vw":154.010884},{"c":157.11,"h":158.16,"l":149.635,"n":22068,"o":151.62,"t":"2026-03-18T04:00:00Z","v":804968,"vw":155.548852},{"c":153.05,"h":158.845,"l":152.89,"n":17698,"o":156.04,"t":"2026-03-19T04:00:00Z","v":790997,"vw":153.891416},{"c":153.6,"h":155.875,"l":150.825,"n":14081,"o":152.86,"t":"2026-03-20T04:00:00Z","v":808670,"vw":153.477781},{"c":158,"h":159.35,"l":153.99,"n":18196,"o":156.65,"t":"2026-03-23T04:00:00Z","v":984319,"vw":157.776968},{"c":159.19,"h":161.16,"l":153.63,"n":15236,"o":155.06,"t":"2026-03-24T04:00:00Z","v":598306,"vw":159.198304},{"c":165.89,"h":166.01,"l":159.17,"n":22231,"o":163.82,"t":"2026-03-25T04:00:00Z","v":1033701,"vw":164.46985},{"c":165.13,"h":168.24,"l":164.33,"n":17640,"o":164.33,"t":"2026-03-26T04:00:00Z","v":909174,"vw":165.686367},{"c":159.16,"h":163.6,"l":153.25,"n":19277,"o":163.6,"t":"2026-03-27T04:00:00Z","v":814367,"vw":158.94093},{"c":159.72,"h":163.3,"l":158.235,"n":16776,"o":161.55,"t":"2026-03-30T04:00:00Z","v":873064,"vw":160.428318},{"c":172.5,"h":172.57,"l":162.035,"n":22553,"o":162.55,"t":"2026-03-31T04:00:00Z","v":1180160,"vw":170.511747},{"c":174.9,"h":176.2,"l":171.655,"n":18346,"o":173.77,"t":"2026-04-01T04:00:00Z","v":915795,"vw":174.703112},{"c":173.89,"h":179.83,"l":170.52,"n":18973,"o":170.53,"t":"2026-04-02T04:00:00Z","v":839289,"vw":173.446184},{"c":168.22,"h":173.86,"l":161.53,"n":21621,"o":170.56,"t":"2026-04-06T04:00:00Z","v":1344701,"vw":167.336398},{"c":169.54,"h":170.97,"l":166.06,"n":14927,"o":167.06,"t":"2026-04-07T04:00:00Z","v":686916,"vw":168.819207},{"c":175.07,"h":180.79,"l":173.94,"n":20319,"o":178.14,"t":"2026-04-08T04:00:00Z","v":979021,"vw":175.875732},{"c":175.55,"h":176.17,"l":170.2,"n":19032,"o":175,"t":"2026-04-09T04:00:00Z","v":839245,"vw":174.098859},{"c":175.65,"h":176.27,"l":172.59,"n":13901,"o":176.1,"t":"2026-04-10T04:00:00Z","v":487986,"vw":174.814571},{"c":178.34,"h":179.755,"l":173.23,"n":14538,"o":177.47,"t":"2026-04-13T04:00:00Z","v":636325,"vw":177.684032},{"c":179.31,"h":183.8,"l":179.24,"n":15974,"o":181.9,"t":"2026-04-14T04:00:00Z","v":875518,"vw":180.263093},{"c":180.56,"h":184.61,"l":177.38,"n":14796,"o":180.8,"t":"2026-04-15T04:00:00Z","v":976391,"vw":181.581006},{"c":176.94,"h":185,"l":175.79,"n":17805,"o":178.935,"t":"2026-04-16T04:00:00Z","v":915142,"vw":178.293445},{"c":183.88,"h":185.61,"l":179.065,"n":17213,"o":180.31,"t":"2026-04-17T04:00:00Z","v":745369,"vw":183.725252},{"c":185.54,"h":186.83,"l":181.12,"n":14812,"o":181.12,"t":"2026-04-20T04:00:00Z","v":576814,"vw":185.073669},{"c":183.1,"h":190.14,"l":182.0675,"n":14147,"o":186.18,"t":"2026-04-21T04:00:00Z","v":445081,"vw":184.32234},{"c":184.8,"h":185.84,"l":181.72,"n":13845,"o":185.51,"t":"2026-04-22T04:00:00Z","v":865999,"vw":184.193656},{"c":167.74,"h":180.855,"l":165.55,"n":30924,"o":178.65,"t":"2026-04-23T04:00:00Z","v":1238028,"vw":169.378792},{"c":169.8,"h":171.72,"l":167.2,"n":19550,"o":169.1,"t":"2026-04-24T04:00:00Z","v":716417,"vw":169.641901},{"c":171.23,"h":174.46,"l":169.78,"n":20804,"o":170.06,"t":"2026-04-27T04:00:00Z","v":750712,"vw":171.537223},{"c":166.79,"h":170.95,"l":165.075,"n":13572,"o":170.42,"t":"2026-04-28T04:00:00Z","v":633359,"vw":166.806909},{"c":163.84,"h":168.965,"l":162.37,"n":16413,"o":167.06,"t":"2026-04-29T04:00:00Z","v":532443,"vw":164.575692},{"c":166.97,"h":167.36,"l":161.95,"n":16802,"o":163.15,"t":"2026-04-30T04:00:00Z","v":702925,"vw":165.465435},{"c":165.78,"h":167.66,"l":163.095,"n":14446,"o":167.66,"t":"2026-05-01T04:00:00Z","v":668874,"vw":165.786701},{"c":172.32,"h":172.66,"l":164.77,"n":15445,"o":164.77,"t":"2026-05-04T04:00:00Z","v":744341,"vw":171.201009},{"c":185.39,"h":185.57,"l":172.42,"n":25224,"o":174.68,"t":"2026-05-05T04:00:00Z","v":1171671,"vw":182.67462},{"c":181.73,"h":189.34,"l":180.69,"n":25907,"o":187.23,"t":"2026-05-06T04:00:00Z","v":1091277,"vw":183.025664},{"c":181.68,"h":194.57,"l":181.67,"n":25605,"o":189.3,"t":"2026-05-07T04:00:00Z","v":1335786,"vw":186.260872},{"c":177.62,"h":183.645,"l":174.07,"n":20328,"o":182.56,"t":"2026-05-08T04:00:00Z","v":978319,"vw":178.389833},{"c":168.46,"h":178.405,"l":168.44,"n":16544,"o":176.97,"t":"2026-05-11T04:00:00Z","v":762408,"vw":170.307443},{"c":168.69,"h":171.02,"l":163.45,"n":16633,"o":169.23,"t":"2026-05-12T04:00:00Z","v":725005,"vw":168.420947},{"c":162.85,"h":167.04,"l":160.08,"n":18517,"o":167.04,"t":"2026-05-13T04:00:00Z","v":735124,"vw":162.608576},{"c":159.12,"h":164.37,"l":158.8901,"n":13609,"o":163.91,"t":"2026-05-14T04:00:00Z","v":829318,"vw":159.970883},{"c":150.85,"h":160.26,"l":149.98,"n":23030,"o":157.54,"t":"2026-05-15T04:00:00Z","v":1397717,"vw":153.250913},{"c":149.93,"h":157.545,"l":149.42,"n":22656,"o":152.2,"t":"2026-05-18T04:00:00Z","v":1628715,"vw":152.62365},{"c":152.43,"h":154.4,"l":146.195,"n":20601,"o":150.59,"t":"2026-05-19T04:00:00Z","v":1086656,"vw":152.106843},{"c":156.03,"h":157.04,"l":147.51,"n":20219,"o":152.81,"t":"2026-05-20T04:00:00Z","v":880648,"vw":154.214415},{"c":158.86,"h":160.66,"l":153.11,"n":16889,"o":155.06,"t":"2026-05-21T04:00:00Z","v":867878,"vw":158.561541},{"c":160.3,"h":163.42,"l":155.56,"n":14104,"o":159.83,"t":"2026-05-22T04:00:00Z","v":588699,"vw":159.737891},{"c":156.73,"h":160.54,"l":155.5,"n":15444,"o":160.54,"t":"2026-05-26T04:00:00Z","v":1120530,"vw":156.668658},{"c":164.49,"h":164.77,"l":157.87,"n":21626,"o":157.87,"t":"2026-05-27T04:00:00Z","v":1165983,"vw":163.308852},{"c":181.34,"h":183.8,"l":163.98,"n":25192,"o":163.98,"t":"2026-05-28T04:00:00Z","v":1316259,"vw":179.998658},{"c":180.71,"h":184.83,"l":177.01,"n":24586,"o":181.335,"t":"2026-05-29T04:00:00Z","v":1041085,"vw":181.382772},{"c":182.07,"h":184.68,"l":178.06,"n":21727,"o":180.28,"t":"2026-06-01T04:00:00Z","v":996332,"vw":181.745539},{"c":174.79,"h":181.76,"l":172.168,"n":17888,"o":179,"t":"2026-06-02T04:00:00Z","v":752317,"vw":175.35876},{"c":179.87,"h":181.05,"l":169.46,"n":17220,"o":172.75,"t":"2026-06-03T04:00:00Z","v":535907,"vw":177.554867},{"c":185.79,"h":187.95,"l":180.6,"n":16419,"o":182,"t":"2026-06-04T04:00:00Z","v":736816,"vw":185.663632},{"c":181.34,"h":187.35,"l":180.55,"n":14861,"o":187.18,"t":"2026-06-05T04:00:00Z","v":519417,"vw":182.774798},{"c":186.44,"h":187.24,"l":181.455,"n":16781,"o":182.8,"t":"2026-06-08T04:00:00Z","v":761718,"vw":185.723795},{"c":189.85,"h":193.17,"l":184.53,"n":18052,"o":188.5,"t":"2026-06-09T04:00:00Z","v":777404,"vw":189.243867},{"c":186.29,"h":193.805,"l":184.42,"n":16148,"o":188.49,"t":"2026-06-10T04:00:00Z","v":788621,"vw":188.166494},{"c":188.06,"h":189.22,"l":182.51,"n":16588,"o":185.93,"t":"2026-06-11T04:00:00Z","v":540854,"vw":187.076561},{"c":187.51,"h":190.7907,"l":185.155,"n":13322,"o":186.905,"t":"2026-06-12T04:00:00Z","v":493994,"vw":187.484429},{"c":188.47,"h":191.27,"l":187.28,"n":15371,"o":189.28,"t":"2026-06-15T04:00:00Z","v":690549,"vw":188.996063},{"c":184.79,"h":190,"l":184.64,"n":14738,"o":188.94,"t":"2026-06-16T04:00:00Z","v":661482,"vw":185.467492},{"c":182.34,"h":191.34,"l":181.72,"n":20412,"o":188.81,"t":"2026-06-17T04:00:00Z","v":1025214,"vw":185.356414},{"c":185,"h":186.18,"l":181.96,"n":14787,"o":183.7,"t":"2026-06-18T04:00:00Z","v":1170142,"vw":184.842614},{"c":181.56,"h":186.3,"l":178.92,"n":15315,"o":183.51,"t":"2026-06-22T04:00:00Z","v":670264,"vw":181.176639},{"c":186.6,"h":187.64,"l":181.53,"n":15347,"o":182.21,"t":"2026-06-23T04:00:00Z","v":632237,"vw":186.016254},{"c":202.1,"h":202.79,"l":189.91,"n":19948,"o":189.91,"t":"2026-06-24T04:00:00Z","v":936927,"vw":200.792093},{"c":212.71,"h":213.9,"l":202.78,"n":28732,"o":203.9,"t":"2026-06-25T04:00:00Z","v":1536169,"vw":210.063038},{"c":215.75,"h":217.19,"l":210,"n":26213,"o":210,"t":"2026-06-26T04:00:00Z","v":1445906,"vw":214.293371},{"c":225.57,"h":225.87,"l":214.76,"n":24233,"o":215.41,"t":"2026-06-29T04:00:00Z","v":1091920,"vw":223.279418},{"c":226.79,"h":228.09,"l":222.105,"n":19763,"o":225.75,"t":"2026-06-30T04:00:00Z","v":1061437,"vw":225.723012},{"c":229.09,"h":236.615,"l":224.9302,"n":23816,"o":225.62,"t":"2026-07-01T04:00:00Z","v":1086212,"vw":231.27403},{"c":230.69,"h":231.46,"l":226.9475,"n":21237,"o":229.5,"t":"2026-07-02T04:00:00Z","v":845437,"vw":229.515057},{"c":231.43,"h":232.3175,"l":223.85,"n":16777,"o":227.59,"t":"2026-07-06T04:00:00Z","v":632026,"vw":230.439796},{"c":228.68,"h":234.92,"l":225.7,"n":20545,"o":233,"t":"2026-07-07T04:00:00Z","v":806519,"vw":229.743129},{"c":223.96,"h":227.81,"l":218.385,"n":18370,"o":226.03,"t":"2026-07-08T04:00:00Z","v":740962,"vw":222.384008},{"c":233.6,"h":233.72,"l":222.94,"n":15950,"o":224.48,"t":"2026-07-09T04:00:00Z","v":652984,"vw":232.019948},{"c":233.41,"h":237.86,"l":232.6101,"n":18064,"o":235,"t":"2026-07-10T04:00:00Z","v":873335,"vw":233.999436},{"c":229.75,"h":235.81,"l":224.57,"n":20390,"o":233.4,"t":"2026-07-13T04:00:00Z","v":910215,"vw":230.00319},{"c":231.21,"h":235.21,"l":225.25,"n":16163,"o":228.37,"t":"2026-07-14T04:00:00Z","v":964835,"vw":231.347876},{"c":228.22,"h":233.86,"l":224.95,"n":21460,"o":232.3,"t":"2026-07-15T04:00:00Z","v":860694,"vw":228.674881},{"c":229.16,"h":230.71,"l":224.76,"n":18191,"o":228.37,"t":"2026-07-16T04:00:00Z","v":911548,"vw":228.264225},{"c":224.35,"h":228.53,"l":222.67,"n":16909,"o":224.94,"t":"2026-07-17T04:00:00Z","v":710261,"vw":224.729828},{"c":219.7,"h":221.63,"l":216.34,"n":16532,"o":220.04,"t":"2026-07-20T04:00:00Z","v":953141,"vw":219.65559},{"c":219.4,"h":223.62,"l":213.4,"n":19299,"o":215.57,"t":"2026-07-21T04:00:00Z","v":925132,"vw":219.186317},{"c":218.7,"h":221.8322,"l":216.99,"n":13793,"o":218.19,"t":"2026-07-22T04:00:00Z","v":570849,"vw":219.179529},{"c":229.29,"h":238.85,"l":224.28,"n":20716,"o":234.07,"t":"2026-07-23T04:00:00Z","v":1074667,"vw":228.11944},{"c":226.58,"h":231.975,"l":225.03,"n":13764,"o":230.23,"t":"2026-07-24T04:00:00Z","v":476210,"vw":227.407463},{"c":224.3,"h":227.49,"l":222.68,"n":18839,"o":225.86,"t":"2026-07-27T04:00:00Z","v":720433,"vw":224.39487},{"c":240.43,"h":242.73,"l":231.5,"n":23002,"o":232.3,"t":"2026-07-28T04:00:00Z","v":1257753,"vw":239.101751},{"c":234.8,"h":242.4,"l":234.18,"n":19262,"o":240.64,"t":"2026-07-29T04:00:00Z","v":1054554,"vw":236.645048},{"c":234.62,"h":235.5,"l":227.38,"n":18696,"o":234.55,"t":"2026-07-30T04:00:00Z","v":936608,"vw":232.953216},{"c":232.51,"h":237.06,"l":230.06,"n":15783,"o":235.71,"t":"2026-07-31T04:00:00Z","v":508856,"vw":232.713853},{"c":230.87,"h":235.7,"l":228.01,"n":16287,"o":233.29,"t":"2026-08-03T04:00:00Z","v":608139,"vw":230.595877},{"c":234.12,"h":237.24,"l":228.52,"n":23711,"o":234.33,"t":"2026-08-04T04:00:00Z","v":1146634,"vw":233.489833},{"c":260.72,"h":267.99,"l":252.07,"n":36181,"o":267.99,"t":"2026-08-05T04:00:00Z","v":1782401,"vw":260.052039},{"c":265.51,"h":268,"l":255.79,"n":26021,"o":264.89,"t":"2026-08-06T04:00:00Z","v":1307648,"vw":262.73824},{"c":267.49,"h":267.59,"l":260.82,"n":18480,"o":261.53,"t":"2026-08-07T04:00:00Z","v":612630,"vw":264.757482},{"c":277,"h":277.07,"l":265.49,"n":23580,"o":265.65,"t":"2026-08-10T04:00:00Z","v":1025563,"vw":272.910712},{"c":282,"h":282.39,"l":271.835,"n":24013,"o":274.86,"t":"2026-08-11T04:00:00Z","v":1180408,"vw":279.764673},{"c":284.37,"h":288.02,"l":280.0001,"n":24178,"o":282.92,"t":"2026-08-12T04:00:00Z","v":1166658,"vw":285.326216},{"c":281.27,"h":287.79,"l":278.84,"n":23543,"o":286.3,"t":"2026-08-13T04:00:00Z","v":1055141,"vw":282.64941},{"c":280.05,"h":283.195,"l":276.6575,"n":17803,"o":280.06,"t":"2026-08-14T04:00:00Z","v":750514,"vw":279.16272},{"c":286.64,"h":288.88,"l":279.03,"n":21186,"o":279.48,"t":"2026-08-17T04:00:00Z","v":856979,"vw":286.2426},{"c":279.19,"h":289.6,"l":279.06,"n":19236,"o":286.4,"t":"2026-08-18T04:00:00Z","v":703863,"vw":282.57876},{"c":290,"h":294.555,"l":280.68,"n":25774,"o":284.22,"t":"2026-08-19T04:00:00Z","v":987661,"vw":289.808029},{"c":291.45,"h":299.32,"l":281.73,"n":25186,"o":285.72,"t":"2026-08-20T04:00:00Z","v":1058867,"vw":294.327752},{"c":295.19,"h":298.175,"l":289.07,"n":21100,"o":291.78,"t":"2026-08-21T04:00:00Z","v":887700,"vw":295.300956},{"c":298.58,"h":299.02,"l":290.73,"n":20196,"o":297.63,"t":"2026-08-24T04:00:00Z","v":786209,"vw":296.359878},{"c":297.64,"h":300.59,"l":295.355,"n":21939,"o":299.93,"t":"2026-08-25T04:00:00Z","v":883617,"vw":298.180594},{"c":295.1,"h":299.53,"l":290.01,"n":22476,"o":293.17,"t":"2026-08-26T04:00:00Z","v":1231165,"vw":296.011071},{"c":296.41,"h":303.305,"l":295.93,"n":25311,"o":297.01,"t":"2026-08-27T04:00:00Z","v":901531,"vw":298.814869},{"c":291.5,"h":294.885,"l":289.5979,"n":19344,"o":291.66,"t":"2026-08-28T04:00:00Z","v":660030,"vw":292.136089},{"c":288.24,"h":291.405,"l":284.34,"n":25700,"o":285.91,"t":"2026-08-31T04:00:00Z","v":1086519,"vw":287.510208},{"c":282.34,"h":290.5299,"l":280.91,"n":20671,"o":289.26,"t":"2026-09-01T04:00:00Z","v":705504,"vw":282.967513},{"c":291.76,"h":292.545,"l":282.56,"n":20793,"o":285.49,"t":"2026-09-02T04:00:00Z","v":605101,"vw":289.816615},{"c":293.35,"h":295.77,"l":285.56,"n":21281,"o":294.21,"t":"2026-09-03T04:00:00Z","v":645068,"vw":291.118788},{"c":288.5,"h":291.69,"l":285.34,"n":20777,"o":288.29,"t":"2026-09-04T04:00:00Z","v":737190,"vw":288.882729},{"c":280.76,"h":285.94,"l":280.1584,"n":22217,"o":285.6,"t":"2026-09-08T04:00:00Z","v":727870,"vw":281.930491},{"c":278.35,"h":280.745,"l":275,"n":19309,"o":278.54,"t":"2026-09-09T04:00:00Z","v":788236,"vw":277.889607},{"c":273,"h":275.88,"l":272.0599,"n":19053,"o":275.38,"t":"2026-09-10T04:00:00Z","v":763523,"vw":273.06744},{"c":278.26,"h":280.4,"l":275.63,"n":15984,"o":276.01,"t":"2026-09-11T04:00:00Z","v":766017,"vw":277.975988},{"c":273.11,"h":279.64,"l":267.27,"n":28220,"o":278.27,"t":"2026-09-14T04:00:00Z","v":1384682,"vw":271.917617},{"c":272.88,"h":276.09,"l":269.93,"n":23696,"o":272.27,"t":"2026-09-15T04:00:00Z","v":983