{"symbol":"CSL","url":"https://intraalpha.com/companies/CSL","capturedAt":"2026-10-23T16:47:16.075Z","state":"ready","quote":{"symbol":"CSL","last_price":345.27,"prev_close":352.6,"regular_close":345.905,"change":-7.33,"change_pct":-2.0788,"regular_change":-6.695,"regular_change_pct":-1.8988,"extended_change":-0.635,"extended_change_pct":-0.1836,"bid":345.27,"ask":345.68,"bid_size":40,"ask_size":160,"volume":118577,"vwap":345.587852,"open":347.94,"high":350.76,"low":341.04,"close":345.905,"trade_count":5658,"last_trade_at":"2026-10-23T16:47:12.661481129Z","last_quote_at":"2026-10-23T16:47:12.614160592Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:47:14.077494238-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CSL","fetched_at":"2026-10-23T16:44:14.370410+00:00","name":"Carlisle Companies Incorporated","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Carlisle Companies Incorporated is a diversified manufacturer of engineered products in the United States, Europe, Asia, Canada, Mexico, the Middle East, Africa, and internationally. The company is headquartered in Scottsdale, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14003203000,"ebitda":1214300000,"pe_ratio":19.33,"peg_ratio":0.9,"book_value":40.73,"dividend_per_share":4.4,"dividend_yield":0.0129,"eps":18.24,"revenue_ttm":5097000000,"gross_profit_ttm":1797400000,"profit_margin":0.142,"operating_margin_ttm":0.229,"return_on_assets_ttm":0.108,"return_on_equity_ttm":0.392,"quarterly_earnings_growth":0.072,"quarterly_revenue_growth":0.083,"analyst_target_price":398.25,"analyst_number":2,"beta":0.833,"fifty_two_week_high":428.8,"fifty_two_week_low":290.64,"fifty_day_ma":337.9,"two_hundred_day_ma":352.19,"shares_outstanding":39714100,"forward_pe":13.5,"price_to_sales":2.747,"price_to_book":7.96,"ev_to_revenue":2.96,"ev_to_ebitda":12.07},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:44:14.370410+00:00"},"optionObservedAt":"2026-10-23T16:37:10.610Z","bars":[{"c":336.765,"h":336.8,"l":334.46,"n":44,"o":335.73,"t":"2026-10-16T13:30:00Z","v":3967,"vw":335.811047},{"c":338.4,"h":339.03,"l":338.4,"n":32,"o":338.99,"t":"2026-10-16T13:35:00Z","v":1199,"vw":338.583249},{"c":340.665,"h":340.665,"l":338.6525,"n":94,"o":339.14,"t":"2026-10-16T13:40:00Z","v":1883,"vw":340.052368},{"c":341.665,"h":341.665,"l":340.83,"n":51,"o":340.83,"t":"2026-10-16T13:45:00Z","v":937,"vw":341.399437},{"c":341.32,"h":341.87,"l":340.94,"n":134,"o":340.94,"t":"2026-10-16T13:50:00Z","v":2275,"vw":341.385872},{"c":341.1,"h":341.85,"l":340.94,"n":114,"o":341.315,"t":"2026-10-16T13:55:00Z","v":3540,"vw":341.509423},{"c":340.175,"h":341.43,"l":340.175,"n":131,"o":341.22,"t":"2026-10-16T14:00:00Z","v":2498,"vw":340.813745},{"c":339.92,"h":339.925,"l":339.39,"n":155,"o":339.5,"t":"2026-10-16T14:05:00Z","v":2852,"vw":339.616937},{"c":338.6,"h":340.17,"l":338.6,"n":381,"o":339.97,"t":"2026-10-16T14:10:00Z","v":9072,"vw":339.454192},{"c":337.2,"h":338.59,"l":337.2,"n":122,"o":338.02,"t":"2026-10-16T14:15:00Z","v":3862,"vw":338.143857},{"c":338.67,"h":339.2,"l":336.89,"n":129,"o":337.69,"t":"2026-10-16T14:20:00Z","v":2157,"vw":338.318933},{"c":338.76,"h":339.14,"l":337.54,"n":126,"o":338.51,"t":"2026-10-16T14:25:00Z","v":2098,"vw":338.37116},{"c":338.03,"h":338.775,"l":337.645,"n":121,"o":338.775,"t":"2026-10-16T14:30:00Z","v":1860,"vw":338.21236},{"c":337.36,"h":338.41,"l":337.36,"n":132,"o":338.03,"t":"2026-10-16T14:35:00Z","v":2606,"vw":337.774474},{"c":335.89,"h":337.42,"l":335.89,"n":159,"o":337.03,"t":"2026-10-16T14:40:00Z","v":1832,"vw":336.712321},{"c":337.16,"h":337.37,"l":335.89,"n":252,"o":335.93,"t":"2026-10-16T14:45:00Z","v":14582,"vw":336.400155},{"c":337.64,"h":337.78,"l":336.92,"n":126,"o":337.33,"t":"2026-10-16T14:50:00Z","v":2692,"vw":337.379179},{"c":338.3,"h":338.62,"l":337.81,"n":164,"o":337.81,"t":"2026-10-16T14:55:00Z","v":1486,"vw":338.213784},{"c":338.626,"h":338.8999,"l":338.29,"n":143,"o":338.59,"t":"2026-10-16T15:00:00Z","v":1483,"vw":338.477262},{"c":338.94,"h":339.38,"l":338.94,"n":170,"o":338.98,"t":"2026-10-16T15:05:00Z","v":1958,"vw":339.098482},{"c":339.27,"h":339.71,"l":338.7,"n":265,"o":339.31,"t":"2026-10-16T15:10:00Z","v":3619,"vw":339.163775},{"c":339.345,"h":339.53,"l":339.345,"n":27,"o":339.525,"t":"2026-10-16T15:15:00Z","v":379,"vw":339.473194},{"c":338.79,"h":339.225,"l":338.1644,"n":173,"o":338.8,"t":"2026-10-16T15:20:00Z","v":3047,"vw":338.575247},{"c":337.95,"h":338.455,"l":337.81,"n":121,"o":338.45,"t":"2026-10-16T15:25:00Z","v":1693,"vw":338.162252},{"c":338.25,"h":338.58,"l":337.54,"n":95,"o":337.95,"t":"2026-10-16T15:30:00Z","v":1130,"vw":338.266179},{"c":337.9225,"h":338.455,"l":337.58,"n":76,"o":338.455,"t":"2026-10-16T15:35:00Z","v":1980,"vw":337.921918},{"c":336.67,"h":337.83,"l":335.985,"n":227,"o":337.83,"t":"2026-10-16T15:40:00Z","v":8890,"vw":336.538128},{"c":336.13,"h":336.94,"l":335.995,"n":222,"o":335.995,"t":"2026-10-16T15:45:00Z","v":3705,"vw":336.497644},{"c":335.94,"h":336.015,"l":335.755,"n":103,"o":335.755,"t":"2026-10-16T15:50:00Z","v":1349,"vw":335.913563},{"c":335.635,"h":336.56,"l":335.635,"n":132,"o":336.56,"t":"2026-10-16T15:55:00Z","v":2126,"vw":335.826472},{"c":336.19,"h":336.29,"l":335.625,"n":239,"o":335.94,"t":"2026-10-16T16:00:00Z","v":3266,"vw":336.000895},{"c":336.03,"h":336.54,"l":335.96,"n":116,"o":336.32,"t":"2026-10-16T16:05:00Z","v":1432,"vw":336.162219},{"c":335.75,"h":336.39,"l":335.75,"n":156,"o":336.39,"t":"2026-10-16T16:10:00Z","v":4033,"vw":336.007916},{"c":335.275,"h":336.2,"l":334.99,"n":297,"o":336.2,"t":"2026-10-16T16:15:00Z","v":7553,"vw":335.900675},{"c":335.5,"h":335.72,"l":335.485,"n":77,"o":335.51,"t":"2026-10-16T16:20:00Z","v":1335,"vw":335.565211},{"c":334.51,"h":335.475,"l":334.5,"n":149,"o":335