925,"vw":273.001387},{"c":273.41,"h":282.905,"l":270.88,"n":20996,"o":272.78,"t":"2026-09-16T04:00:00Z","v":1013666,"vw":274.889053},{"c":281.67,"h":285.5775,"l":274.4,"n":24194,"o":280.11,"t":"2026-09-17T04:00:00Z","v":809918,"vw":282.339958},{"c":278.06,"h":282.995,"l":276,"n":18075,"o":281.26,"t":"2026-09-18T04:00:00Z","v":1481233,"vw":278.202155},{"c":279.01,"h":281.63,"l":275.88,"n":19222,"o":279.37,"t":"2026-09-21T04:00:00Z","v":953030,"vw":278.330789},{"c":285.11,"h":290.11,"l":277.41,"n":29931,"o":280.19,"t":"2026-09-22T04:00:00Z","v":1137117,"vw":285.890561},{"c":277.33,"h":291.09,"l":276.64,"n":31610,"o":283.85,"t":"2026-09-23T04:00:00Z","v":1594208,"vw":282.207042},{"c":294.44,"h":298.4,"l":276.95,"n":34756,"o":277,"t":"2026-09-24T04:00:00Z","v":1590887,"vw":294.29093},{"c":292.84,"h":295.2276,"l":287.2348,"n":22952,"o":293.19,"t":"2026-09-25T04:00:00Z","v":838398,"vw":292.596352},{"c":294.59,"h":296.8825,"l":289.13,"n":22027,"o":289.13,"t":"2026-09-28T04:00:00Z","v":901824,"vw":294.59514},{"c":295.96,"h":298.2,"l":289.38,"n":17314,"o":294.71,"t":"2026-09-29T04:00:00Z","v":661617,"vw":294.375513},{"c":295.01,"h":298.9839,"l":293.455,"n":16959,"o":296.97,"t":"2026-09-30T04:00:00Z","v":799495,"vw":296.044924},{"c":286.83,"h":297,"l":284.6106,"n":18094,"o":291.86,"t":"2026-10-01T04:00:00Z","v":823250,"vw":289.398556},{"c":290.19,"h":290.6125,"l":285.75,"n":13859,"o":287.91,"t":"2026-10-02T04:00:00Z","v":445684,"vw":289.078835},{"c":310.77,"h":312.26,"l":292.02,"n":28059,"o":292.05,"t":"2026-10-05T04:00:00Z","v":1306004,"vw":305.378338},{"c":304.96,"h":333.295,"l":300.01,"n":36942,"o":319.8,"t":"2026-10-06T04:00:00Z","v":1923776,"vw":311.881017},{"c":300.3,"h":305.18,"l":294.28,"n":27059,"o":303.38,"t":"2026-10-07T04:00:00Z","v":1242414,"vw":300.311784},{"c":298,"h":298.27,"l":288.425,"n":25017,"o":297.01,"t":"2026-10-08T04:00:00Z","v":1177118,"vw":293.785736},{"c":301.79,"h":305.205,"l":294.6,"n":17978,"o":294.6,"t":"2026-10-09T04:00:00Z","v":679996,"vw":302.137128},{"c":301.86,"h":303.1,"l":299.2718,"n":17520,"o":301.8,"t":"2026-10-12T04:00:00Z","v":543908,"vw":301.255214},{"c":299.02,"h":302.77,"l":295.15,"n":16861,"o":301,"t":"2026-10-13T04:00:00Z","v":753455,"vw":299.73934},{"c":302,"h":310.53,"l":296,"n":24232,"o":297.53,"t":"2026-10-14T04:00:00Z","v":941951,"vw":303.611013},{"c":306.24,"h":309.475,"l":295.4,"n":25278,"o":301.81,"t":"2026-10-15T04:00:00Z","v":928647,"vw":305.323893},{"c":300.15,"h":308.83,"l":296.3537,"n":17012,"o":306.09,"t":"2026-10-16T04:00:00Z","v":674764,"vw":300.514338},{"c":300.02,"h":305.99,"l":297.56,"n":13707,"o":303.33,"t":"2026-10-19T04:00:00Z","v":506836,"vw":300.15304},{"c":315.45,"h":317.59,"l":304,"n":26860,"o":308.84,"t":"2026-10-20T04:00:00Z","v":1273780,"vw":314.440316},{"c":344.87,"h":348.95,"l":313.83,"n":51705,"o":313.83,"t":"2026-10-21T04:00:00Z","v":2745590,"vw":340.770474},{"c":339.66,"h":351.21,"l":337.78,"n":44097,"o":341.43,"t":"2026-10-22T04:00:00Z","v":2662849,"vw":344.562079}],"volatilityBars":[{"c":279.51,"h":280,"l":278.5,"n":71,"o":280,"t":"2026-09-21T13:15:00Z","v":1062,"vw":279.274072},{"c":280.71,"h":281.63,"l":278.07,"n":391,"o":279.37,"t":"2026-09-21T13:30:00Z","v":11447,"vw":279.482579},{"c":279.79,"h":280.93,"l":278.07,"n":477,"o":280.845,"t":"2026-09-21T13:45:00Z","v":13147,"vw":279.615075},{"c":276.495,"h":279.8,"l":276.495,"n":892,"o":279.8,"t":"2026-09-21T14:00:00Z","v":37639,"vw":277.958074},{"c":277.08,"h":278.026,"l":276.59,"n":455,"o":276.605,"t":"2026-09-21T14:15:00Z","v":12555,"vw":277.056395},{"c":277.1,"h":277.585,"l":276.82,"n":406,"o":277.26,"t":"2026-09-21T14:30:00Z","v":10107,"vw":277.305881},{"c":277.475,"h":277.52,"l":276.95,"n":601,"o":277.1,"t":"2026-09-21T14:45:00Z","v":17223,"vw":277.313854},{"c":277.095,"h":277.63,"l":276.615,"n":709,"o":277.12,"t":"2026-09-21T15:00:00Z","v":17841,"vw":277.244476},{"c":277.64,"h":277.94,"l":276.615,"n":742,"o":276.74,"t":"2026-09-21T15:15:00Z","v":19570,"vw":277.277693},{"c":277.6,"h":278.28,"l":277.35,"n":504,"o":277.54,"t":"2026-09-21T15:30:00Z","v":22556,"vw":277.747892},{"c":277.665,"h":277.875,"l":277.34,"n":339,"o":277.49,"t":"2026-09-21T15:45:00Z","v":11166,"vw":277.583655},{"c":278.1675,"h":278.25,"l":277.47,"n":483,"o":277.6,"t":"2026-09-21T16:00:00Z","v":15334,"vw":277.803187},{"c":276.925,"h":277.99,"l":276.75,"n":414,"o":277.98,"t":"2026-09-21T16:15:00Z","v":11075,"vw":277.316673},{"c":276.75,"h":277.09,"l":276.32,"n":554,"o":276.7,"t":"2026-09-21T16:30:00Z","v":17637,"vw":276.687268},{"c":277.265,"h":277.34,"l":276.72,"n":401,"o":276.72,"t":"2026-09-21T16:45:00Z","v":12129,"vw":277.120385},{"c":277.75,"h":277.88,"l":277.105,"n":282,"o":277.35,"t":"2026-09-21T17:00:00Z","v":8752,"vw":277.507728},{"c":278.3225,"h":278.43,"l":277.82,"n":232,"o":277.82,"t":"2026-09-21T17:15:00Z","v":8488,"vw":278.06677},{"c":278.7,"h":278.705,"l":277.525,"n":542,"o":278.3325,"t":"2026-09-21T17:30:00Z","v":16227,"vw":278.036729},{"c":278.315,"h":279.04,"l":278.23,"n":374,"o":278.96,"t":"2026-09-21T17:45:00Z","v":9599,"vw":278.599099},{"c":278.88,"h":278.99,"l":277.87,"n":484,"o":278.12,"t":"2026-09-21T18:00:00Z","v":13444,"vw":278.243017},{"c":278.58,"h":279.2,"l":278.3225,"n":628,"o":278.885,"t":"2026-09-21T18:15:00Z","v":25305,"vw":278.791619},{"c":278.15,"h":278.58,"l":278.01,"n":447,"o":278.58,"t":"2026-09-21T18:30:00Z","v":9851,"vw":278.180604},{"c":277.705,"h":278.38,"l":275.88,"n":1412,"o":278.25,"t":"2026-09-21T18:45:00Z","v":52041,"vw":277.185913},{"c":278.53,"h":279.18,"l":277.82,"n":662,"o":277.83,"t":"2026-09-21T19:00:00Z","v":17290,"vw":278.626548},{"c":278.45,"h":278.545,"l":278,"n":689,"o":278.53,"t":"2026-09-21T19:15:00Z","v":19788,"vw":278.290755},{"c":277.9,"h":278.59,"l":277.64,"n":1221,"o":278.59,"t":"2026-09-21T19:30:00Z","v":37054,"vw":278.07103},{"c":279.17,"h":279.77,"l":277.78,"n":2885,"o":278.14,"t":"2026-09-21T19:45:00Z","v":92122,"vw":279.103677},{"c":279.01,"h":279.01,"l":279.01,"n":53,"o":279.01,"t":"2026-09-21T20:00:00Z","v":159870,"vw":279.01},{"c":280,"h":280,"l":280,"n":3,"o":280,"t":"2026-09-22T10:30:00Z","v":200,"vw":280},{"c":282.01,"h":282.51,"l":282.01,"n":30,"o":282.51,"t":"2026-09-22T13:15:00Z","v":359,"vw":282.358943},{"c":278.785,"h":281.425,"l":277.41,"n":451,"o":280.19,"t":"2026-09-22T13:30:00Z","v":19336,"vw":279.034405},{"c":281.445,"h":281.445,"l":278.19,"n":666,"o":278.78,"t":"2026-09-22T13:45:00Z","v":27321,"vw":279.365091},{"c":283.36,"h":284.27,"l":281.3,"n":658,"o":281.3,"t":"2026-09-22T14:00:00Z","v":15000,"vw":282.851401},{"c":282.76,"h":284.89,"l":282.76,"n":901,"o":283.375,"t":"2026-09-22T14:15:00Z","v":36563,"vw":283.504359},{"c":283.85,"h":284.265,"l":282.87,"n":881,"o":282.87,"t":"2026-09-22T14:30:00Z","v":18188,"vw":283.706178},{"c":284.84,"h":284.84,"l":283.39,"n":932,"o":283.76,"t":"2026-09-22T14:45:00Z","v":17889,"vw":283.831756},{"c":286.78,"h":286.795,"l":284.83,"n":1040,"o":284.83,"t":"2026-09-22T15:00:00Z","v":25466,"vw":285.852181},{"c":286.83,"h":287.5,"l":286.5,"n":1592,"o":286.93,"t":"2026-09-22T15:15:00Z","v":68620,"vw":286.868562},{"c":288.04,"h":288.23,"l":286.835,"n":1185,"o":286.835,"t":"2026-09-22T15:30:00Z","v":35878,"vw":287.330749},{"c":289.67,"h":290.11,"l":287.87,"n":1554,"o":288.36,"t":"2026-09-22T15:45:00Z","v":47227,"vw":288.976267},{"c":289.6,"h":289.6,"l":288.68,"n":956,"o":289.28,"t":"2026-09-22T16:00:00Z","v":28138,"vw":288.981461},{"c":289.255,"h":289.53,"l":288.845,"n":829,"o":289.44,"t":"2026-09-22T16:15:00Z","v":23431,"vw":289.170854},{"c":289.06,"h":289.43,"l":288.98,"n":623,"o":289.29,"t":"2026-09-22T16:30:00Z","v":12729,"vw":289.191399},{"c":288.36,"h":289.51,"l":288.205,"n":772,"o":289.09,"t":"2026-09-22T16:45:00Z","v":18044,"vw":288.723536},{"c":287.45,"h":288.46,"l":287.255,"n":634,"o":288.37,"t":"2026-09-22T17:00:00Z","v":16209,"vw":287.766028},{"c":288.91,"h":288.91,"l":287.13,"n":837,"o":287.15,"t":"2026-09-22T17:15:00Z","v":25938,"vw":287.634195},{"c":289.04,"h":289.62,"l":288.46,"n":1079,"o":288.91,"t":"2026-09-22T17:30:00Z","v":38689,"vw":288.941825},{"c":289.1,"h":289.64,"l":288.73,"n":759,"o":288.73,"t":"2026-09-22T17:45:00Z","v":17411,"vw":289.177833},{"c":289.345,"h":289.74,"l":288.55,"n":826,"o":289.09,"t":"2026-09-22T18:00:00Z","v":22007,"vw":289.253223},{"c":288.33,"h":289.15,"l":288.19,"n":802,"o":289.15,"t":"2026-09-22T18:15:00Z","v":22682,"vw":288.57965},{"c":287.42,"h":288.215,"l":287.42,"n":616,"o":288.19,"t":"2026-09-22T18:30:00Z","v":15021,"vw":287.857619},{"c":286.28,"h":287.59,"l":286.28,"n":942,"o":287.2501,"t":"2026-09-22T18:45:00Z","v":28378,"vw":287.08945},{"c":286.345,"h":286.47,"l":285.76,"n":984,"o":286.235,"t":"2026-09-22T19:00:00Z","v":23058,"vw":286.202982},{"c":285.37,"h":286.345,"l":284.24,"n":1407,"o":286.345,"t":"2026-09-22T19:15:00Z","v":44804,"vw":285.383343},{"c":285.44,"h":285.83,"l":284.75,"n":1301,"o":285.24,"t":"2026-09-22T19:30:00Z","v":41837,"vw":285.135662},{"c":285.14,"h":285.72,"l":284.59,"n":4997,"o":285.44,"t":"2026-09-22T19:45:00Z","v":213380,"vw":285.189908},{"c":285.11,"h":285.19,"l":285.11,"n":68,"o":285.18,"t":"2026-09-22T20:00:00Z","v":190859,"vw":285.110106},{"c":285.01,"h":285.01,"l":285,"n":19,"o":285,"t":"2026-09-23T13:00:00Z","v":1535,"vw":285.000704},{"c":286.73,"h":291.09,"l":283.85,"n":616,"o":283.85,"t":"2026-09-23T13:30:00Z","v":17372,"vw":287.1621},{"c":287.45,"h":287.66,"l":286.14,"n":633,"o":287.14,"t":"2026-09-23T13:45:00Z","v":18801,"vw":286.93842},{"c":288.2275,"h":288.65,"l":286.91,"n":831,"o":287,"t":"2026-09-23T14:00:00Z","v":29487,"vw":287.811386},{"c":287.815,"h":288.56,"l":287.51,"n":896,"o":288.145,"t":"2026-09-23T14:15:00Z","v":35976,"vw":287.96069},{"c":286.2,"h":288.51,"l":286.11,"n":2175,"o":288.12,"t":"2026-09-23T14:30:00Z","v":155974,"vw":287.265357},{"c":288.445,"h":288.445,"l":286.09,"n":1871,"o":286.32,"t":"2026-09-23T14:45:00Z","v":80065,"vw":287.107842},{"c":287.82,"h":289.4,"l":287.2,"n":1392,"o":288.44,"t":"2026-09-23T15:00:00Z","v":83435,"vw":288.536277},{"c":285.99,"h":289.05,"l":285.8,"n":1746,"o":287.8,"t":"2026-09-23T15:15:00Z","v":95709,"vw":287.81902},{"c":286.25,"h":286.7176,"l":285.41,"n":809,"o":286,"t":"2026-09-23T15:30:00Z","v":21003,"vw":286.2624},{"c":285.95,"h":287.29,"l":285.95,"n":763,"o":286.44,"t":"2026-09-23T15:45:00Z","v":15782,"vw":286.651199},{"c":285.41,"h":287,"l":285.31,"n":716,"o":285.74,"t":"2026-09-23T16:00:00Z","v":36427,"vw":286.262775},{"c":284.21,"h":285.52,"l":283.73,"n":754,"o":285.41,"t":"2026-09-23T16:15:00Z","v":26076,"vw":284.5002},{"c":284.4,"h":284.86,"l":284.285,"n":598,"o":284.29,"t":"2026-09-23T16:30:00Z","v":12471,"vw":284.475013},{"c":283.865,"h":284.51,"l":283.67,"n":506,"o":284.255,"t":"2026-09-23T16:45:00Z","v":15134,"vw":284.021352},{"c":281.62,"h":283.865,"l":281.575,"n":800,"o":283.865,"t":"2026-09-23T17:00:00Z","v":29787,"vw":283.113055},{"c":281.345,"h":281.87,"l":281.24,"n":742,"o":281.38,"t":"2026-09-23T17:15:00Z","v":19457,"vw":281.474239},{"c":277.94,"h":281.495,"l":277.62,"n":1117,"o":281.495,"t":"2026-09-23T17:30:00Z","v":47311,"vw":279.349958},{"c":277.84,"h":278.42,"l":277.16,"n":1027,"o":277.92,"t":"2026-09-23T17:45:00Z","v":32910,"vw":277.811848},{"c":278.265,"h":278.62,"l":277.39,"n":1162,"o":277.785,"t":"2026-09-23T18:00:00Z","v":34888,"vw":278.145472},{"c":277.705,"h":278.36,"l":277.46,"n":847,"o":278.36,"t":"2026-09-23T18:15:00Z","v":20047,"vw":277.969549},{"c":277.3025,"h":278.18,"l":277.27,"n":875,"o":277.9575,"t":"2026-09-23T18:30:00Z","v":21270,"vw":277.639947},{"c":278.32,"h":278.55,"l":277.19,"n":830,"o":277.28,"t":"2026-09-23T18:45:00Z","v":21587,"vw":277.850092},{"c":278.23,"h":278.75,"l":277.24,"n":1018,"o":278.56,"t":"2026-09-23T19:00:00Z","v":35096,"vw":278.263188},{"c":278.16,"h":279.05,"l":277.61,"n":1044,"o":278.11,"t":"2026-09-23T19:15:00Z","v":30658,"vw":278.369316},{"c":278.865,"h":280.07,"l":277.92,"n":1834,"o":278.17,"t":"2026-09-23T19:30:00Z","v":76093,"vw":279.077024},{"c":277.45,"h":279.33,"l":276.64,"n":5182,"o":279.06,"t":"2026-09-23T19:45:00Z","v":208916,"vw":277.659267},{"c":277.33,"h":277.45,"l":277.33,"n":59,"o":277.45,"t":"2026-09-23T20:00:00Z","v":244182,"vw":277.330051},{"c":277.33,"h":277.33,"l":277.33,"n":2,"o":277.33,"t":"2026-09-23T20:15:00Z","v":120072,"vw":277.33},{"c":278.01,"h":278.01,"l":278.01,"n":7,"o":278.01,"t":"2026-09-24T12:30:00Z","v":303,"vw":278.01},{"c":276.7,"h":276.7,"l":276.7,"n":12,"o":276.7,"t":"2026-09-24T13:00:00Z","v":842,"vw":276.7},{"c":293.7937,"h":293.7937,"l":276.95,"n":1104,"o":277,"t":"2026-09-24T13:30:00Z","v":55854,"vw":283.647886},{"c":292.71,"h":294.24,"l":292.1775,"n":1371,"o":293.73,"t":"2026-09-24T13:45:00Z","v":41989,"vw":293.420668},{"c":293.19,"h":293.4,"l":290.82,"n":1163,"o":292.305,"t":"2026-09-24T14:00:00Z","v":33604,"vw":291.970694},{"c":290.92,"h":293.18,"l":290.6125,"n":866,"o":292.62,"t":"2026-09-24T14:15:00Z","v":22085,"vw":291.798811},{"c":294.505,"h":294.58,"l":291.335,"n":1184,"o":291.35,"t":"2026-09-24T14:30:00Z","v":71903,"vw":293.354482},{"c":293.145,"h":294.49,"l":291.87,"n":1204,"o":294.16,"t":"2026-09-24T14:45:00Z","v":59195,"vw":292.658908},{"c":292.955,"h":293.98,"l":292.845,"n":709,"o":293.13,"t":"2026-09-24T15:00:00Z","v":19005,"vw":293.314972},{"c":289.62,"h":293.44,"l":289.55,"n":1372,"o":293.21,"t":"2026-09-24T15:15:00Z","v":67405,"vw":291.680291},{"c":290.32,"h":290.5,"l":289.62,"n":815,"o":289.62,"t":"2026-09-24T15:30:00Z","v":27741,"vw":289.982177},{"c":291.74,"h":292.74,"l":290.3,"n":1245,"o":290.3,"t":"2026-09-24T15:45:00Z","v":59730,"vw":292.128117},{"c":294,"h":294,"l":291.61,"n":1304,"o":291.7,"t":"2026-09-24T16:00:00Z","v":56960,"vw":292.664978},{"c":296.0099,"h":296.31,"l":294.15,"n":1379,"o":294.15,"t":"2026-09-24T16:15:00Z","v":48271,"vw":295.488854},{"c":296.475,"h":297.37,"l":294.695,"n":835,"o":295.55,"t":"2026-09-24T16:30:00Z","v":20858,"vw":296.34318},{"c":297.915,"h":298.2299,"l":295.9,"n":903,"o":296.08,"t":"2026-09-24T16:45:00Z","v":30335,"vw":297.368063},{"c":297.62,"h":298.18,"l":296.16,"n":1008,"o":297.91,"t":"2026-09-24T17:00:00Z","v":26747,"vw":297.383483},{"c":296.76,"h":298.4,"l":296.76,"n":433,"o":297.37,"t":"2026-09-24T17:15:00Z","v":11622,"vw":297.541766},{"c":295.255,"h":296.81,"l":294.9,"n":834,"o":296.81,"t":"2026-09-24T17:30:00Z","v":31518,"vw":295.566849},{"c":295.32,"h":295.43,"l":293.79,"n":712,"o":295.26,"t":"2026-09-24T17:45:00Z","v":25011,"vw":294.935232},{"c":297.28,"h":297.42,"l":294.99,"n":679,"o":295.255,"t":"2026-09-24T18:00:00Z","v":24805,"vw":296.116652},{"c":297.81,"h":298.315,"l":297.09,"n":647,"o":297.43,"t":"2026-09-24T18:15:00Z","v":17650,"vw":297.672888},{"c":298.02,"h":298.02,"l":297.01,"n":479,"o":297.73,"t":"2026-09-24T18:30:00Z","v":13396,"vw":297.575069},{"c":297.85,"h":298.05,"l":296.07,"n":874,"o":298.03,"t":"2026-09-24T18:45:00Z","v":29471,"vw":297.524208},{"c":297.49,"h":298.07,"l":296.6,"n":993,"o":297.85,"t":"2026-09-24T19:00:00Z","v":36068,"vw":297.313979},{"c":297.9,"h":298.25,"l":296.6701,"n":1683,"o":297.26,"t":"2026-09-24T19:15:00Z","v":77124,"vw":297.556708},{"c":296,"h":298.04,"l":295.3825,"n":2094,"o":298,"t":"2026-09-24T19:30:00Z","v":78559,"vw":296.558202},{"c":294.5,"h":297.27,"l":294.14,"n":7441,"o":296.08,"t":"2026-09-24T19:45:00Z","v":319936,"vw":295.729523},{"c":294.56,"h":294.56,"l":294.44,"n":52,"o":294.44,"t":"2026-09-24T20:00:00Z","v":248704,"vw":294.440072},{"c":294.44,"h":294.44,"l":294.44,"n":1,"o":294.44,"t":"2026-09-24T21:00:00Z","v":9843,"vw":294.44},{"c":294.44,"h":294.44,"l":294.44,"n":1,"o":294.44,"t":"2026-09-24T21:15:00Z","v":3789,"vw":294.44},{"c":296,"h":296,"l":296,"n":5,"o":296,"t":"2026-09-24T21:45:00Z","v":3000,"vw":296},{"c":297.36,"h":297.36,"l":297.36,"n":1,"o":297.36,"t":"2026-09-25T11:45:00Z","v":275,"vw":297.36},{"c":296,"h":297.37,"l":296,"n":17,"o":297.37,"t":"2026-09-25T12:45:00Z","v":392,"vw":296.391429},{"c":297.25,"h":298,"l":297.25,"n":11,"o":298,"t":"2026-09-25T13:00:00Z","v":832,"vw":297.90625},{"c":287.92,"h":293.24,"l":287.2348,"n":782,"o":293.19,"t":"2026-09-25T13:30:00Z","v":26458,"vw":291.42362},{"c":292.82,"h":292.82,"l":288.28,"n":997,"o":288.28,"t":"2026-09-25T13:45:00Z","v":29802,"vw":290.933258},{"c":292.515,"h":292.845,"l":290.56,"n":471,"o":292.25,"t":"2026-09-25T14:00:00Z","v":14618,"vw":291.598078},{"c":293.08,"h":293.59,"l":292.07,"n":759,"o":292.62,"t":"2026-09-25T14:15:00Z","v":31110,"vw":292.883944},{"c":292.55,"h":293.62,"l":292.39,"n":317,"o":293.065,"t":"2026-09-25T14:30:00Z","v":8262,"vw":293.115759},{"c":292.24,"h":292.59,"l":291.89,"n":444,"o":292.59,"t":"2026-09-25T14:45:00Z","v":9321,"vw":292.267204},{"c":291.92,"h":292.1,"l":291.49,"n":605,"o":291.84,"t":"2026-09-25T15:00:00Z","v":15861,"vw":291.86153},{"c":291.23,"h":292.29,"l":291.07,"n":682,"o":291.935,"t":"2026-09-25T15:15:00Z","v":24822,"vw":291.594324},{"c":290.48,"h":291.74,"l":290.37,"n":587,"o":291.225,"t":"2026-09-25T15:30:00Z","v":18895,"vw":291.168271},{"c":290.85,"h":290.92,"l":290.44,"n":771,"o":290.62,"t":"2026-09-25T15:45:00Z","v":19283,"vw":290.641594},{"c":291.115,"h":291.59,"l":290.66,"n":694,"o":290.84,"t":"2026-09-25T16:00:00Z","v":19011,"vw":291.095135},{"c":291.335,"h":291.65,"l":290.95,"n":788,"o":291.04,"t":"2026-09-25T16:15:00Z","v":15073,"vw":291.21789},{"c":291.48,"h":291.78,"l":290.86,"n":817,"o":291.37,"t":"2026-09-25T16:30:00Z","v":24541,"vw":291.187431},{"c":290.77,"h":291.3,"l":290.44,"n":417,"o":291.3,"t":"2026-09-25T16:45:00Z","v":12229,"vw":290.802809},{"c":291.825,"h":291.825,"l":290.96,"n":528,"o":291,"t":"2026-09-25T17:00:00Z","v":10540,"vw":291.446355},{"c":292.045,"h":292.22,"l":291.7,"n":453,"o":291.83,"t":"2026-09-25T17:15:00Z","v":10988,"vw":291.900094},{"c":292.14,"h":292.43,"l":292.1375,"n":433,"o":292.1425,"t":"2026-09-25T17:30:00Z","v":10816,"vw":292.23249},{"c":292.25,"h":292.44,"l":292.05,"n":324,"o":292.16,"t":"2026-09-25T17:45:00Z","v":6902,"vw":292.270313},{"c":293.48,"h":293.755,"l":292.15,"n":532,"o":292.31,"t":"2026-09-25T18:00:00Z","v":13422,"vw":293.055414},{"c":292.44,"h":293.75,"l":292.44,"n":628,"o":293.67,"t":"2026-09-25T18:15:00Z","v":21875,"vw":293.523424},{"c":292.63,"h":292.7,"l":292.38,"n":439,"o":292.665,"t":"2026-09-25T18:30:00Z","v":11154,"vw":292.510043},{"c":292.4501,"h":292.83,"l":292.4501,"n":444,"o":292.79,"t":"2026-09-25T18:45:00Z","v":13242,"vw":292.566188},{"c":292.63,"h":292.69,"l":291.905,"n":885,"o":292.56,"t":"2026-09-25T19:00:00Z","v":25584,"vw":292.391514},{"c":292.185,"h":292.64,"l":292.015,"n":866,"o":292.64,"t":"2026-09-25T19:15:00Z","v":23546,"vw":292.191205},{"c":293.55,"h":293.79,"l":291.78,"n":1322,"o":292.01,"t":"2026-09-25T19:30:00Z","v":43950,"vw":293.145496},{"c":293.15,"h":295.2276,"l":292.19,"n":4358,"o":293.475,"t":"2026-09-25T19:45:00Z","v":212238,"vw":293.530973},{"c":292.84,"h":293.18,"l":292.84,"n":66,"o":293.18,"t":"2026-09-25T20:00:00Z","v":137350,"vw":292.840525},{"c":292.5,"h":292.5,"l":292.5,"n":2,"o":292.5,"t":"2026-09-28T08:00:00Z","v":340,"vw":292.5},{"c":292,"h":292,"l":292,"n":9,"o":292,"t":"2026-09-28T08:45:00Z","v":407,"vw":292},{"c":294.105,"h":294.65,"l":289.13,"n":323,"o":289.13,"t":"2026-09-28T13:30:00Z","v":11887,"vw":291.129326},{"c":295.1,"h":295.1,"l":292.75,"n":664,"o":293.59,"t":"2026-09-28T13:45:00Z","v":19880,"vw":293.380516},{"c":293.33,"h":295.76,"l":292.46,"n":517,"o":295.38,"t":"2026-09-28T14:00:00Z","v":11078,"vw":293.892135},{"c":292.65,"h":293.64,"l":292.27,"n":493,"o":293.2,"t":"2026-09-28T14:15:00Z","v":14987,"vw":292.940162},{"c":292.41,"h":292.41,"l":291.91,"n":375,"o":292.38,"t":"2026-09-28T14:30:00Z","v":7181,"vw":292.091747},{"c":292.955,"h":293.3,"l":291.925,"n":818,"o":292.185,"t":"2026-09-28T14:45:00Z","v":24569,"vw":292.54225},{"c":292.815,"h":293.66,"l":292.61,"n":516,"o":292.73,"t":"2026-09-28T15:00:00Z","v":13663,"vw":293.124929},{"c":292.88,"h":293.53,"l":292.68,"n":454,"o":292.96,"t":"2026-09-28T15:15:00Z","v":9987,"vw":293.212893},{"c":292.42,"h":292.63,"l":292.01,"n":448,"o":292.63,"t":"2026-09-28T15:30:00Z","v":9929,"vw":292.320087},{"c":293.515,"h":293.625,"l":292.59,"n":498,"o":292.59,"t":"2026-09-28T15:45:00Z","v":16348,"vw":293.199951},{"c":292.905,"h":293.49,"l":292.905,"n":226,"o":293.49,"t":"2026-09-28T16:00:00Z","v":6436,"vw":293.327512},{"c":296.22,"h":296.26,"l":293.22,"n":726,"o":293.22,"t":"2026-09-28T16:15:00Z","v":19446,"vw":294.516808},{"c":295.33,"h":296.32,"l":294.83,"n":501,"o":296.22,"t":"2026-09-28T16:30:00Z","v":13040,"vw":295.591038},{"c":295.55,"h":295.86,"l":294.61,"n":602,"o":295.37,"t":"2026-09-28T16:45:00Z","v":15393,"vw":295.311318},{"c":295.94,"h":296.8825,"l":294.86,"n":574,"o":295.43,"t":"2026-09-28T17:00:00Z","v":17398,"vw":295.797865},{"c":294.79,"h":296.35,"l":294.79,"n":425,"o":295.92,"t":"2026-09-28T17:15:00Z","v":19324,"vw":295.866559},{"c":293.91,"h":295.01,"l":293.81,"n":424,"o":294.77,"t":"2026-09-28T17:30:00Z","v":10854,"vw":294.504318},{"c":295.28,"h":295.47,"l":294.04,"n":428,"o":294.04,"t":"2026-09-28T17:45:00Z","v":10490,"vw":294.725219},{"c":295.57,"h":295.815,"l":294.39,"n":758,"o":295.01,"t":"2026-09-28T18:00:00Z","v":25187,"vw":295.081161},{"c":295.44,"h":295.56,"l":295.035,"n":360,"o":295.385,"t":"2026-09-28T18:15:00Z","v":6934,"vw":295.358532},{"c":296.235,"h":296.235,"l":295.19,"n":666,"o":295.48,"t":"2026-09-28T18:30:00Z","v":16087,"vw":295.500492},{"c":296.4,"h":296.785,"l":295.9825,"n":703,"o":296,"t":"2026-09-28T18:45:00Z","v":17753,"vw":296.484219},{"c":294.965,"h":296.4,"l":294.81,"n":649,"o":296.4,"t":"2026-09-28T19:00:00Z","v":20356,"vw":295.451181},{"c":295.95,"h":296.2,"l":294.83,"n":957,"o":294.85,"t":"2026-09-28T19:15:00Z","v":27173,"vw":295.701128},{"c":296.02,"h":296.455,"l":295.69,"n":1181,"o":295.9,"t":"2026-09-28T19:30:00Z","v":30866,"vw":296.019534},{"c":294.55,"h":295.9,"l":294.16,"n":5277,"o":295.9,"t":"2026-09-28T19:45:00Z","v":216401,"vw":294.974062},{"c":289.29,"h":294.59,"l":289.29,"n":71,"o":294.59,"t":"2026-09-28T20:00:00Z","v":243779,"vw":294.585514},{"c":294.59,"h":294.59,"l":294.59,"n":1,"o":294.59,"t":"2026-09-28T20:15:00Z","v":19686,"vw":294.59},{"c":295.74,"h":295.74,"l":295.74,"n":2,"o":295.74,"t":"2026-09-29T11:45:00Z","v":200,"vw":295.74},{"c":294.71,"h":294.71,"l":294.71,"n":41,"o":294.71,"t":"2026-09-29T13:15:00Z","v":365,"vw":294.71},{"c":294.42,"h":298.2,"l":294,"n":481,"o":294.71,"t":"2026-09-29T13:30:00Z","v":18941,"vw":296.026787},{"c":292.925,"h":294.6295,"l":292.635,"n":438,"o":294.6295,"t":"2026-09-29T13:45:00Z","v":15756,"vw":293.217972},{"c":292.9,"h":293.66,"l":291.97,"n":602,"o":293.38,"t":"2026-09-29T14:00:00Z","v":28841,"vw":292.918483},{"c":291.47,"h":293.3299,"l":291.2,"n":506,"o":292.9,"t":"2026-09-29T14:15:00Z","v":24033,"vw":292.205639},{"c":289.955,"h":291.39,"l":289.735,"n":624,"o":291.39,"t":"2026-09-29T14:30:00Z","v":17090,"vw":290.569035},{"c":290.37,"h":290.37,"l":289.38,"n":522,"o":290.055,"t":"2026-09-29T14:45:00Z","v":16676,"vw":289.972881},{"c":289.94,"h":290.53,"l":289.7,"n":409,"o":290.47,"t":"2026-09-29T15:00:00Z","v":13814,"vw":290.018124},{"c":290.52,"h":290.52,"l":289.93,"n":195,"o":290.185,"t":"2026-09-29T15:15:00Z","v":4726,"vw":290.209766},{"c":290.675,"h":290.91,"l":290.39,"n":339,"o":290.67,"t":"2026-09-29T15:30:00Z","v":9022,"vw":290.575473},{"c":291.085,"h":291.69,"l":290.42,"n":392,"o":290.45,"t":"2026-09-29T15:45:00Z","v":9501,"vw":290.8179},{"c":290.11,"h":290.79,"l":290.11,"n":192,"o":290.79,"t":"2026-09-29T16:00:00Z","v":6572,"vw":290.369178},{"c":291.45,"h":291.64,"l":290.29,"n":415,"o":290.29,"t":"2026-09-29T16:15:00Z","v":10939,"vw":290.884685},{"c":291.23,"h":291.55,"l":291.06,"n":289,"o":291.445,"t":"2026-09-29T16:30:00Z","v":13072,"vw":291.219511},{"c":291.75,"h":291.93,"l":291.04,"n":304,"o":291.06,"t":"2026-09-29T16:45:00Z","v":10067,"vw":291.537112},{"c":292.05,"h":292.14,"l":291.21,"n":286,"o":291.755,"t":"2026-09-29T17:00:00Z","v":7796,"vw":291.675885},{"c":291.72,"h":292.17,"l":291.72,"n":166,"o":292.065,"t":"2026-09-29T17:15:00Z","v":4673,"vw":291.897037},{"c":291.85,"h":292.08,"l":291.63,"n":339,"o":291.68,"t":"2026-09-29T17:30:00Z","v":9302,"vw":291.845556},{"c":292.085,"h":292.17,"l":291.63,"n":241,"o":291.65,"t":"2026-09-29T17:45:00Z","v":5264,"vw":291.981522},{"c":292.56,"h":292.66,"l":292.09,"n":268,"o":292.31,"t":"2026-09-29T18:00:00Z","v":6922,"vw":292.326344},{"c":293.99,"h":293.99,"l":292.605,"n":472,"o":292.605,"t":"2026-09-29T18:15:00Z","v":12862,"vw":293.644164},{"c":294.05,"h":294.05,"l":293.46,"n":403,"o":293.845,"t":"2026-09-29T18:30:00Z","v":8541,"vw":293.83475},{"c":293.445,"h":294.13,"l":293.21,"n":365,"o":294.12,"t":"2026-09-29T18:45:00Z","v":9206,"vw":293.568563},{"c":294.1225,"h":294.435,"l":293.4,"n":548,"o":293.44,"t":"2026-09-29T19:00:00Z","v":12300,"vw":293.947245},{"c":295,"h":295.2,"l":293.99,"n":766,"o":294.115,"t":"2026-09-29T19:15:00Z","v":27988,"vw":294.582856},{"c":295.88,"h":295.9,"l":294.515,"n":1294,"o":295,"t":"2026-09-29T19:30:00Z","v":44599,"vw":295.067134},{"c":296.1,"h":296.33,"l":295.55,"n":4281,"o":295.93,"t":"2026-09-29T19:45:00Z","v":145362,"vw":296.024555},{"c":295.96,"h":295.97,"l":295.96,"n":46,"o":295.97,"t":"2026-09-29T20:00:00Z","v":143434,"vw":295.960008},{"c":297,"h":297,"l":297,"n":3,"o":297,"t":"2026-09-30T08:00:00Z","v":103,"vw":297},{"c":299,"h":299,"l":299,"n":1,"o":299,"t":"2026-09-30T12:30:00Z","v":200,"vw":299},{"c":298.01,"h":298.01,"l":298.01,"n":1,"o":298.01,"t":"2026-09-30T13:00:00Z","v":120,"vw":298.01},{"c":296.26,"h":296.71,"l":296.26,"n":53,"o":296.71,"t":"2026-09-30T13:15:00Z","v":531,"vw":296.564369},{"c":296.5,"h":297.34,"l":293.455,"n":502,"o":296.97,"t":"2026-09-30T13:30:00Z","v":31364,"vw":296.198131},{"c":296.635,"h":296.64,"l":293.93,"n":337,"o":294.98,"t":"2026-09-30T13:45:00Z","v":15028,"vw":294.863099},{"c":296.39,"h":297.14,"l":294.8905,"n":762,"o":296.625,"t":"2026-09-30T14:00:00Z","v":28634,"vw":295.706315},{"c":295.35,"h":296.76,"l":295.1025,"n":460,"o":296.24,"t":"2026-09-30T14:15:00Z","v":12831,"vw":295.459211},{"c":295.19,"h":295.725,"l":295.135,"n":344,"o":295.35,"t":"2026-09-30T14:30:00Z","v":9055,"vw":295.469994},{"c":298.77,"h":298.92,"l":295.065,"n":813,"o":295.19,"t":"2026-09-30T14:45:00Z","v":37705,"vw":296.955738},{"c":297.03,"h":298.978,"l":296.98,"n":513,"o":298.978,"t":"2026-09-30T15:00:00Z","v":18162,"vw":297.834161},{"c":297.78,"h":297.78,"l":296.8975,"n":310,"o":297.05,"t":"2026-09-30T15:15:00Z","v":6938,"vw":297.38226},{"c":297.39,"h":297.69,"l":297.235,"n":209,"o":297.54,"t":"2026-09-30T15:30:00Z","v":3920,"vw":297.38651},{"c":297.87,"h":298.22,"l":297.48,"n":319,"o":297.48,"t":"2026-09-30T15:45:00Z","v":13423,"vw":297.891328},{"c":298,"h":298.9839,"l":298,"n":271,"o":298.22,"t":"2026-09-30T16:00:00Z","v":7746,"vw":298.359454},{"c":297.27,"h":298.255,"l":297.27,"n":139,"o":297.65,"t":"2026-09-30T16:15:00Z","v":3670,"vw":297.78215},{"c":298.16,"h":298.56,"l":296.99,"n":395,"o":296.99,"t":"2026-09-30T16:30:00Z","v":9970,"vw":297.809196},{"c":297.555,"h":298.215,"l":297.555,"n":212,"o":298.215,"t":"2026-09-30T16:45:00Z","v":14412,"vw":297.903931},{"c":297.23,"h":297.87,"l":297.23,"n":303,"o":297.5875,"t":"2026-09-30T17:00:00Z","v":11661,"vw":297.489673},{"c":297.69,"h":297.69,"l":297.21,"n":294,"o":297.23,"t":"2026-09-30T17:15:00Z","v":7916,"vw":297.391662},{"c":297.97,"h":298.09,"l":297.64,"n":350,"o":297.72,"t":"2026-09-30T17:30:00Z","v":9178,"vw":297.752136},{"c":297.47,"h":298.16,"l":296.99,"n":424,"o":298.15,"t":"2026-09-30T17:45:00Z","v":30622,"vw":297.567311},{"c":297.375,"h":298.08,"l":297.235,"n":469,"o":297.465,"t":"2026-09-30T18:00:00Z","v":14356