.475,"t":"2026-10-16T16:25:00Z","v":2033,"vw":334.840552},{"c":334.27,"h":334.76,"l":334.26,"n":235,"o":334.59,"t":"2026-10-16T16:30:00Z","v":4196,"vw":334.401543},{"c":333.58,"h":334.12,"l":333.58,"n":152,"o":334.12,"t":"2026-10-16T16:35:00Z","v":1678,"vw":333.952747},{"c":334.18,"h":334.18,"l":333.58,"n":140,"o":333.855,"t":"2026-10-16T16:40:00Z","v":3166,"vw":333.911763},{"c":333.76,"h":334.08,"l":333.65,"n":152,"o":334.08,"t":"2026-10-16T16:45:00Z","v":1796,"vw":333.763323},{"c":333.69,"h":333.88,"l":333.42,"n":227,"o":333.76,"t":"2026-10-16T16:50:00Z","v":4171,"vw":333.68532},{"c":333.575,"h":333.575,"l":333.43,"n":203,"o":333.47,"t":"2026-10-16T16:55:00Z","v":1448,"vw":333.520994},{"c":331.73,"h":333.575,"l":331.73,"n":445,"o":333.575,"t":"2026-10-16T17:00:00Z","v":21724,"vw":333.06998},{"c":331.77,"h":332.265,"l":331.19,"n":212,"o":332.265,"t":"2026-10-16T17:05:00Z","v":2954,"vw":331.740194},{"c":332.12,"h":332.47,"l":332.07,"n":140,"o":332.07,"t":"2026-10-16T17:10:00Z","v":1714,"vw":332.261579},{"c":331.795,"h":332.48,"l":331.795,"n":146,"o":332.48,"t":"2026-10-16T17:15:00Z","v":2754,"vw":332.072105},{"c":332.58,"h":332.58,"l":331.44,"n":184,"o":331.44,"t":"2026-10-16T17:20:00Z","v":1625,"vw":332.108055},{"c":332.685,"h":332.93,"l":332.115,"n":86,"o":332.115,"t":"2026-10-16T17:25:00Z","v":1068,"vw":332.533253},{"c":332.89,"h":332.975,"l":332.3,"n":204,"o":332.62,"t":"2026-10-16T17:30:00Z","v":3978,"vw":332.575519},{"c":332.53,"h":333.09,"l":332.53,"n":110,"o":332.985,"t":"2026-10-16T17:35:00Z","v":1610,"vw":332.867806},{"c":333.5,"h":334.18,"l":332.895,"n":257,"o":332.895,"t":"2026-10-16T17:40:00Z","v":4148,"vw":333.634166},{"c":333.23,"h":334.049,"l":333.23,"n":55,"o":334.049,"t":"2026-10-16T17:45:00Z","v":1021,"vw":333.55564},{"c":333.22,"h":333.405,"l":332.865,"n":96,"o":333.405,"t":"2026-10-16T17:50:00Z","v":1681,"vw":333.096316},{"c":332.18,"h":332.785,"l":332.02,"n":167,"o":332.3,"t":"2026-10-16T17:55:00Z","v":2587,"vw":332.260645},{"c":331.25,"h":332.29,"l":331.11,"n":146,"o":331.94,"t":"2026-10-16T18:00:00Z","v":2486,"vw":331.802499},{"c":331.28,"h":331.305,"l":330.52,"n":84,"o":331.25,"t":"2026-10-16T18:05:00Z","v":1558,"vw":331.136373},{"c":331.49,"h":331.705,"l":331.1954,"n":243,"o":331.69,"t":"2026-10-16T18:10:00Z","v":2855,"vw":331.454755},{"c":331.015,"h":331.81,"l":330.9,"n":213,"o":331.28,"t":"2026-10-16T18:15:00Z","v":3345,"vw":331.206125},{"c":331.02,"h":331.21,"l":331.005,"n":51,"o":331.005,"t":"2026-10-16T18:20:00Z","v":736,"vw":331.029747},{"c":331.16,"h":331.2,"l":330.63,"n":249,"o":331.185,"t":"2026-10-16T18:25:00Z","v":3008,"vw":330.95975},{"c":331.46,"h":331.69,"l":331.1325,"n":116,"o":331.18,"t":"2026-10-16T18:30:00Z","v":1575,"vw":331.351349},{"c":332.14,"h":332.14,"l":331.13,"n":228,"o":331.24,"t":"2026-10-16T18:35:00Z","v":3837,"vw":331.402502},{"c":331.79,"h":332.1,"l":331.79,"n