,"vw":297.531959},{"c":297.35,"h":297.66,"l":296.99,"n":394,"o":297.38,"t":"2026-09-30T18:15:00Z","v":12035,"vw":297.392252},{"c":297.305,"h":297.37,"l":297.09,"n":284,"o":297.23,"t":"2026-09-30T18:30:00Z","v":6106,"vw":297.24339},{"c":296.805,"h":298.07,"l":296.55,"n":539,"o":297.39,"t":"2026-09-30T18:45:00Z","v":12922,"vw":297.250544},{"c":296.2544,"h":297.27,"l":296.2544,"n":373,"o":296.8275,"t":"2026-09-30T19:00:00Z","v":9273,"vw":296.823027},{"c":296.37,"h":296.96,"l":296.07,"n":633,"o":296.74,"t":"2026-09-30T19:15:00Z","v":15881,"vw":296.61657},{"c":294.945,"h":296.64,"l":294.7495,"n":872,"o":296.46,"t":"2026-09-30T19:30:00Z","v":24421,"vw":295.853327},{"c":295.01,"h":296.54,"l":294.77,"n":3888,"o":294.77,"t":"2026-09-30T19:45:00Z","v":161781,"vw":295.831602},{"c":295.01,"h":295.01,"l":295.01,"n":62,"o":295.01,"t":"2026-09-30T20:00:00Z","v":191904,"vw":295.01},{"c":293.2,"h":293.2,"l":293.2,"n":2,"o":293.2,"t":"2026-09-30T20:45:00Z","v":400,"vw":293.2},{"c":295,"h":295,"l":295,"n":21,"o":295,"t":"2026-10-01T13:00:00Z","v":120,"vw":295},{"c":293.74,"h":295.34,"l":291.86,"n":343,"o":291.86,"t":"2026-10-01T13:30:00Z","v":11528,"vw":294.178014},{"c":296.325,"h":297,"l":293.76,"n":779,"o":293.76,"t":"2026-10-01T13:45:00Z","v":32415,"vw":295.057673},{"c":293.42,"h":295.91,"l":293.4,"n":491,"o":295.91,"t":"2026-10-01T14:00:00Z","v":13872,"vw":294.588973},{"c":295.06,"h":296.385,"l":293.6,"n":764,"o":293.6,"t":"2026-10-01T14:15:00Z","v":28033,"vw":295.329175},{"c":294.28,"h":295.18,"l":294.23,"n":209,"o":294.89,"t":"2026-10-01T14:30:00Z","v":8573,"vw":294.896448},{"c":293.485,"h":295.1799,"l":293.485,"n":234,"o":294.665,"t":"2026-10-01T14:45:00Z","v":5231,"vw":293.807584},{"c":293.39,"h":294.01,"l":293.2175,"n":266,"o":293.67,"t":"2026-10-01T15:00:00Z","v":6350,"vw":293.498198},{"c":292.375,"h":293.05,"l":292.375,"n":393,"o":293.05,"t":"2026-10-01T15:15:00Z","v":11423,"vw":292.621346},{"c":291.13,"h":292.85,"l":291.1,"n":829,"o":292.59,"t":"2026-10-01T15:30:00Z","v":42116,"vw":292.317741},{"c":290.2,"h":291.35,"l":289.555,"n":577,"o":291.25,"t":"2026-10-01T15:45:00Z","v":13414,"vw":290.389842},{"c":289.3,"h":291.21,"l":289.3,"n":352,"o":290.21,"t":"2026-10-01T16:00:00Z","v":8835,"vw":290.140017},{"c":289.1499,"h":289.16,"l":287.7,"n":491,"o":289.16,"t":"2026-10-01T16:15:00Z","v":12096,"vw":288.549198},{"c":289.53,"h":289.53,"l":288.585,"n":501,"o":288.96,"t":"2026-10-01T16:30:00Z","v":17404,"vw":288.975005},{"c":287.17,"h":289.195,"l":286.855,"n":599,"o":289.19,"t":"2026-10-01T16:45:00Z","v":17985,"vw":288.246537},{"c":288.69,"h":289.053,"l":287.17,"n":455,"o":287.23,"t":"2026-10-01T17:00:00Z","v":15214,"vw":288.183501},{"c":287.9,"h":288.84,"l":287.9,"n":318,"o":288.735,"t":"2026-10-01T17:15:00Z","v":6791,"vw":288.483409},{"c":288.3,"h":288.34,"l":287.29,"n":349,"o":288.2,"t":"2026-10-01T17:30:00Z","v":10246,"vw":287.973054},{"c":286.71,"h":287.88,"l":286.45,"n":448,"o":287.88,"t":"2026-10-01T17:45:00Z","v":10270,"vw":287.098622},{"c":286.64,"h":286.64,"l":284.6106,"n":549,"o":286.28,"t":"2026-10-01T18:00:00Z","v":14203,"vw":285.653331},{"c":288.74,"h":289.04,"l":287.03,"n":527,"o":287.03,"t":"2026-10-01T18:15:00Z","v":12216,"vw":288.233203},{"c":287.81,"h":289.295,"l":287.81,"n":456,"o":289.05,"t":"2026-10-01T18:30:00Z","v":13649,"vw":288.631522},{"c":288.215,"h":288.75,"l":287.745,"n":466,"o":287.745,"t":"2026-10-01T18:45:00Z","v":16572,"vw":288.174888},{"c":288.34,"h":289.18,"l":288.13,"n":533,"o":288.66,"t":"2026-10-01T19:00:00Z","v":12248,"vw":288.632003},{"c":288.12,"h":289,"l":287.88,"n":752,"o":288.36,"t":"2026-10-01T19:15:00Z","v":17195,"vw":288.506845},{"c":287.05,"h":288.44,"l":286.9,"n":991,"o":288.115,"t":"2026-10-01T19:30:00Z","v":26818,"vw":287.799822},{"c":286.83,"h":287.19,"l":286.11,"n":3492,"o":287.05,"t":"2026-10-01T19:45:00Z","v":118226,"vw":286.586997},{"c":286.83,"h":286.83,"l":286.83,"n":62,"o":286.83,"t":"2026-10-01T20:00:00Z","v":83821,"vw":286.83},{"c":286.83,"h":286.83,"l":286.83,"n":1,"o":286.83,"t":"2026-10-01T20:15:00Z","v":39372,"vw":286.83},{"c":287.6,"h":287.6,"l":287.6,"n":7,"o":287.6,"t":"2026-10-02T08:15:00Z","v":308,"vw":287.6},{"c":289.57,"h":289.57,"l":289.57,"n":2,"o":289.57,"t":"2026-10-02T12:30:00Z","v":103,"vw":289.57},{"c":290.69,"h":290.69,"l":290.69,"n":1,"o":290.69,"t":"2026-10-02T13:00:00Z","v":150,"vw":290.69},{"c":287.97,"h":290.13,"l":287.91,"n":348,"o":287.91,"t":"2026-10-02T13:30:00Z","v":20626,"vw":288.688992},{"c":288.64,"h":289.325,"l":285.75,"n":284,"o":289.325,"t":"2026-10-02T13:45:00Z","v":8728,"vw":286.805319},{"c":286.885,"h":288.22,"l":286.785,"n":330,"o":288.19,"t":"2026-10-02T14:00:00Z","v":8431,"vw":287.401427},{"c":286.98,"h":288.32,"l":286.98,"n":258,"o":287.78,"t":"2026-10-02T14:15:00Z","v":6157,"vw":287.675672},{"c":287.22,"h":287.72,"l":286.47,"n":246,"o":286.76,"t":"2026-10-02T14:30:00Z","v":9824,"vw":287.124895},{"c":287.27,"h":287.89,"l":286.55,"n":414,"o":287.42,"t":"2026-10-02T14:45:00Z","v":11620,"vw":287.266086},{"c":286.9,"h":288.33,"l":286.06,"n":615,"o":287.82,"t":"2026-10-02T15:00:00Z","v":19285,"vw":287.367752},{"c":287.62,"h":287.62,"l":286.46,"n":300,"o":287.13,"t":"2026-10-02T15:15:00Z","v":5338,"vw":286.967122},{"c":288.7,"h":289,"l":287.85,"n":506,"o":287.85,"t":"2026-10-02T15:30:00Z","v":11951,"vw":288.442212},{"c":289.16,"h":289.16,"l":288.4916,"n":267,"o":288.4916,"t":"2026-10-02T15:45:00Z","v":6890,"vw":288.814957},{"c":288.75,"h":289.05,"l":288.39,"n":291,"o":289.05,"t":"2026-10-02T16:00:00Z","v":8828,"vw":288.745051},{"c":287.71,"h":288.34,"l":287.48,"n":337,"o":288.3,"t":"2026-10-02T16:15:00Z","v":7654,"vw":287.780246},{"c":287.93,"h":288.785,"l":287.59,"n":460,"o":287.89,"t":"2026-10-02T16:30:00Z","v":20091,"vw":288.244205},{"c":288.56,"h":288.795,"l":288.13,"n":278,"o":288.29,"t":"2026-10-02T16:45:00Z","v":7154,"vw":288.528136},{"c":288.185,"h":288.495,"l":288.14,"n":229,"o":288.495,"t":"2026-10-02T17:00:00Z","v":6465,"vw":288.32361},{"c":287.37,"h":288.37,"l":287.37,"n":203,"o":288.18,"t":"2026-10-02T17:15:00Z","v":7286,"vw":287.998971},{"c":288.12,"h":288.61,"l":287.36,"n":216,"o":287.36,"t":"2026-10-02T17:30:00Z","v":3984,"vw":288.189342},{"c":288.675,"h":288.83,"l":288.21,"n":197,"o":288.5,"t":"2026-10-02T17:45:00Z","v":5436,"vw":288.49979},{"c":288.61,"h":288.93,"l":288.19,"n":219,"o":288.76,"t":"2026-10-02T18:00:00Z","v":8637,"vw":288.453268},{"c":288.59,"h":289.1,"l":288.465,"n":278,"o":288.6807,"t":"2026-10-02T18:15:00Z","v":5661,"vw":288.800992},{"c":288.3662,"h":288.655,"l":288.3662,"n":65,"o":288.655,"t":"2026-10-02T18:30:00Z","v":1079,"vw":288.463778},{"c":289.37,"h":289.37,"l":288.64,"n":333,"o":288.64,"t":"2026-10-02T18:45:00Z","v":8569,"vw":288.976946},{"c":288.685,"h":289.255,"l":288.64,"n":271,"o":289.25,"t":"2026-10-02T19:00:00Z","v":7120,"vw":288.81359},{"c":288.265,"h":288.64,"l":288.155,"n":497,"o":288.62,"t":"2026-10-02T19:15:00Z","v":10047,"vw":288.375062},{"c":289.74,"h":289.85,"l":288.54,"n":866,"o":288.57,"t":"2026-10-02T19:30:00Z","v":26306,"vw":289.129184},{"c":290.24,"h":290.6125,"l":289.73,"n":2610,"o":289.73,"t":"2026-10-02T19:45:00Z","v":68929,"vw":290.270227},{"c":290.19,"h":290.19,"l":290.05,"n":51,"o":290.05,"t":"2026-10-02T20:00:00Z","v":99363,"vw":290.188262},{"c":290.19,"h":290.19,"l":290.19,"n":1,"o":290.19,"t":"2026-10-02T20:15:00Z","v":7578,"vw":290.19},{"c":295,"h":295,"l":290.2,"n":3,"o":294.3448,"t":"2026-10-02T22:00:00Z","v":1100,"vw":294.504073},{"c":295,"h":295,"l":290.94,"n":6,"o":290.94,"t":"2026-10-02T22:15:00Z","v":600,"vw":293.382},{"c":291.22,"h":291.22,"l":291.22,"n":36,"o":291.22,"t":"2026-10-05T11:45:00Z","v":244,"vw":291.22},{"c":299.28,"h":299.28,"l":299.28,"n":1,"o":299.28,"t":"2026-10-05T12:30:00Z","v":100,"vw":299.28},{"c":289,"h":290,"l":289,"n":7,"o":290,"t":"2026-10-05T13:00:00Z","v":353,"vw":289.301205},{"c":293.72,"h":294.94,"l":292.02,"n":334,"o":292.05,"t":"2026-10-05T13:30:00Z","v":12376,"vw":292.583426},{"c":298.12,"h":298.12,"l":293.54,"n":734,"o":293.8225,"t":"2026-10-05T13:45:00Z","v":44418,"vw":296.529053},{"c":299.9482,"h":299.95,"l":298.15,"n":751,"o":298.455,"t":"2026-10-05T14:00:00Z","v":29887,"vw":299.171839},{"c":300.48,"h":301.99,"l":299.96,"n":1647,"o":299.96,"t":"2026-10-05T14:15:00Z","v":70876,"vw":300.972053},{"c":301.33,"h":301.33,"l":299.2301,"n":481,"o":300.465,"t":"2026-10-05T14:30:00Z","v":12036,"vw":300.262076},{"c":302.055,"h":302.255,"l":300.62,"n":1264,"o":301.64,"t":"2026-10-05T14:45:00Z","v":70614,"vw":301.407723},{"c":302.13,"h":302.39,"l":301.0125,"n":846,"o":302.17,"t":"2026-10-05T15:00:00Z","v":40322,"vw":301.767335},{"c":302.39,"h":302.39,"l":300.9,"n":1112,"o":301.91,"t":"2026-10-05T15:15:00Z","v":50652,"vw":301.76757},{"c":305,"h":305.14,"l":301.89,"n":816,"o":302.39,"t":"2026-10-05T15:30:00Z","v":121290,"vw":302.128418},{"c":305.05,"h":306.16,"l":304.41,"n":1320,"o":304.69,"t":"2026-10-05T15:45:00Z","v":67799,"vw":305.522409},{"c":306.39,"h":307.13,"l":304.98,"n":996,"o":305.1,"t":"2026-10-05T16:00:00Z","v":36400,"vw":306.107501},{"c":306.36,"h":306.84,"l":306.04,"n":702,"o":306.47,"t":"2026-10-05T16:15:00Z","v":20986,"vw":306.510797},{"c":305.18,"h":305.885,"l":304.605,"n":418,"o":305.885,"t":"2026-10-05T16:30:00Z","v":9165,"vw":305.203645},{"c":304.365,"h":305.92,"l":304.365,"n":803,"o":305.225,"t":"2026-10-05T16:45:00Z","v":22696,"vw":305.29755},{"c":303.29,"h":305.38,"l":302.835,"n":738,"o":304.79,"t":"2026-10-05T17:00:00Z","v":28219,"vw":304.21989},{"c":303.415,"h":303.63,"l":302.88,"n":560,"o":303.115,"t":"2026-10-05T17:15:00Z","v":14641,"vw":303.24999},{"c":304.145,"h":304.33,"l":303.25,"n":776,"o":303.505,"t":"2026-10-05T17:30:00Z","v":26145,"vw":303.905265},{"c":303.65,"h":304.34,"l":303.605,"n":559,"o":303.985,"t":"2026-10-05T17:45:00Z","v":17581,"vw":303.876661},{"c":305.35,"h":305.35,"l":303.66,"n":673,"o":303.66,"t":"2026-10-05T18:00:00Z","v":23373,"vw":304.32086},{"c":305.945,"h":306.33,"l":305.355,"n":524,"o":305.355,"t":"2026-10-05T18:15:00Z","v":24187,"vw":306.064935},{"c":305.9,"h":306.425,"l":305.54,"n":525,"o":305.945,"t":"2026-10-05T18:30:00Z","v":11596,"vw":306.012519},{"c":306.29,"h":306.73,"l":305.99,"n":744,"o":306.02,"t":"2026-10-05T18:45:00Z","v":20843,"vw":306.441496},{"c":307.55,"h":307.56,"l":306.46,"n":1011,"o":306.46,"t":"2026-10-05T19:00:00Z","v":28295,"vw":307.079526},{"c":307.7,"h":308.24,"l":307.36,"n":1155,"o":307.55,"t":"2026-10-05T19:15:00Z","v":35576,"vw":307.808002},{"c":309.615,"h":309.69,"l":307.6,"n":1481,"o":307.6,"t":"2026-10-05T19:30:00Z","v":43538,"vw":308.901361},{"c":310.9,"h":312.26,"l":308.83,"n":5481,"o":309.615,"t":"2026-10-05T19:45:00Z","v":228077,"vw":310.584984},{"c":310.77,"h":310.79,"l":310.77,"n":91,"o":310.79,"t":"2026-10-05T20:00:00Z","v":155545,"vw":310.770144},{"c":310.77,"h":310.77,"l":310.77,"n":1,"o":310.77,"t":"2026-10-05T20:15:00Z","v":15156,"vw":310.77},{"c":312.62,"h":315,"l":312.62,"n":34,"o":315,"t":"2026-10-06T08:00:00Z","v":4118,"vw":314.513964},{"c":313.79,"h":313.79,"l":313.79,"n":7,"o":313.79,"t":"2026-10-06T12:30:00Z","v":209,"vw":313.79},{"c":313.5,"h":313.5,"l":313.5,"n":10,"o":313.5,"t":"2026-10-06T13:00:00Z","v":1205,"vw":313.5},{"c":315,"h":315,"l":313,"n":59,"o":313,"t":"2026-10-06T13:15:00Z","v":1326,"vw":313.265957},{"c":331.635,"h":332.8032,"l":318.53,"n":4277,"o":319.8,"t":"2026-10-06T13:30:00Z","v":288758,"vw":327.4235},{"c":322.09,"h":333.295,"l":321.4,"n":2374,"o":331.83,"t":"2026-10-06T13:45:00Z","v":95902,"vw":329.91871},{"c":312.845,"h":322.4499,"l":311.8,"n":2754,"o":322.09,"t":"2026-10-06T14:00:00Z","v":175484,"vw":316.538921},{"c":307.675,"h":313.19,"l":306.09,"n":2013,"o":313.19,"t":"2026-10-06T14:15:00Z","v":119779,"vw":310.511925},{"c":303.745,"h":309.06,"l":303.55,"n":1373,"o":307.01,"t":"2026-10-06T14:30:00Z","v":54321,"vw":306.648168},{"c":302.1825,"h":304.44,"l":300.01,"n":1567,"o":303.85,"t":"2026-10-06T14:45:00Z","v":69841,"vw":302.417713},{"c":303.86,"h":305,"l":300.61,"n":1296,"o":301.915,"t":"2026-10-06T15:00:00Z","v":68779,"vw":302.794469},{"c":306.9,"h":307.435,"l":304.015,"n":1168,"o":304.015,"t":"2026-10-06T15:15:00Z","v":50522,"vw":306.229163},{"c":308.56,"h":308.96,"l":306.83,"n":862,"o":307.17,"t":"2026-10-06T15:30:00Z","v":35733,"vw":307.775695},{"c":308.79,"h":309.36,"l":308.2,"n":737,"o":308.575,"t":"2026-10-06T15:45:00Z","v":21715,"vw":308.780851},{"c":307.71,"h":308.69,"l":306.84,"n":692,"o":308.5,"t":"2026-10-06T16:00:00Z","v":37138,"vw":307.952578},{"c":308.085,"h":309.075,"l":306.995,"n":952,"o":307.605,"t":"2026-10-06T16:15:00Z","v":37198,"vw":307.997487},{"c":309.49,"h":309.49,"l":308.085,"n":681,"o":308.085,"t":"2026-10-06T16:30:00Z","v":22493,"vw":308.688893},{"c":308.53,"h":309.515,"l":308.4975,"n":587,"o":309.515,"t":"2026-10-06T16:45:00Z","v":13814,"vw":308.89014},{"c":308.33,"h":309.2,"l":308.2577,"n":589,"o":308.2577,"t":"2026-10-06T17:00:00Z","v":15685,"vw":308.812562},{"c":307.08,"h":308.47,"l":306.7,"n":491,"o":308.18,"t":"2026-10-06T17:15:00Z","v":12324,"vw":307.514024},{"c":306.99,"h":307.745,"l":306.87,"n":976,"o":306.88,"t":"2026-10-06T17:30:00Z","v":30831,"vw":307.113278},{"c":307.17,"h":307.29,"l":306.41,"n":683,"o":306.795,"t":"2026-10-06T17:45:00Z","v":21172,"vw":306.963984},{"c":306.71,"h":307.1825,"l":306.265,"n":676,"o":307.15,"t":"2026-10-06T18:00:00Z","v":19069,"vw":306.885604},{"c":306.84,"h":307.585,"l":306.76,"n":699,"o":307.04,"t":"2026-10-06T18:15:00Z","v":28440,"vw":307.184267},{"c":306.725,"h":307.26,"l":306.4,"n":896,"o":306.83,"t":"2026-10-06T18:30:00Z","v":25960,"vw":306.750841},{"c":306.87,"h":306.88,"l":305.76,"n":1174,"o":306.725,"t":"2026-10-06T18:45:00Z","v":44113,"vw":306.249681},{"c":305.43,"h":307.24,"l":305.31,"n":966,"o":306.88,"t":"2026-10-06T19:00:00Z","v":39147,"vw":306.643287},{"c":304.52,"h":305.5,"l":303.6,"n":1263,"o":305.31,"t":"2026-10-06T19:15:00Z","v":38311,"vw":304.44536},{"c":303.225,"h":304.765,"l":303.225,"n":1399,"o":304.435,"t":"2026-10-06T19:30:00Z","v":49378,"vw":304.085479},{"c":304.98,"h":306.46,"l":302.01,"n":4505,"o":303.19,"t":"2026-10-06T19:45:00Z","v":198696,"vw":305.269993},{"c":304.96,"h":305.14,"l":304.96,"n":91,"o":305.14,"t":"2026-10-06T20:00:00Z","v":258033,"vw":304.9603},{"c":304.96,"h":304.96,"l":304.96,"n":1,"o":304.96,"t":"2026-10-06T20:15:00Z","v":30312,"vw":304.96},{"c":310,"h":310,"l":310,"n":1,"o":310,"t":"2026-10-06T20:30:00Z","v":161,"vw":310},{"c":309.99,"h":309.99,"l":309.99,"n":2,"o":309.99,"t":"2026-10-06T21:15:00Z","v":124,"vw":309.99},{"c":305,"h":305,"l":305,"n":5,"o":305,"t":"2026-10-07T08:30:00Z","v":3543,"vw":305},{"c":298.675,"h":305,"l":296.1279,"n":949,"o":303.38,"t":"2026-10-07T13:30:00Z","v":61946,"vw":299.316807},{"c":297.31,"h":298.96,"l":296.475,"n":929,"o":297.3,"t":"2026-10-07T13:45:00Z","v":43910,"vw":297.851007},{"c":295.71,"h":298.98,"l":294.28,"n":862,"o":297.11,"t":"2026-10-07T14:00:00Z","v":50916,"vw":296.182772},{"c":299.41,"h":300.83,"l":295.62,"n":1395,"o":295.62,"t":"2026-10-07T14:15:00Z","v":101731,"vw":299.296439},{"c":300.265,"h":300.49,"l":297.38,"n":816,"o":299.425,"t":"2026-10-07T14:30:00Z","v":45493,"vw":299.063083},{"c":301.94,"h":302.31,"l":299.78,"n":767,"o":299.895,"t":"2026-10-07T14:45:00Z","v":25589,"vw":301.128189},{"c":303.15,"h":303.15,"l":300.82,"n":1102,"o":302.205,"t":"2026-10-07T15:00:00Z","v":39635,"vw":301.591685},{"c":304.96,"h":305.18,"l":302.44,"n":802,"o":302.84,"t":"2026-10-07T15:15:00Z","v":29408,"vw":304.21426},{"c":302.51,"h":304.41,"l":302.45,"n":828,"o":304.41,"t":"2026-10-07T15:30:00Z","v":30585,"vw":303.479878},{"c":300.9,"h":302.77,"l":300.56,"n":584,"o":302.75,"t":"2026-10-07T15:45:00Z","v":14138,"vw":301.232044},{"c":302.54,"h":303.3325,"l":301.22,"n":745,"o":301.22,"t":"2026-10-07T16:00:00Z","v":20954,"vw":302.172281},{"c":302.96,"h":303.23,"l":302.335,"n":428,"o":302.5675,"t":"2026-10-07T16:15:00Z","v":9194,"vw":302.737617},{"c":302.1,"h":302.835,"l":301.59,"n":441,"o":302.81,"t":"2026-10-07T16:30:00Z","v":11762,"vw":302.384804},{"c":302.12,"h":302.22,"l":301.5,"n":468,"o":301.73,"t":"2026-10-07T16:45:00Z","v":11712,"vw":301.886593},{"c":301.63,"h":302.33,"l":301.52,"n":492,"o":301.96,"t":"2026-10-07T17:00:00Z","v":13980,"vw":301.905458},{"c":301.59,"h":302.36,"l":300.65,"n":722,"o":301.64,"t":"2026-10-07T17:15:00Z","v":14531,"vw":301.450135},{"c":300.18,"h":301.405,"l":300.18,"n":332,"o":301.405,"t":"2026-10-07T17:30:00Z","v":8764,"vw":300.884318},{"c":298.97,"h":300.69,"l":298.7,"n":1046,"o":300.42,"t":"2026-10-07T17:45:00Z","v":48695,"vw":299.593244},{"c":300.44,"h":300.45,"l":298,"n":606,"o":298.71,"t":"2026-10-07T18:00:00Z","v":26363,"vw":299.071715},{"c":300.49,"h":300.82,"l":299.995,"n":731,"o":300.51,"t":"2026-10-07T18:15:00Z","v":18386,"vw":300.357135},{"c":301.25,"h":301.26,"l":300.16,"n":663,"o":300.49,"t":"2026-10-07T18:30:00Z","v":27290,"vw":300.993934},{"c":302.06,"h":302.11,"l":300.76,"n":954,"o":300.96,"t":"2026-10-07T18:45:00Z","v":20821,"vw":301.413628},{"c":301.93,"h":302.21,"l":301.78,"n":1058,"o":302.08,"t":"2026-10-07T19:00:00Z","v":23090,"vw":301.977382},{"c":302.29,"h":302.29,"l":301.61,"n":1141,"o":301.905,"t":"2026-10-07T19:15:00Z","v":30171,"vw":301.909087},{"c":302.21,"h":302.375,"l":301.32,"n":1525,"o":302.18,"t":"2026-10-07T19:30:00Z","v":46727,"vw":301.853041},{"c":300.39,"h":303.58,"l":299.98,"n":4878,"o":302.27,"t":"2026-10-07T19:45:00Z","v":220499,"vw":300.951231},{"c":300.3,"h":300.3,"l":300.3,"n":73,"o":300.3,"t":"2026-10-07T20:00:00Z","v":163345,"vw":300.3},{"c":300.3,"h":300.3,"l":300.3,"n":1,"o":300.3,"t":"2026-10-07T20:15:00Z","v":60624,"vw":300.3},{"c":290.91,"h":297.01,"l":289.48,"n":850,"o":297.01,"t":"2026-10-08T13:30:00Z","v":91712,"vw":292.202131},{"c":294.46,"h":294.83,"l":290.05,"n":1119,"o":291.635,"t":"2026-10-08T13:45:00Z","v":77292,"vw":293.021579},{"c":291.67,"h":295.57,"l":291.22,"n":778,"o":294.64,"t":"2026-10-08T14:00:00Z","v":58865,"vw":293.506385},{"c":290.43,"h":292.21,"l":290.125,"n":1012,"o":291.48,"t":"2026-10-08T14:15:00Z","v":65687,"vw":291.30438},{"c":291.77,"h":291.82,"l":289.9,"n":411,"o":291.03,"t":"2026-10-08T14:30:00Z","v":11989,"vw":291.071068},{"c":290.85,"h":291.58,"l":290.26,"n":505,"o":291.58,"t":"2026-10-08T14:45:00Z","v":16960,"vw":290.786537},{"c":290.26,"h":290.78,"l":289.53,"n":456,"o":290.78,"t":"2026-10-08T15:00:00Z","v":7588,"vw":290.154664},{"c":289.99,"h":290.34,"l":289.135,"n":864,"o":290.18,"t":"2026-10-08T15:15:00Z","v":22532,"vw":289.912724},{"c":289.47,"h":290.2,"l":288.96,"n":636,"o":290.2,"t":"2026-10-08T15:30:00Z","v":14546,"vw":289.458794},{"c":290.07,"h":291,"l":289.615,"n":828,"o":289.62,"t":"2026-10-08T15:45:00Z","v":14053,"vw":290.424621},{"c":288.425,"h":290.185,"l":288.425,"n":745,"o":290,"t":"2026-10-08T16:00:00Z","v":21087,"vw":289.443707},{"c":289.35,"h":289.91,"l":288.65,"n":831,"o":288.65,"t":"2026-10-08T16:15:00Z","v":17850,"vw":289.490203},{"c":288.995,"h":289.74,"l":288.78,"n":541,"o":289.365,"t":"2026-10-08T16:30:00Z","v":15588,"vw":289.223655},{"c":290.625,"h":290.94,"l":289.05,"n":740,"o":289.05,"t":"2026-10-08T16:45:00Z","v":17898,"vw":290.146001},{"c":290.6,"h":291,"l":290.132,"n":623,"o":290.625,"t":"2026-10-08T17:00:00Z","v":19288,"vw":290.641541},{"c":290.245,"h":291.2599,"l":289.73,"n":657,"o":290.66,"t":"2026-10-08T17:15:00Z","v":24425,"vw":290.599869},{"c":290.4,"h":291.2,"l":290.06,"n":487,"o":290.25,"t":"2026-10-08T17:30:00Z","v":10958,"vw":290.606343},{"c":291.72,"h":291.72,"l":290.515,"n":731,"o":290.515,"t":"2026-10-08T17:45:00Z","v":17974,"vw":291.131619},{"c":292.13,"h":292.13,"l":290.56,"n":750,"o":291.72,"t":"2026-10-08T18:00:00Z","v":53393,"vw":291.038288},{"c":290.82,"h":292.6,"l":290.52,"n":329,"o":292.31,"t":"2026-10-08T18:15:00Z","v":33397,"vw":292.006064},{"c":291.365,"h":291.63,"l":290.6,"n":787,"o":290.6,"t":"2026-10-08T18:30:00Z","v":30169,"vw":291.456861},{"c":292.64,"h":292.64,"l":291.545,"n":587,"o":291.545,"t":"2026-10-08T18:45:00Z","v":22853,"vw":291.841243},{"c":293.48,"h":293.48,"l":292.625,"n":754,"o":292.625,"t":"2026-10-08T19:00:00Z","v":15886,"vw":293.000182},{"c":293.85,"h":293.98,"l":292.92,"n":1000,"o":293.58,"t":"2026-10-08T19:15:00Z","v":37881,"vw":293.345813},{"c":293.24,"h":293.98,"l":291.76,"n":1562,"o":293.93,"t":"2026-10-08T19:30:00Z","v":48972,"vw":292.794453},{"c":298.1,"h":298.27,"l":293.005,"n":5099,"o":293.005,"t":"2026-10-08T19:45:00Z","v":236765,"vw":297.168825},{"c":298,"h":298,"l":298,"n":48,"o":298,"t":"2026-10-08T20:00:00Z","v":150733,"vw":298},{"c":298,"h":298,"l":298,"n":2,"o":298,"t":"2026-10-08T20:30:00Z","v":467,"vw":298},{"c":299.28,"h":299.28,"l":299.28,"n":2,"o":299.28,"t":"2026-10-09T13:15:00Z","v":130,"vw":299.28},{"c":301.87,"h":302.99,"l":294.6,"n":484,"o":294.6,"t":"2026-10-09T13:30:00Z","v":56425,"vw":300.088161},{"c":302.5,"h":302.83,"l":300.66,"n":428,"o":301.975,"t":"2026-10-09T13:45:00Z","v":14314,"vw":301.177036},{"c":303.6,"h":305.205,"l":302.78,"n":725,"o":302.79,"t":"2026-10-09T14:00:00Z","v":18161,"vw":304.053842},{"c":302.25,"h":304.42,"l":301.505,"n":646,"o":303.61,"t":"2026-10-09T14:15:00Z","v":23027,"vw":303.319286},{"c":299.55,"h":302.4325,"l":299.55,"n":328,"o":302.425,"t":"2026-10-09T14:30:00Z","v":14100,"vw":300.729475},{"c":298.81,"h":298.89,"l":297.9375,"n":409,"o":298.6,"t":"2026-10-09T14:45:00Z","v":9005,"vw":298.475279},{"c":299.48,"h":299.9,"l":298.49,"n":385,"o":298.52,"t":"2026-10-09T15:00:00Z","v":9362,"vw":299.324763},{"c":302.26,"h":302.27,"l":299.485,"n":536,"o":299.485,"t":"2026-10-09T15:15:00Z","v":12939,"vw":300.685408},{"c":302.705,"h":302.72,"l":301.525,"n":627,"o":302.02,"t":"2026-10-09T15:30:00Z","v":24560,"vw":302.041151},{"c":302.495,"h":302.775,"l":302,"n":283,"o":302.76,"t":"2026-10-09T15:45:00Z","v":6614,"vw":302.471949},{"c":301.685,"h":302.69,"l":301.03,"n":336,"o":302.47,"t":"2026-10-09T16:00:00Z","v":7105,"vw":302.231878},{"c":302.76,"h":302.76,"l":301.66,"n":419,"o":301.66,"t":"2026-10-09T16:15:00Z","v":9915,"vw":302.204874},{"c":301.875,"h":302.76,"l":301.875,"n":228,"o":302.76,"t":"2026-10-09T16:30:00Z","v":5672,"vw":302.310789},{"c":302.485,"h":302.7,"l":301.4525,"n":431,"o":301.8975,"t":"2026-10-09T16:45:00Z","v":10230,"vw":302.141934},{"c":302.95,"h":302.95,"l":302.5,"n":357,"o":302.8,"t":"2026-10-09T17:00:00Z","v":7753,"vw":302.763181},{"c":303.66,"h":303.77,"l":302.84,"n":584,"o":302.99,"t":"2026-10-09T17:15:00Z","v":25306,"vw":303.264786},{"c":304.13,"h":304.345,"l":303.87,"n":460,"o":304.0899,"t":"2026-10-09T17:30:00Z","v":14194,"vw":304.076893},{"c":303.84,"h":304.65,"l":302.995,"n":610,"o":304.42,"t":"2026-10-09T17:45:00Z","v":32725,"vw":304.010041},{"c":303.235,"h":303.98,"l":302.235,"n":592,"o":303.98,"t":"2026-10-09T18:00:00Z","v":17651,"vw":303.072901},{"c":303.31,"h":303.46,"l":303.09,"n":193,"o":303.245,"t":"2026-10-09T18:15:00Z","v":4258,"vw":303.291167},{"c":303.62,"h":303.7,"l":303.14,"n":368,"o":303.22,"t":"2026-10-09T18:30:00Z","v":11953,"vw":303.35138},{"c":303.0201,"h":303.94,"l":302.96,"n":484,"o":303.69,"t":"2026-10-09T18:45:00Z","v":12421,"vw":303.513701},{"c":302.61,"h":302.99,"l":301.5775,"n":582,"o":302.99,"t":"2026-10-09T19:00:00Z","v":14713,"vw":302.262635},{"c":303.045,"h":303.11,"l":302.3525,"n":718,"o":302.39,"t":"2026-10-09T19:15:00Z","v":25274,"vw":302.822144},{"c":302.43,"h":303.37,"l":302.38,"n":1120,"o":302.98,"t":"2026-10-09T19:30:00Z","v":37213,"vw":303.036144},{"c":301.79,"h":303.59,"l":301.66,"n":3670,"o":302.43,"t":"2026-10-09T19:45:00Z","v":127871,"vw":302.374494},{"c":301.79,"h":301.79,"l":301.79,"n":51,"o":301.79,"t":"2026-10-09T20:00:00Z","v":110122,"vw":301.79},{"c":301.36,"h":302.55,"l":300.2111,"n":265,"o":301.8,"t":"2026-10-12T13:30:00Z","v":13040,"vw":301.128999},{"c":301.37,"h":303.05,"l":300.9846,"n":196,"o":301.1953,"t":"2026-10-12T13:45:00Z","v":4720,"vw":301.808317},{"c":301.99,"h":302.64,"l":301.13,"n":658,"o":302.0366,"t":"2026-10-12T14:00:00Z","v":19972,"vw":301.914075},{"c":302.71,"h":303.1,"l":302.1,"n":466,"o":302.1,"t":"2026-10-12T14:15:00Z","v":10955,"vw":302.557059},{"c":301.175,"h":302.67,"l":300.7075,"n":418,"o":302.67,"t":"2026-10-12T14:30:00Z","v":9750,"vw":301.554107},{"c":300.3,"h":300.77,"l":299.92,"n":382,"o":300.77,"t":"2026-10-12T14:45:00Z","v":8424,"vw":300.241164},{"c":300.4,"h":301.12,"l":300.09,"n":356,"o":300.34,"t":"2026-10-12T15:00:00Z","v":8106,"vw":300.695129},{"c":300.97,"h":300.97,"l":300.23,"n":485,"o":300.4,"t":"2026-10-12T15:15:00Z","v":12093,"vw":300.429335},{"c":299.61,"h":300.985,"l":299.61,"n":400,"o":300.915,"t":"2026-10-12T15:30:00Z","v":9096,"vw":300.585104},{"c":301.2,"h":301.28,"l":300.03,"n":425,"o":300.03,"t":"2026-10-12T15:45:00Z","v":11952,"vw":300.693931},{"c":301.18,"h":301.34,"l":300.68,"n":259,"o":301.06,"t":"2026-10-12T16:00:00Z","v":8085,"vw":300.989004},{"c":300.73,"h":301.125,"l":300.73,"n":116,"o":301.125,"t":"2026-10-12T16:15:00Z","v":1558,"vw":300.965171},{"c":300.74,"h":301.06,"l":299.9,"n":420,"o":301.06,"t":"2026-10-12T16:30:00Z","v":10629,"vw":300.521428},{"c":300.24,"h":300.68,"l":299.2718,"n":330,"o":300.68,"t":"2026-10-12T16:45:00Z","v":8841,"vw":300.068975},{"c":299.965,"h":300.33,"l":299.73,"n":140,"o":300.33,"t":"2026-10-12T17:00:00Z","v":4578,"vw":299.907147},{"c":300.35,"h":300.35,"l":299.725,"n":204,"o":300.005,"t":"2026-10-12T17:15:00Z","v":4605,"vw":299.958665},{"c":300.47,"h":300.5,"l":300.0246,"n":556,"o":300.195,"t":"2026-10-12T17:30:00Z","v":14174,"vw":300.209512},{"c":300.995,"h":301.01,"l":300.2825,"n":341,"o":300.295,"t":"2026-10-12T17:45:00Z","v":8063,"vw":300.780746},{"c":301.56,"h":301.75,"l":301,"n":375,"o":301,"t":"2026-10-12T18:00:00Z","v":10307,"vw":301.455816},{"c":301.325,"h":302.165,"l":300.975,"n":683,"o":301.18,"t":"2026-10-12T18:15:00Z","v":28027,"vw":301.507127},{"c":301.62,"h":301.64,"l":300.66,"n":545,"o":301.325,"t":"2026-10-12T18:30:00Z","v":13619,"vw":301.206012},{"c":300.68,"h":301.91,"l":300.68,"n":509,"o":301.65,"t":"2026-10-12T18:45:00Z","v":11859,"vw":301.329955},{"c":300.315,"h":300.92,"l":300.085,"n":434,"o":300.84,"t":"2026-10-12T19:00:00Z","v":32772,"vw":300.559783},{"c":300.02,"h":301.03,"l":299.6,"n":680,"o":300.225,"t":"2026-10-12T19:15:00Z","v":12244,"vw":300.432454},{"c":299.98,"h":300.35,"l":299.755,"n":808,"o":300,"t":"2026-10-12T19:30:00Z","v":15040,"vw":299.969037},{"c":302.07,"h":302.3,"l":299.895,"n":4206,"o":299.895,"t":"2026-10-12T19:45:00Z","v":128592,"vw":301.334656},{"c":301.86,"h":301.86,"l":301.86,"n":60,"o":301.86,"t":"2026-10-12T20:00:00Z","v":96890,"vw":301.86},{"c":301.86,"h":301.86,"l":301.86,"n":1,"o":301.86,"t":"2026-10-12T20:30:00Z","v":200,"vw":301.86},{"c":303.15,"h":303.15,"l":303.15,"n":3,"o":303.15,"t":"2026-10-13T11:30:00Z","v":201,"vw":303.15},{"c":300.39,"h":302.5,"l":298.64,"n":368,"o":301,"t":"2026-10-13T13:30:00Z","v":37742,"vw":300.299559},{"c":296.26,"h":299.14,"l":295.15,"n":441,"o":299.14,"t":"2026-10-13T13:45:00Z","v":10896,"vw":296.122032},{"c":299.17,"h":299.86,"l":295.92,"n":403,"o":296.97,"t":"2026-10-13T14:00:00Z","v":20225,"vw":298.938852},{"c":297.865,"h":299.97,"l":297.49,"n":744,"o":299.5,"t":"2026-10-13T14:15:00Z","v":58785,"vw":298.959883},{"c":299.595,"h":299.82,"l":297.865,"n":559,"o":297.865,"t":"2026-10-13T14:30:00Z","v":27889,"vw":298.40786},{"c":300.13,"h":300.195,"l":299.1608,"n":261,"o":299.21,"t":"2026-10-13T14:45:00Z","v":7954,"vw":299.670196},{"c":300.04,"h":300.5225,"l":299.47,"n":325,"o":300.13,"t":"2026-10-13T15:00:00Z","v":9928,"vw":300.091868},{"c":299.76,"h":300.0925,"l":299.18,"n":432,"o":299.945,"t":"2026-10-13T15:15:00Z","v":13589,"vw":299.725494},{"c":299.32,"h":299.45,"l":298.6775,"n":311,"o":299.15,"t":"2026-10-13T15:30:00Z","v":7991,"vw":299.064647},{"c":299.35,"h":299.63,"l":299.03,"n":358,"o":299.22,"t":"2026-10-13T15:45:00Z","v":9203,"vw":299.375502},{"c":299.835,"h":299.92,"l":298.88,"n":237,"o":299.23,"t":"2026-10-13T16:00:00Z","v":5994,"vw":299.3777},{"c":300.1,"h":300.23,"l":299.61,"n":478,"o":299.88,"t":"2026-10-13T16:15:00Z","v":18495,"vw":299.951331},{"c":300.45,"h":300.54,"l":299.81,"n":375,"o":300.05,"t":"2026-10-13T16:30:00Z","v":9216,"vw":300.192772},{"c":300.76,"h":301,"l":300.2,"n":360,"o":300.6,"t":"2026-10-13T16:45:00Z","v":10190,"vw":300.603685},{"c":300.015,"h":300.705,"l":299.75,"n":263,"o":300.705,"t":"2026-10-13T17:00:00Z","v":6153,"vw":300.293563},{"c":299.74,"h":300.35,"l":299.64,"n":391,"o":300.29,"t":"2026-10-13T17:15:00Z","v":9193,"vw":299.819327},{"c":299.77,"h":300.2,"l":299.565,"n":294,"o":299.59,"t":"2026-10-13T17:30:00Z","v":9330,"vw":299.85201},{"c":301.85,"h":301.85,"l":299.6775,"n":587,"o":299.78,"t":"2026-10-13T17:45:00Z","v":19541,"vw":300.887824},{"c":302.085,"h":302.2525,"l":301.1,"n":573,"o":301.45,"t":"2026-10-13T18:00:00Z","v":17611,"vw":301.736811},{"c":301.66,"h":302.045,"l":301.66,"n":381,"o":301.95,"t":"2026-10-13T18:15:00Z","v":15255,"vw":301.856251},{"c":302.735,"h":302.77,"l":301.655,"n":402,"o":301.655,"t":"2026-10-13T18:30:00Z","v":11386,"vw":302.147252},{"c":302.4,"h":302.75,"l":302.12,"n":489,"o":302.75,"t":"2026-10-13T18:45:00Z","v":13391,"vw":302.36394},{"c":301.86,"h":302.375,"l":301.46,"n":607,"o":302.375,"t":"2026-10-13T19:00:00Z","v":43364,"vw":301.886049},{"c":300.3099,"h":301.87,"l":299.4,"n":1016,"o":301.85,"t":"2026-10-13T19:15:00Z","v":49307,"vw":300.766285},{"c":298.81,"h":300.065,"l":298.25,"n":1132,"o":300.065,"t":"2026-10-13T19:30:00Z","v":36831,"vw":299.228533},{"c":299.22,"h":300,"l":298.91,"n":3044,"o":299.17,"t":"2026-10-13T19:45:00Z","v":104559,"vw":299.315513},{"c":299.02,"h":299.02,"l":299.02,"n":65,"o":299.02,"t":"2026-10-13T20:00:00Z","v":133320,"vw":299.02},{"c":305.83,"h":305.83,"l":295.69,"n":410,"o":295.69,"t":"2026-10-14T13:30:00Z","v":40125,"vw":300.595561},{"c":305.2,"h":307.195,"l":304.995,"n":663,"o":305.7,"t":"2026-10-14T13:45:00Z","v":23847,"vw":306.291546},{"c":307.33,"h":307.74,"l":305.1271,"n":876,"o":305.52,"t":"2026-10-14T14:00:00Z","v":27444,"vw":306.095789},{"c":307.9,"h":310.53,"l":306.62,"n":1454,"o":307.495,"t":"2026-10-14T14:15:00Z","v":77860,"vw":309.548641},{"c":303.9675,"h":308.18,"l":303.26,"n":746,"o":308.18,"t":"2026-10-14T14:30:00Z","v":31238,"vw":305.490977},{"c":304.44,"h":304.92,"l":303.1207,"n":516,"o":303.79,"t":"2026-10-14T14:45:00Z","v":11942,"vw":303.837945},{"c":302.96,"h":304.305,"l":302.91,"n":255,"o":304.305,"t":"2026-10-14T15:00:00Z","v":6096,"vw":303.623717},{"c":304.05,"h":304.31,"l":302.92,"n":702,"o":303.05,"t":"2026-10-14T15:15:00Z","v":18944,"vw":303.619314},{"c":301.83,"h":304.02,"l":301.31,"n":425,"o":303.855,"t":"2026-10-14T15:30:00Z","v":13032,"vw":302.829041},{"c":301.67,"h":303.0999,"l":301.67,"n":632,"o":302.3,"t":"2026-10-14T15:45:00Z","v":16535,"vw":302.408361},{"c":302.6,"h":302.695,"l":300.82,"n":338,"o":301.73,"t":"2026-10-14T16:00:00Z","v":8227,"vw":301.707636},{"c":302.415,"h":303.3926,"l":301.75,"n":528,"o":302.68,"t":"2026-10-14T16:15:00Z","v":23942,"vw":302.870323},{"c":304.93,"h":305.075,"l":302.415,"n":558,"o":302.415,"t":"2026-10-14T16:30:00Z","v":12799,"vw":304.031656},{"c":303.595,"h":305.405,"l":303.595,"n":567,"o":305.22,"t":"2026-10-14T16:45:00Z","v":16348,"vw":304.721642},{"c":302.86,"h":304,"l":302.86,"n":418,"o":303.835,"t":"2026-10-14T17:00:00Z","v":9982,"vw":303.594879},{"c":304.35,"h":304.39,"l":302.81,"n":629,"o":302.81,"t":"2026-10-14T17:15:00Z","v":15596,"vw":303.905887},{"c":303.47,"h":304.53,"l":302.98,"n":654,"o":304.53,"t":"2026-10-14T17:30:00Z","v":15901,"vw":303.741011},{"c":303.8,"h":303.8,"l":302.48,"n":716,"o":303.3642,"t":"2026-10-14T17:45:00Z","v":23656,"vw":303.241147},{"c":303.81,"h":304.75,"l":303.14,"n":886,"o":303.69,"t":"2026-10-14T18:00:00Z","v":27993,"vw":304.095112},{"c":303.91,"h":304.92,"l":303.59,"n":599,"o":304.37,"t":"2026-10-14T18:15:00Z","v":19911,"vw":304.226211},{"c":303.54,"h":304.06,"l":303.16,"n":685,"o":303.71,"t":"2026-10-14T18:30:00Z","v":22081,"vw":303.608267},{"c":303.435,"h":304.035,"l":302.89,"n":689,"o":303.54,"t":"2026-10-14T18:45:00Z","v":15517,"vw":303.528024},{"c":303.065,"h":303.37,"l":302.0725,"n":697,"o":303.37,"t":"2026-10-14T19:00:00Z","v":18503,"vw":302.682899},{"c":302.64,"h":304.51,"l":302.32,"n":1082,"o":303.25,"t":"2026-10-14T19:15:00Z","v":24560,"vw":303.547826},{"c":302.19,"h":302.98,"l":302.06,"n":1379,"o":302.63,"t":"2026-10-14T19:30:00Z","v":32009,"vw":302.570289},{"c":301.92,"h":303.85,"l":301.76,"n":5574,"o":302.19,"t":"2026-10-14T19:45:00Z","v":249270,"vw":302.846582},{"c":302,"h":302,"l":302,"n":60,"o":302,"t":"2026-10-14T20:00:00Z","v":123484,"vw":302},{"c":302,"h":302.05,"l":302,"n":34,"o":302.05,"t":"2026-10-15T12:45:00Z","v":1575,"vw":302.009461},{"c":297.19,"h":305.34,"l":295.4,"n":534,"o":301.81,"t":"2026-10-15T13:30:00Z","v":19601,"vw":299.16898},{"c":299.245,"h":300.01,"l":296.345,"n":796,"o":298.26,"t":"2026-10-15T13:45:00Z","v":26357,"vw":298.366421},{"c":300.13,"h":300.395,"l":298.115,"n":845,"o":299.28,"t":"2026-10-15T14:00:00Z","v":35449,"vw":299.694341},{"c":298.465,"h":300.795,"l":298.28,"n":759,"o":299.89,"t":"2026-10-15T14:15:00Z","v":24710,"vw":299.454631},{"c":303.2625,"h":303.2625,"l":298.4,"n":1241,"o":298.465,"t":"2026-10-15T14:30:00Z","v":66254,"vw":300.901916},{"c":305.995,"h":306.13,"l":303.12,"n":837,"o":303.325,"t":"2026-10-15T14:45:00Z","v":27036,"vw":304.450543},{"c":305.39,"h":307.41,"l":304.57,"n":960,"o":305.945,"t":"2026-10-15T15:00:00Z","v":35397,"vw":305.66817},{"c":305.29,"h":306.2,"l":305.24,"n":721,"o":305.43,"t":"2026-10-15T15:15:00Z","v":25158,"vw":305.594908},{"c":305.45,"h":305.61,"l":304.81,"n":469,"o":305.525,"t":"2026-10-15T15:30:00Z","v":11145,"vw":305.207383},{"c":306.19,"h":306.8,"l":305.433406,"n":758,"o":305.433406,"t":"2026-10-15T15:45:00Z","v":26316,"vw":306.008955},{"c":306.465,"h":306.72,"l":305.865,"n":531,"o":306.4,"t":"2026-10-15T16:00:00Z","v":18353,"vw":306.282041},{"c":306.12,"h":307.11,"l":305.91,"n":597,"o":306.16,"t":"2026-10-15T16:15:00Z","v":23291,"vw":306.357808},{"c":307.435,"h":307.73,"l":306.47,"n":641,"o":306.54,"t":"2026-10-15T16:30:00Z","v":17377,"vw":307.164805},{"c":307.33,"h":307.66,"l":306.39,"n":700,"o":307.66,"t":"2026-10-15T16:45:00Z","v":16893,"vw":307.159472},{"c":307.61,"h":307.82,"l":306.86,"n":825,"o":307.2,"t":"2026-10-15T17:00:00Z","v":24834,"vw":307.260603},{"c":307.325,"h":308.29,"l":307.28,"n":753,"o":307.76,"t":"2026-10-15T17:15:00Z","v":24701,"vw":307.87293},{"c":307.805,"h":308.27,"l":307.48,"n":622,"o":307.58,"t":"2026-10-15T17:30:00Z","v":14151,"vw":307.787247},{"c":307.41,"h":308.12,"l":306.87,"n":501,"o":307.89,"t":"2026-10-15T17:45:00Z","v":12088,"vw":307.493872},{"c":307.52,"h":307.66,"l":306.165,"n":806,"o":307.4,"t":"2026-10-15T18:00:00Z","v":19210,"vw":307.195871},{"c":307.12,"h":307.81,"l":307.01,"n":815,"o":307.52,"t":"2026-10-15T18:15:00Z","v":13465,"vw":307.420667},{"c":308.1,"h":308.31,"l":307.04,"n":1089,"o":307.04,"t":"2026-10-15T18:30:00Z","v":17934,"vw":307.784903},{"c":309.08,"h":309.18,"l":308.12,"n":824,"o":308.12,"t":"2026-10-15T18:45:00Z","v":15985,"vw":308.72963},{"c":307.725,"h":309.475,"l":307.355,"n":1038,"o":308.97,"t":"2026-10-15T19:00:00Z","v":27392,"vw":308.93524},{"c":309.35,"h":309.4,"l":307.42,"n":1046,"o":307.89,"t":"2026-10-15T19:15:00Z","v":33064,"vw":308.480963},{"c":306.83,"h":309.42,"l":306.83,"n":1323,"o":309.41,"t":"2026-10-15T19:30:00Z","v":41924,"vw":308.277037},{"c":306.31,"h":307.27,"l":304.98,"n":3876,"o":306.83,"t":"2026-10-15T19:45:00Z","v":168044,"vw":306.200205},{"c":306.24,"h":306.56,"l":306.24,"n":43,"o":306.56,"t":"2026-10-15T20:00:00Z","v":121243,"vw":306.240655},{"c":308.4586,"h":308.83,"l":306.09,"n":116,"o":306.09,"t":"2026-10-16T13:30:00Z","v":14910,"vw":306.426328},{"c":307.02,"h":307.15,"l":304.39,"n":368,"o":306.995,"t":"2026-10-16T13:45:00Z","v":8739,"vw":305.433931},{"c":303.41,"h":306.255,"l":302.06,"n":629,"o":306.255,"t":"2026-10-16T14:00:00Z","v":23989,"vw":304.037148},{"c":302.3175,"h":305.62,"l":301.62,"n":733,"o":302.83,"t":"2026-10-16T14:15:00Z","v":31818,"vw":303.847879},{"c":304.43,"h":304.7675,"l":301.62,"n":305,"o":301.62,"t":"2026-10-16T14:30:00Z","v":10893,"vw":303.314862},{"c":305.2,"h":306.09,"l":304.43,"n":450,"o":304.43,"t":"2026-10-16T14:45:00Z","v":11373,"vw":305.281517},{"c":301.305,"h":304.82,"l":300.695,"n":650,"o":304.82,"t":"2026-10-16T15:00:00Z","v":16784,"vw":302.430516},{"c":300.45,"h":301.77,"l":300.19,"n":476,"o":301.115,"t":"2026-10-16T15:15:00Z","v":17942,"vw":301.058682},{"c":300.665,"h":301.39,"l":299.91,"n":541,"o":300.09,"t":"2026-10-16T15:30:00Z","v":21793,"vw":300.834374},{"c":299.09,"h":301.09,"l":298.9,"n":597,"o":300.67,"t":"2026-10-16T15:45:00Z","v":22210,"vw":300.079485},{"c":299.91,"h":300.71,"l":299.135,"n":450,"o":299.48,"t":"2026-10-16T16:00:00Z","v":17192,"vw":299.819361},{"c":301.715,"h":302.03,"l":299.7205,"n":254,"o":300.26,"t":"2026-10-16T16:15:00Z","v":6543,"vw":301.124269},{"c":302.415,"h":302.585,"l":301.7,"n":299,"o":302.12,"t":"2026-10-16T16:30:00Z","v":6935,"vw":302.175796},{"c":302.6,"h":302.6,"l":301.23,"n":359,"o":302.415,"t":"2026-10-16T16:45:00Z","v":8293,"vw":301.982531},{"c":299.81,"h":302.8,"l":299.81,"n":184,"o":302.41,"t":"2026-10-16T17:00:00Z","v":8169,"vw":301.183835},{"c":299.435,"h":300.07,"l":299.095,"n":298,"o":299.805,"t":"2026-10-16T17:15:00Z","v":6245,"vw":299.55719},{"c":299.37,"h":300.1961,"l":298.41,"n":507,"o":299.43,"t":"2026-10-16T17:30:00Z","v":14972,"vw":299.420563},{"c":297.51,"h":299.32,"l":296.3537,"n":693,"o":299.11,"t":"2026-10-16T17:45:00Z","v":29877,"vw":297.521915},{"c":298.015,"h":298.345,"l":296.71,"n":695,"o":296.8625,"t":"2026-10-16T18:00:00Z","v":23274,"vw":297.570461},{"c":297.855,"h":298.04,"l":297.4275,"n":381,"o":298.03,"t":"2026-10-16T18:15:00Z","v":9939,"vw":297.711697},{"c":298.05,"h":299.205,"l":297.7884,"n":511,"o":298,"t":"2026-10-16T18:30:00Z","v":14356,"vw":298.664638},{"c":297.65,"h":298.34,"l":297.25,"n":364,"o":298.33,"t":"2026-10-16T18:45:00Z","v":10273,"vw":297.928398},{"c":298.18,"h":298.18,"l":297.18,"n":275,"o":297.81,"t":"2026-10-16T19:00:00Z","v":5848,"vw":297.605523},{"c":298.98,"h":299.21,"l":297.86,"n":607,"o":298.54,"t":"2026-10-16T19:15:00Z","v":15944,"vw":298.495141},{"c":298.94,"h":299.25,"l":298.15,"n":1235,"o":298.71,"t":"2026-10-16T19:30:00Z","v":36712,"vw":298.629752},{"c":300.36,"h":300.62,"l":298.72,"n":3208,"o":299.09,"t":"2026-10-16T19:45:00Z","v":118474,"vw":299.720024},{"c":300.15,"h":300.15,"l":300.15,"n":59,"o":300.15,"t":"2026-10-16T20:00:00Z","v":140899,"vw":300.15},{"c":300.65,"h":300.65,"l":300.65,"n":2,"o":300.65,"t":"2026-10-19T08:00:00Z","v":575,"vw":300.65},{"c":300.5,"h":300.5,"l":300.5,"n":16,"o":300.5,"t":"2026-10-19T12:00:00Z","v":525,"vw":300.5},{"c":302.11,"h":305.99,"l":301.23,"n":487,"o":303.33,"t":"2026-10-19T13:30:00Z","v":16695,"vw":303.72437},{"c":299.875,"h":303.08,"l":299.23,"n":529,"o":302.11,"t":"2026-10-19T13:45:00Z","v":25857,"vw":300.88072},{"c":301.1696,"h":301.1775,"l":297.56,"n":363,"o":299.36,"t":"2026-10-19T14:00:00Z","v":15776,"vw":299.478487},{"c":301.47,"h":301.6,"l":300.38,"n":410,"o":301.18,"t":"2026-10-19T14:15:00Z","v":13461,"vw":300.836577},{"c":299.98,"h":301.42,"l":299.51,"n":318,"o":301.42,"t":"2026-10-19T14:30:00Z","v":9758,"vw":300.494879},{"c":299.99,"h":300.244,"l":298.5,"n":402,"o":299.63,"t":"2026-10-19T14:45:00Z","v":16453,"vw":299.332494},{"c":300.21,"h":301.04,"l":299.38,"n":263,"o":300.11,"t":"2026-10-19T15:00:00Z","v":7686,"vw":300.293788},{"c":300.1,"h":301.51,"l":299.71,"n":269,"o":301.345,"t":"2026-10-19T15:15:00Z","v":7258,"vw":300.42296},{"c":301.1175,"h":301.395,"l":300.045,"n":237,"o":300.37,"t":"2026-10-19T15:30:00Z","v":5917,"vw":300.696281},{"c":300.62,"h":301.29,"l":300.41,"n":259,"o":300.8,"t":"2026-10-19T15:45:00Z","v":4900,"vw":300.734175},{"c":300.68,"h":300.77,"l":300.04,"n":298,"o":300.74,"t":"2026-10-19T16:00:00Z","v":7616,"vw":300.37138},{"c":300.335,"h":300.55,"l":299.11,"n":353,"o":300.54,"t":"2026-10-19T16:15:00Z","v":7263,"vw":299.769714},{"c":299.87,"h":300.71,"l":299.76,"n":280,"o":300.295,"t":"2026-10-19T16:30:00Z","v":5656,"vw":300.19432},{"c":299.38,"h":300.315,"l":299.3,"n":268,"o":299.87,"t":"2026-10-19T16:45:00Z","v":6632,"vw":299.758917},{"c":299.95,"h":300.5099,"l":299.645,"n":298,"o":299.83,"t":"2026-10-19T17:00:00Z","v":6470,"vw":299.939594},{"c":300.85,"h":301.08,"l":299.39,"n":245,"o":299.86,"t":"2026-10-19T17:15:00Z","v":5527,"vw":300.139344},{"c":300.07,"h":300.825,"l":299.91,"n":340,"o":300.825,"t":"2026-10-19T17:30:00Z","v":7439,"vw":300.390112},{"c":299.645,"h":300.33,"l":299.505,"n":280,"o":300.29,"t":"2026-10-19T17:45:00Z","v":5691,"vw":299.835211},{"c":299.4575,"h":299.63,"l":298.79,"n":323,"o":299.6,"t":"2026-10-19T18:00:00Z","v":8011,"vw":299.313136},{"c":299.3,"h":299.77,"l":299.24,"n":184,"o":299.33,"t":"2026-10-19T18:15:00Z","v":3559,"vw":299.457136},{"c":299.26,"h":299.27,"l":298.57,"n":213,"o":299.27,"t":"2026-10-19T18:30:00Z","v":4967,"vw":298.974322},{"c":300.12,"h":300.255,"l":299.125,"n":262,"o":299.36,"t":"2026-10-19T18:45:00Z","v":8949,"vw":299.749384},{"c":300.28,"h":300.4699,"l":299.88,"n":345,"o":300.4699,"t":"2026-10-19T19:00:00Z","v":7869,"vw":300.192173},{"c":300.44,"h":300.68,"l":300.2738,"n":706,"o":300.28,"t":"2026-10-19T19:15:00Z","v":20641,"vw":300.50027},{"c":299.39,"h":300.81,"l":299.38,"n":1084,"o":300.62,"t":"2026-10-19T19:30:00Z","v":29840,"vw":300.198926},{"c":300.07,"h":300.64,"l":298.59,"n":3288,"o":299.3,"t":"2026-10-19T19:45:00Z","v":120903,"vw":299.650169},{"c":300.02,"h":300.02,"l":300.02,"n":51,"o":300.02,"t":"2026-10-19T20:00:00Z","v":93955,"vw":300.02},{"c":306.99,"h":306.99,"l":302.08,"n":32,"o":302.08,"t":"2026-10-20T12:45:00Z","v":1590,"vw":305.448567},{"c":304.52,"h":307,"l":304.52,"n":42,"o":305.9771,"t":"2026-10-20T13:00:00Z","v":2410,"vw":305.144154},{"c":308.5,"h":309.49,"l":307.01,"n":75,"o":307.01,"t":"2026-10-20T13:15:00Z","v":4684,"vw":307.95055},{"c":305.48,"h":309.875,"l":304,"n":670,"o":308.84,"t":"2026-10-20T13:30:00Z","v":38357,"vw":306.33785},{"c":308.51,"h":309.5545,"l":304.8134,"n":638,"o":305.81,"t":"2026-10-20T13:45:00Z","v":22737,"vw":306.614426},{"c":307.56,"h":309.25,"l":305.54,"n":812,"o":309.25,"t":"2026-10-20T14:00:00Z","v":25715,"vw":307.512554},{"c":309.48,"h":309.6,"l":307.295,"n":388,"o":307.63,"t":"2026-10-20T14:15:00Z","v":13043,"vw":308.567905},{"c":310.6825,"h":310.93,"l":308.31,"n":659,"o":309.095,"t":"2026-10-20T14:30:00Z","v":27358,"vw":310.278511},{"c":311.485,"h":312.1686,"l":310.045,"n":540,"o":310.715,"t":"2026-10-20T14:45:00Z","v":13067,"vw":311.069068},{"c":312.455,"h":314.99,"l":311.41,"n":1395,"o":311.4525,"t":"2026-10-20T15:00:00Z","v":81760,"vw":312.971806},{"c":312.465,"h":314.16,"l":312.1,"n":677,"o":312.11,"t":"2026-10-20T15:15:00Z","v":22925,"vw":312.930664},{"c":314.065,"h":314.065,"l":312.24,"n":669,"o":312.95,"t":"2026-10-20T15:30:00Z","v":29889,"vw":313.426641},{"c":313.73,"h":315.63,"l":313.56,"n":875,"o":313.85,"t":"2026-10-20T15:45:00Z","v":31054,"vw":314.402986},{"c":315.46,"h":315.95,"l":313.62,"n":899,"o":313.77,"t":"2026-10-20T16:00:00Z","v":34240,"vw":314.851639},{"c":315.84,"h":315.94,"l":314.492,"n":755,"o":315.44,"t":"2026-10-20T16:15:00Z","v":32450,"vw":315.205532},{"c":316.25,"h":316.57,"l":315.25,"n":860,"o":315.93,"t":"2026-10-20T16:30:00Z","v":26339,"vw":316.132474},{"c":314.13,"h":316.28,"l":313.59,"n":824,"o":316.25,"t":"2026-10-20T16:45:00Z","v":41493,"vw":314.895265},{"c":314.7,"h":315.21,"l":314.085,"n":601,"o":314.41,"t":"2026-10-20T17:00:00Z","v":20467,"vw":314.638475},{"c":314.3925,"h":314.94,"l":314,"n":434,"o":314.785,"t":"2026-10-20T17:15:00Z","v":13075,"vw":314.43202},{"c":314.65,"h":315.2,"l":314.395,"n":443,"o":314.395,"t":"2026-10-20T17:30:00Z","v":13171,"vw":314.706629},{"c":312.945,"h":315.93,"l":311.155,"n":1087,"o":314.78,"t":"2026-10-20T17:45:00Z","v":48284,"vw":313.715843},{"c":313.125,"h":314.04,"l":310.96,"n":842,"o":313.08,"t":"2026-10-20T18:00:00Z","v":29176,"vw":312.616149},{"c":314.37,"h":315.5394,"l":313.36,"n":522,"o":313.36,"t":"2026-10-20T18:15:00Z","v":15707,"vw":314.526212},{"c":314.69,"h":315.01,"l":313.42,"n":473,"o":313.98,"t":"2026-10-20T18:30:00Z","v":19325,"vw":314.320586},{"c":316.415,"h":316.415,"l":314.17,"n":693,"o":314.685,"t":"2026-10-20T18:45:00Z","v":21096,"vw":315.329916},{"c":315.785,"h":316.53,"l":314.94,"n":831,"o":316.53,"t":"2026-10-20T19:00:00Z","v":26813,"vw":315.483954},{"c":315.44,"h":316.3,"l":314.765,"n":1209,"o":315.58,"t":"2026-10-20T19:15:00Z","v":65701,"vw":315.703508},{"c":316.8175,"h":316.99,"l":315.04,"n":2065,"o":315.28,"t":"2026-10-20T19:30:00Z","v":99140,"vw":315.648091},{"c":315.48,"h":317.59,"l":315.3,"n":5530,"o":316.855,"t":"2026-10-20T19:45:00Z","v":239495,"vw":316.752061},{"c":315.45,"h":315.45,"l":315.45,"n":71,"o":315.45,"t":"2026-10-20T20:00:00Z","v":197577,"vw":315.45},{"c":319.86,"h":319.86,"l":316.75,"n":28,"o":316.75,"t":"2026-10-21T08:45:00Z","v":648,"vw":318.305},{"c":314.5,"h":314.5,"l":314.5,"n":5,"o":314.5,"t":"2026-10-21T11:15:00Z","v":228,"vw":314.5},{"c":313,"h":314,"l":312.75,"n":31,"o":313.51,"t":"2026-10-21T11:30:00Z","v":1497,"vw":313.52557},{"c":313,"h":313,"l":313,"n":1,"o":313,"t":"2026-10-21T12:00:00Z","v":335,"vw":313},{"c":313,"h":313,"l":312.99,"n":33,"o":313,"t":"2026-10-21T12:30:00Z","v":695,"vw":312.997925},{"c":328.37,"h":328.37,"l":313.83,"n":1630,"o":313.83,"t":"2026-10-21T13:30:00Z","v":98114,"vw":321.713233},{"c":328.785,"h":331.605,"l":325.81,"n":1814,"o":329.39,"t":"2026-10-21T13:45:00Z","v":91010,"vw":328.932344},{"c":328.72,"h":328.72,"l":324.23,"n":1979,"o":327.82,"t":"2026-10-21T14:00:00Z","v":102322,"vw":325.95162},{"c":328.76,"h":329.86,"l":327.18,"n":1067,"o":328.06,"t":"2026-10-21T14:15:00Z","v":33207,"vw":328.520667},{"c":331.87,"h":332.94,"l":328.73,"n":1670,"o":328.74,"t":"2026-10-21T14:30:00Z","v":57897,"vw":331.212313},{"c":332.81,"h":333.96,"l":331.53,"n":1345,"o":332.03,"t":"2026-10-21T14:45:00Z","v":37765,"vw":332.725324},{"c":335.08,"h":335.52,"l":332.755,"n":1705,"o":332.76,"t":"2026-10-21T15:00:00Z","v":85267,"vw":334.404912},{"c":338.4501,"h":338.685,"l":335,"n":2205,"o":335.08,"t":"2026-10-21T15:15:00Z","v":103636,"vw":336.393671},{"c":337.24,"h":338.59,"l":336.52,"n":1329,"o":338.41,"t":"2026-10-21T15:30:00Z","v":45065,"vw":337.794112},{"c":337.34,"h":337.78,"l":335.66,"n":1141,"o":337.24,"t":"2026-10-21T15:45:00Z","v":30651,"vw":337.027571},{"c":340.41,"h":340.89,"l":337.45,"n":1774,"o":337.4978,"t":"2026-10-21T16:00:00Z","v":65815,"vw":338.982513},{"c":340.32,"h":341.2,"l":339.59,"n":1941,"o":340.74,"t":"2026-10-21T16:15:00Z","v":75191,"vw":340.276645},{"c":340.37,"h":341.87,"l":338.93,"n":2518,"o":340.14,"t":"2026-10-21T16:30:00Z","v":125230,"vw":340.695187},{"c":340.325,"h":341.69,"l":339.445,"n":1466,"o":340,"t":"2026-10-21T16:45:00Z","v":45631,"vw":340.688019},{"c":340.4,"h":340.98,"l":339.355,"n":1523,"o":339.92,"t":"2026-10-21T17:00:00Z","v":52727,"vw":340.112611},{"c":341.28,"h":341.72,"l":340.24,"n":1194,"o":340.4,"t":"2026-10-21T17:15:00Z","v":36036,"vw":340.892046},{"c":341.16,"h":341.68,"l":340.93,"n":1009,"o":341.45,"t":"2026-10-21T17:30:00Z","v":23369,"vw":341.267332},{"c":340.99,"h":342.5,"l":340.12,"n":2425,"o":340.99,"t":"2026-10-21T17:45:00Z","v":125454,"vw":340.974703},{"c":345.28,"h":345.505,"l":340.73,"n":1749,"o":340.99,"t":"2026-10-21T18:00:00Z","v":111000,"vw":343.095477},{"c":345.96,"h":348.225,"l":345.55,"n":1913,"o":345.55,"t":"2026-10-21T18:15:00Z","v":97744,"vw":346.674231},{"c":345.71,"h":346.72,"l":344.5909,"n":1157,"o":345.62,"t":"2026-10-21T18:30:00Z","v":125905,"vw":345.678652},{"c":343.7,"h":345.71,"l":342.61,"n":2009,"o":345.71,"t":"2026-10-21T18:45:00Z","v":154306,"vw":344.219812},{"c":342.64,"h":343.6,"l":339.51,"n":2181,"o":343.6,"t":"2026-10-21T19:00:00Z","v":139645,"vw":341.674121},{"c":346.305,"h":346.305,"l":342.63,"n":1665,"o":342.63,"t":"2026-10-21T19:15:00Z","v":47175,"vw":344.636863},{"c":347.32,"h":348.17,"l":345.77,"n":2906,"o":346.64,"t":"2026-10-21T19:30:00Z","v":132250,"vw":347.261134},{"c":344.81,"h":348.95,"l":344.42,"n":7625,"o":347.3726,"t":"2026-10-21T19:45:00Z","v":404191,"vw":346.450652},{"c":344.87,"h":344.87,"l":344.87,"n":78,"o":344.87,"t":"2026-10-21T20:00:00Z","v":278221,"vw":344.87},{"c":343,"h":343,"l":343,"n":8,"o":343,"t":"2026-10-21T20:15:00Z","v":744,"vw":343},{"c":345.85,"h":345.85,"l":345.85,"n":3,"o":345.85,"t":"2026-10-21T20:30:00Z","v":288,"vw":345.85},{"c":342.5,"h":342.5,"l":342.5,"n":14,"o":342.5,"t":"2026-10-21T21:15:00Z","v":346,"vw":342.5},{"c":344.99,"h":350.29,"l":344.95,"n":5,"o":350.29,"t":"2026-10-21T21:30:00Z","v":559,"vw":348.162},{"c":344.87,"h":344.87,"l":344.4,"n":4,"o":344.4,"t":"2026-10-21T22:15:00Z","v":465,"vw":344.595556},{"c":344.49,"h":344.49,"l":344.49,"n":3,"o":344.49,"t":"2026-10-22T08:00:00Z","v":107,"vw":344.49},{"c":342,"h":342.02,"l":342,"n":6,"o":342.02,"t":"2026-10-22T11:15:00Z","v":487,"vw":342.006515},{"c":343,"h":343,"l":343,"n":2,"o":343,"t":"2026-10-22T11:30:00Z","v":300,"vw":343},{"c":342.5,"h":342.5,"l":342.5,"n":2,"o":342.5,"t":"2026-10-22T12:30:00Z","v":150,"vw":342.5},{"c":342.99,"h":342.99,"l":342.99,"n":3,"o":342.99,"t":"2026-10-22T12:45:00Z","v":163,"vw":342.99},{"c":342,"h":342.99,"l":342,"n":12,"o":342.99,"t":"2026-10-22T13:00:00Z","v":1222,"vw":342.211409},{"c":341.87,"h":341.87,"l":341.87,"n":3,"o":341.87,"t":"2026-10-22T13:15:00Z","v":106,"vw":341.87},{"c":344.96,"h":350.99,"l":338.6,"n":1547,"o":341.43,"t":"2026-10-22T13:30:00Z","v":137691,"vw":346.521458},{"c":349.09,"h":350.6717,"l":343.245,"n":2019,"o":344.965,"t":"2026-10-22T13:45:00Z","v":111393,"vw":345.390173},{"c":348.975,"h":351.145,"l":347.6959,"n":1765,"o":349.46,"t":"2026-10-22T14:00:00Z","v":81198,"vw":349.375884},{"c":344.71,"h":348.975,"l":344.3,"n":2758,"o":348.58,"t":"2026-10-22T14:15:00Z","v":210375,"vw":346.31521},{"c":346.77,"h":347.5,"l":344.375,"n":1474,"o":344.435,"t":"2026-10-22T14:30:00Z","v":68520,"vw":345.685143},{"c":348.5,"h":350.48,"l":347.1,"n":1115,"o":347.46,"t":"2026-10-22T14:45:00Z","v":42877,"vw":349.028149},{"c":347.985,"h":349.45,"l":347.8825,"n":1254,"o":348.45,"t":"2026-10-22T15:00:00Z","v":63042,"vw":348.557021},{"c":349.66,"h":350.35,"l":348.03,"n":1264,"o":348.42,"t":"2026-10-22T15:15:00Z","v":85970,"vw":349.045921},{"c":348.5,"h":349.74,"l":346.98,"n":1700,"o":349.41,"t":"2026-10-22T15:30:00Z","v":110978,"vw":348.762031},{"c":348.74,"h":349.44,"l":347.545,"n":1337,"o":348.75,"t":"2026-10-22T15:45:00Z","v":91939,"vw":348.595182},{"c":350.215,"h":351.21,"l":348.66,"n":890,"o":348.83,"t":"2026-10-22T16:00:00Z","v":36613,"vw":349.190444},{"c":349.725,"h":351.2,"l":348.4001,"n":1096,"o":350.67,"t":"2026-10-22T16:15:00Z","v":66386,"vw":349.884728},{"c":342.47,"h":350.12,"l":341.338,"n":1703,"o":349.7,"t":"2026-10-22T16:30:00Z","v":118225,"vw":344.380472},{"c":344.67,"h":345.36,"l":340.01,"n":1276,"o":342.69,"t":"2026-10-22T16:45:00Z","v":79945,"vw":342.575207},{"c":341.395,"h":344.65,"l":341.11,"n":893,"o":344.29,"t":"2026-10-22T17:00:00Z","v":49703,"vw":342.348599},{"c":340.96,"h":342.15,"l":340.545,"n":1038,"o":341.395,"t":"2026-10-22T17:15:00Z","v":66591,"vw":341.491036},{"c":343.93,"h":344.52,"l":340.775,"n":1166,"o":340.775,"t":"2026-10-22T17:30:00Z","v":84808,"vw":343.312992},{"c":343.98,"h":345.6,"l":343.73,"n":1450,"o":343.95,"t":"2026-10-22T17:45:00Z","v":100477,"vw":344.738589},{"c":344.305,"h":345.38,"l":342.79,"n":1022,"o":343.5275,"t":"2026-10-22T18:00:00Z","v":67935,"vw":344.498382},{"c":345.61,"h":346.265,"l":344.4105,"n":948,"o":344.47,"t":"2026-10-22T18:15:00Z","v":55851,"vw":345.567811},{"c":345.04,"h":345.565,"l":344.16,"n":1131,"o":345.48,"t":"2026-10-22T18:30:00Z","v":60733,"vw":344.871281},{"c":346,"h":346.1,"l":344.1,"n":1265,"o":345.0275,"t":"2026-10-22T18:45:00Z","v":69163,"vw":345.276558},{"c":341.6,"h":345.9,"l":338.92,"n":2192,"o":345.9,"t":"2026-10-22T19:00:00Z","v":102959,"vw":342.927917},{"c":339.92,"h":343.39,"l":339.11,"n":1897,"o":341.6,"t":"2026-10-22T19:15:00Z","v":58161,"vw":340.82138},{"c":338.26,"h":340.24,"l":338.17,"n":2406,"o":339.47,"t":"2026-10-22T19:30:00Z","v":69170,"vw":339.271523},{"c":339.66,"h":341.6051,"l":337.78,"n":7001,"o":338.32,"t":"2026-10-22T19:45:00Z","v":276683,"vw":340.102593},{"c":339.66,"h":339.66,"l":339.66,"n":80,"o":339.66,"t":"2026-10-22T20:00:00Z","v":253827,"vw":339.66},{"c":338.09,"h":338.09,"l":338.09,"n":5,"o":338.09,"t":"2026-10-22T20:30:00Z","v":200,"vw":338.09},{"c":338.63,"h":338.63,"l":338.63,"n":1,"o":338.63,"t":"2026-10-22T21:30:00Z","v":100,"vw":338.63},{"c":338.5,"h":338.5,"l":338.5,"n":1,"o":338.5,"t":"2026-10-22T21:45:00Z","v":100,"vw":338.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.829194630872484,"strike":442.68456375838923,"iv":0.6738778523489933,"gamma":0.0027194630872483224,"theta":-0.19836040268456379,"vega":0.16790671140939598,"rho":0.023789034256287072,"breakevenPct":31.16462297275561},{"delta":0.15,"premium":4.408940397350993,"strike":417.1523178807947,"iv":0.6363006622516556,"gamma":0.0037708609271523176,"theta":-0.24942781456953642,"vega":0.2224019867549669,"rho":0.03569591556093001,"breakevenPct":24.112718094019215},{"delta":0.2,"premium":6.412650602409639,"strike":404.69879518072287,"iv":0.6522578313253012,"gamma":0.0044650602409638555,"theta":-0.3074072289156627,"vega":0.26756024096385544,"rho":0.04738504599425805,"breakevenPct":21.036167279965998},{"delta":0.25,"premium":8.20621414913958,"strike":389.7705544933078,"iv":0.6255927342256213,"gamma":0.005309177820267686,"theta":-0.33629024856596557,"vega":0.30418604206500954,"rho":0.059225361239353506,"breakevenPct":17.169159937127528},{"delta":0.3,"premium":10.548470363288722,"strike":380.2103250478011,"iv":0.633623326959847,"gamma":0.0056915869980879545,"theta":-0.3733839388145315,"vega":0.33277112810707454,"rho":0.07071216667375821,"breakevenPct":15.044101575425383},{"delta":0.35,"premium":12.933015267175572,"strike":370.6679389312977,"iv":0.6298805343511451,"gamma":0.0061666030534351145,"theta":-0.3962236641221374,"vega":0.3543971374045801,"rho":0.08222044417206686,"breakevenPct":12.936746805179673},{"delta":0.4,"premium":15.617766497461927,"strike":362.1319796954315,"iv":0.6304654822335026,"gamma":0.006357360406091371,"theta":-0.4141654822335026,"vega":0.3691969543147208,"rho":0.09352376833973855,"breakevenPct":11.214080607929514},{"delta":0.45,"premium":18.54041533546326,"strike":354.0255591054313,"iv":0.630879233226837,"gamma":0.006519488817891374,"theta":-0.42535111821086263,"vega":0.3778185303514377,"rho":0.10466165302098854,"breakevenPct":9.687915692426118},{"delta":0.5,"premium":21.764285714285716,"strike":346.1904761904762,"iv":0.632447619047619,"gamma":0.006561904761904762,"theta":-0.4310809523809524,"vega":0.38074285714285716,"rho":0.11559510794372649,"breakevenPct":8.330319114632836},{"delta":0.55,"premium":25.40854037267081,"strike":338.49378881987576,"iv":0.6376467391304348,"gamma":0.006454813664596273,"theta":-0.43321086956521737,"vega":0.37829798136645965,"rho":0.12623538791324618,"breakevenPct":7.137234055392617},{"delta":0.6,"premium":29.83400621118012,"strike":330.7298136645963,"iv":0.652320652173913,"gamma":0.006221894409937888,"theta":-0.43429782608695655,"vega":0.3695246894409938,"rho":0.13630735585294754,"breakevenPct":6.154336653057873},{"delta":0.65,"premium":34.73551554828151,"strike":322.5859247135843,"iv":0.6625227495908347,"gamma":0.005829296235679214,"theta":-0.42394615384615386,"vega":0.3537235679214402,"rho":0.14600309132802522,"breakevenPct":5.199740994484418},{"delta":0.7,"premium":39.81722408026756,"strike":314.2809364548495,"iv":0.6637698996655518,"gamma":0.0054712374581939805,"theta":-0.40091237458193985,"vega":0.3316859531772575,"rho":0.15556922504626566,"breakevenPct":4.250768573019205},{"delta":0.75,"premium":45.70028142589118,"strike":305.422138836773,"iv":0.665787617260788,"gamma":0.004979549718574109,"theta":-0.37037748592870545,"vega":0.30316904315197,"rho":0.1645394038011944,"breakevenPct":3.374674752006165},{"delta":0.8,"premium":53.37107061503417,"strike":295.1936218678815,"iv":0.6794127562642369,"gamma":0.004263553530751708,"theta":-0.33616378132118446,"vega":0.2671892938496583,"rho":0.172142764375654,"breakevenPct":2.621648849707265},{"delta":0.85,"premium":62.70574162679425,"strike":283.49282296650716,"iv":0.692467942583732,"gamma":0.003509569377990431,"theta":-0.28976698564593306,"vega":0.22241100478468903,"rho":0.17843855306164275,"breakevenPct":1.9250322655895342},{"delta":0.9,"premium":76.93901639344263,"strike":267.18032786885243,"iv":0.7297154098360655,"gamma":0.002530819672131147,"theta":-0.23542459016393438,"vega":0.16751606557377047,"rho":0.18088115270519495,"breakevenPct":1.312884726578063}],"put":[{"delta":0.1,"premium":3.338888888888889,"strike":271.48148148148147,"iv":0.6780185185185185,"gamma":0.002703703703703704,"theta":-0.19184814814814813,"vega":0.16762962962962963,"rho":-0.030217559294462088,"breakevenPct":21.055587177591537},{"delta":0.15,"premium":5.455909090909091,"strike":285.09090909090907,"iv":0.6686254545454545,"gamma":0.0036563636363636364,"theta":-0.2502018181818182,"vega":0.22224727272727274,"rho":-0.045640475719190166,"breakevenPct":17.672083848554443},{"delta":0.2,"premium":7.497837150127227,"strike":297.2264631043257,"iv":0.6426117048346056,"gamma":0.004578117048346056,"theta":-0.287824427480916,"vega":0.2674750636132316,"rho":-0.06098979025881334,"breakevenPct":14.700398647412566},{"delta":0.25,"premium":9.910460992907803,"strike":306.9326241134752,"iv":0.6306441489361703,"gamma":0.005285283687943262,"theta":-0.3195212765957447,"vega":0.3032212765957447,"rho":-0.0765998250323726,"breakevenPct":12.553093352008668},{"delta":0.3,"premium":12.721980676328501,"strike":315.2657004830918,"iv":0.630631884057971,"gamma":0.005763285024154589,"theta":-0.34825555555555554,"vega":0.3315869565217391,"rho":-0.09246170754136492,"breakevenPct":10.927480478489295},{"delta":0.35,"premium":15.889784946236556,"strike":323.16436251920123,"iv":0.6334783410138248,"gamma":0.006094930875576037,"theta":-0.37163241167434713,"vega":0.35346159754224266,"rho":-0.10856535433142472,"breakevenPct":9.53465890214784},{"delta":0.4,"premium":19.354704097116844,"strike":330.83459787556905,"iv":0.6368226100151745,"gamma":0.006333383915022762,"theta":-0.3889913505311077,"vega":0.3694681335356601,"rho":-0.12488357774533879,"breakevenPct":8.296563098848207},{"delta":0.45,"premium":22.579286798179062,"strike":338.42185128983306,"iv":0.6224827010622155,"gamma":0.0066368740515933234,"theta":-0.3870945371775417,"vega":0.3782693474962064,"rho":-0.1410294545761478,"breakevenPct":7.012140230920921},{"delta":0.5,"premium":26.886111111111113,"strike":346.1111111111111,"iv":0.6249388888888889,"gamma":0.006638888888888889,"theta":-0.38914444444444446,"vega":0.38077222222222223,"rho":-0.1579487883019645,"breakevenPct":6.016310428075139},{"delta":0.55,"premium":31.360606060606067,"strike":353.75757575757575,"iv":0.6235151515151515,"gamma":0.0066,"theta":-0.3826587878787879,"vega":0.3777054545454545,"rho":-0.17498730918060984,"breakevenPct":5.082444298130575},{"delta":0.6,"premium":36.0196551724138,"strike":361.51724137931035,"iv":0.6163255172413793,"gamma":0.006539310344827586,"theta":-0.3666903448275862,"vega":0.3693206896551724,"rho":-0.1921637756869827,"breakevenPct":4.169585406907927},{"delta":0.65,"premium":42.12222222222223,"strike":370.1587301587302,"iv":0.621668253968254,"gamma":0.006192063492063492,"theta":-0.3517825396825397,"vega":0.35455396825396823,"rho":-0.21040488416127523,"breakevenPct":3.4220962325537556},{"delta":0.7,"premium":49.77313769751692,"strike":380.0902934537246,"iv":0.6321939051918736,"gamma":0.005695485327313771,"theta":-0.3318823927765237,"vega":0.3328742663656885,"rho":-0.22985188367285952,"breakevenPct":2.7506460118331093},{"delta":0.75,"premium":58.78103092783505,"strike":391.25773195876286,"iv":0.6409152577319587,"gamma":0.005137113402061856,"theta":-0.3021767010309278,"vega":0.3038237113402062,"rho":-0.25031450858257054,"breakevenPct":2.1148498407443332},{"delta":0.8,"premium":67.59101796407187,"strike":402.2754491017964,"iv":0.6319251497005989,"gamma":0.004586227544910179,"theta":-0.2551467065868263,"vega":0.26770598802395207,"rho":-0.27063381517003426,"breakevenPct":1.4648674740256418},{"delta":0.85,"premium":81.81862068965516,"strike":418.34482758620686,"iv":0.6449751724137931,"gamma":0.0037827586206896557,"theta":-0.20803241379310347,"vega":0.222968275862069,"rho":-0.2951693384155321,"breakevenPct":0.9226264804358226},{"delta":0.9,"premium":101.20817307692309,"strike":439.47115384615387,"iv":0.656866826923077,"gamma":0.002821153846153846,"theta":-0.14654903846153844,"vega":0.1679903846153846,"rho":-0.32371941795805376,"breakevenPct":0.41129930835813555}]},"raw":{"call":[{"delta":0.1,"premium":2.829194630872484,"strike":442.68456375838923,"iv":0.6738778523489933,"gamma":0.0027194630872483224,"theta":-0.19836040268456379,"vega":0.16790671140939598,"rho":0.023789034256287072,"breakevenPct":31.16462297275561},{"delta":0.15,"premium":4.408940397350993,"strike":417.1523178807947,"iv":0.6363006622516556,"gamma":0.0037708609271523176,"theta":-0.24942781456953642,"vega":0.2224019867549669,"rho":0.03569591556093001,"breakevenPct":24.112718094019215},{"delta":0.2,"premium":6.412650602409639,"strike":404.69879518072287,"iv":0.6522578313253012,"gamma":0.0044650602409638555,"theta":-0.3074072289156627,"vega":0.26756024096385544,"rho":0.04738504599425805,"breakevenPct":21.036167279965998},{"delta":0.25,"premium":8.20621414913958,"strike":389.7705544933078,"iv":0.6255927342256213,"gamma":0.005309177820267686,"theta":-0.33629024856596557,"vega":0.30418604206500954,"rho":0.059225361239353506,"breakevenPct":17.169159937127528},{"delta":0.3,"premium":10.548470363288722,"strike":380.2103250478011,"iv":0.633623326959847,"gamma":0.0056915869980879545,"theta":-0.3733839388145315,"vega":0.33277112810707454,"rho":0.07071216667375821,"breakevenPct":15.044101575425383},{"delta":0.35,"premium":12.933015267175572,"strike":370.6679389312977,"iv":0.6298805343511451,"gamma":0.0061666030534351145,"theta":-0.3962236641221374,"vega":0.3543971374045801,"rho":0.08222044417206686,"breakevenPct":12.936746805179673},{"delta":0.4,"premium":15.617766497461927,"strike":362.1319796954315,"iv":0.6304654822335026,"gamma":0.006357360406091371,"theta":-0.4141654822335026,"vega":0.3691969543147208,"rho":0.09352376833973855,"breakevenPct":11.214080607929514},{"delta":0.45,"premium":18.54041533546326,"strike":354.0255591054313,"iv":0.630879233226837,"gamma":0.006519488817891374,"theta":-0.42535111821086263,"vega":0.3778185303514377,"rho":0.10466165302098854,"breakevenPct":9.687915692426118},{"delta":0.5,"premium":21.764285714285716,"strike":346.1904761904762,"iv":0.632447619047619,"gamma":0.006561904761904762,"theta":-0.4310809523809524,"vega":0.38074285714285716,"rho":0.11559510794372649,"breakevenPct":8.330319114632836},{"delta":0.55,"premium":25.40854037267081,"strike":338.49378881987576,"iv":0.6376467391304348,"gamma":0.006454813664596273,"theta":-0.43321086956521737,"vega":0.37829798136645965,"rho":0.12623538791324618,"breakevenPct":7.137234055392617},{"delta":0.6,"premium":29.83400621118012,"strike":330.7298136645963,"iv":0.652320652173913,"gamma":0.006221894409937888,"theta":-0.43429782608695655,"vega":0.3695246894409938,"rho":0.13630735585294754,"breakevenPct":6.154336653057873},{"delta":0.65,"premium":34.73551554828151,"strike":322.5859247135843,"iv":0.6625227495908347,"gamma":0.005829296235679214,"theta":-0.42394615384615386,"vega":0.3537235679214402,"rho":0.14600309132802522,"breakevenPct":5.199740994484418},{"delta":0.7,"premium":39.81722408026756,"strike":314.2809364548495,"iv":0.6637698996655518,"gamma":0.0054712374581939805,"theta":-0.40091237458193985,"vega":0.3316859531772575,"rho":0.15556922504626566,"breakevenPct":4.250768573019205},{"delta":0.75,"premium":45.70028142589118,"strike":305.422138836773,"iv":0.665787617260788,"gamma":0.004979549718574109,"theta":-0.37037748592870545,"vega":0.30316904315197,"rho":0.1645394038011944,"breakevenPct":3.374674752006165},{"delta":0.8,"premium":53.37107061503417,"strike":295.1936218678815,"iv":0.6794127562642369,"gamma":0.004263553530751708,"theta":-0.33616378132118446,"vega":0.2671892938496583,"rho":0.172142764375654,"breakevenPct":2.621648849707265},{"delta":0.85,"premium":62.70574162679425,"strike":283.49282296650716,"iv":0.692467942583732,"gamma":0.003509569377990431,"theta":-0.28976698564593306,"vega":0.22241100478468903,"rho":0.17843855306164275,"breakevenPct":1.9250322655895342},{"delta":0.9,"premium":76.93901639344263,"strike":267.18032786885243,"iv":0.7297154098360655,"gamma":0.002530819672131147,"theta":-0.23542459016393438,"vega":0.16751606557377047,"rho":0.18088115270519495,"breakevenPct":1.312884726578063}],"put":[{"delta":0.1,"premium":3.338888888888889,"strike":271.48148148148147,"iv":0.6780185185185185,"gamma":0.002703703703703704,"theta":-0.19184814814814813,"vega":0.16762962962962963,"rho":-0.030217559294462088,"breakevenPct":21.055587177591537},{"delta":0.15,"premium":5.455909090909091,"strike":285.09090909090907,"iv":0.6686254545454545,"gamma":0.0036563636363636364,"theta":-0.2502018181818182,"vega":0.22224727272727274,"rho":-0.045640475719190166,"breakevenPct":17.672083848554443},{"delta":0.2,"premium":7.497837150127227,"strike":297.2264631043257,"iv":0.6426117048346056,"gamma":0.004578117048346056,"theta":-0.287824427480916,"vega":0.2674750636132316,"rho":-0.06098979025881334,"breakevenPct":14.700398647412566},{"delta":0.25,"premium":9.910460992907803,"strike":306.9326241134752,"iv":0.6306441489361703,"gamma":0.005285283687943262,"theta":-0.3195212765957447,"vega":0.3032212765957447,"rho":-0.0765998250323726,"breakevenPct":12.553093352008668},{"delta":0.3,"premium":12.721980676328501,"strike":315.2657004830918,"iv":0.630631884057971,"gamma":0.005763285024154589,"theta":-0.34825555555555554,"vega":0.3315869565217391,"rho":-0.09246170754136492,"breakevenPct":10.927480478489295},{"delta":0.35,"premium":15.889784946236556,"strike":323.16436251920123,"iv":0.6334783410138248,"gamma":0.006094930875576037,"theta":-0.37163241167434713,"vega":0.35346159754224266,"rho":-0.10856535433142472,"breakevenPct":9.53465890214784},{"delta":0.4,"premium":19.354704097116844,"strike":330.83459787556905,"iv":0.6368226100151745,"gamma":0.006333383915022762,"theta":-0.3889913505311077,"vega":0.3694681335356601,"rho":-0.12488357774533879,"breakevenPct":8.296563098848207},{"delta":0.45,"premium":22.579286798179062,"strike":338.42185128983306,"iv":0.6224827010622155,"gamma":0.0066368740515933234,"theta":-0.3870945371775417,"vega":0.3782693474962064,"rho":-0.1410294545761478,"breakevenPct":7.012140230920921},{"delta":0.5,"premium":26.886111111111113,"strike":346.1111111111111,"iv":0.6249388888888889,"gamma":0.006638888888888889,"theta":-0.38914444444444446,"vega":0.38077222222222223,"rho":-0.1579487883019645,"breakevenPct":6.016310428075139},{"delta":0.55,"premium":31.360606060606067,"strike":353.75757575757575,"iv":0.6235151515151515,"gamma":0.0066,"theta":-0.3826587878787879,"vega":0.3777054545454545,"rho":-0.17498730918060984,"breakevenPct":5.082444298130575},{"delta":0.6,"premium":36.0196551724138,"strike":361.51724137931035,"iv":0.6163255172413793,"gamma":0.006539310344827586,"theta":-0.3666903448275862,"vega":0.3693206896551724,"rho":-0.1921637756869827,"breakevenPct":4.169585406907927},{"delta":0.65,"premium":42.12222222222223,"strike":370.1587301587302,"iv":0.621668253968254,"gamma":0.006192063492063492,"theta":-0.3517825396825397,"vega":0.35455396825396823,"rho":-0.21040488416127523,"breakevenPct":3.4220962325537556},{"delta":0.7,"premium":49.77313769751692,"strike":380.0902934537246,"iv":0.6321939051918736,"gamma":0.005695485327313771,"theta":-0.3318823927765237,"vega":0.3328742663656885,"rho":-0.22985188367285952,"breakevenPct":2.7506460118331093},{"delta":0.75,"premium":58.78103092783505,"strike":391.25773195876286,"iv":0.6409152577319587,"gamma":0.005137113402061856,"theta":-0.3021767010309278,"vega":0.3038237113402062,"rho":-0.25031450858257054,"breakevenPct":2.1148498407443332},{"delta":0.8,"premium":67.59101796407187,"strike":402.2754491017964,"iv":0.6319251497005989,"gamma":0.004586227544910179,"theta":-0.2551467065868263,"vega":0.26770598802395207,"rho":-0.27063381517003426,"breakevenPct":1.4648674740256418},{"delta":0.85,"premium":81.81862068965516,"strike":418.34482758620686,"iv":0.6449751724137931,"gamma":0.0037827586206896557,"theta":-0.20803241379310347,"vega":0.222968275862069,"rho":-0.2951693384155321,"breakevenPct":0.9226264804358226},{"delta":0.9,"premium":101.20817307692309,"strike":439.47115384615387,"iv":0.656866826923077,"gamma":0.002821153846153846,"theta":-0.14654903846153844,"vega":0.1679903846153846,"rho":-0.32371941795805376,"breakevenPct":0.41129930835813555}]}},"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"}}