":161,"o":331.9508,"t":"2026-10-16T18:40:00Z","v":2689,"vw":331.873895},{"c":331.955,"h":331.955,"l":331.54,"n":68,"o":331.79,"t":"2026-10-16T18:45:00Z","v":1196,"vw":331.834674},{"c":331.7,"h":332.005,"l":331.59,"n":206,"o":331.925,"t":"2026-10-16T18:50:00Z","v":3562,"vw":331.730371},{"c":332.49,"h":332.49,"l":331.55,"n":271,"o":331.56,"t":"2026-10-16T18:55:00Z","v":5011,"vw":332.077821},{"c":332.755,"h":333.1,"l":332.2,"n":175,"o":332.2,"t":"2026-10-16T19:00:00Z","v":2418,"vw":332.648872},{"c":331.96,"h":333.01,"l":331.96,"n":180,"o":332.76,"t":"2026-10-16T19:05:00Z","v":3799,"vw":332.488848},{"c":332.385,"h":332.82,"l":331.92,"n":274,"o":332.185,"t":"2026-10-16T19:10:00Z","v":4586,"vw":332.341417},{"c":331.965,"h":332.46,"l":331.66,"n":234,"o":332.3851,"t":"2026-10-16T19:15:00Z","v":4852,"vw":332.023915},{"c":332.765,"h":332.9,"l":331.98,"n":294,"o":331.98,"t":"2026-10-16T19:20:00Z","v":5107,"vw":332.526368},{"c":332.655,"h":332.7875,"l":332.34,"n":252,"o":332.785,"t":"2026-10-16T19:25:00Z","v":5228,"vw":332.550059},{"c":332.44,"h":332.98,"l":332.36,"n":236,"o":332.77,"t":"2026-10-16T19:30:00Z","v":3208,"vw":332.685315},{"c":333.09,"h":333.13,"l":332.59,"n":334,"o":332.625,"t":"2026-10-16T19:35:00Z","v":5012,"vw":332.763636},{"c":333.355,"h":333.48,"l":332.76,"n":279,"o":332.95,"t":"2026-10-16T19:40:00Z","v":4867,"vw":333.179922},{"c":334.0375,"h":334.105,"l":333.385,"n":383,"o":333.5,"t":"2026-10-16T19:45:00Z","v":10402,"vw":333.756286},{"c":333.545,"h":335,"l":333.545,"n":684,"o":334.25,"t":"2026-10-16T19:50:00Z","v":30056,"vw":334.583938},{"c":334.02,"h":334.24,"l":333.53,"n":1330,"o":333.74,"t":"2026-10-16T19:55:00Z","v":34755,"vw":333.912101},{"c":333.86,"h":333.86,"l":333.86,"n":38,"o":333.86,"t":"2026-10-16T20:00:00Z","v":68825,"vw":333.86},{"c":333.86,"h":333.86,"l":333.86,"n":1,"o":333.86,"t":"2026-10-16T20:25:00Z","v":55528,"vw":333.86},{"c":333.01,"h":335.515,"l":331.49,"n":75,"o":334.26,"t":"2026-10-19T13:30:00Z","v":3505,"vw":334.031191},{"c":332.605,"h":333.525,"l":331.3,"n":41,"o":331.94,"t":"2026-10-19T13:35:00Z","v":659,"vw":332.780297},{"c":332.61,"h":332.61,"l":332.61,"n":13,"o":332.61,"t":"2026-10-19T13:40:00Z","v":91,"vw":332.61},{"c":330.18,"h":331.84,"l":329.185,"n":103,"o":331.38,"t":"2026-10-19T13:45:00Z","v":1740,"vw":330.898219},{"c":330.875,"h":331.355,"l":330.105,"n":38,"o":330.105,"t":"2026-10-19T13:50:00Z","v":603,"vw":330.852349},{"c":330.07,"h":331.005,"l":330.01,"n":33,"o":330.21,"t":"2026-10-19T13:55:00Z","v":505,"vw":330.564211},{"c":330.72,"h":330.84,"l":329.5975,"n":145,"o":330.84,"t":"2026-10-19T14:00:00Z","v":5044,"vw":330.417486},{"c":330.54,"h":330.705,"l":330.475,"n":35,"o":330.705,"t":"2026-10-19T14:05:00Z","v":475,"vw":330.567727},{"c":331.675,"h":331.675,"l":329.58,"n":242,"o":329.98,"t":"2026-10-19T14:10:00Z","v":10021,"vw":330.387018},{"c":331.8,"h":331.9,"l":331.67,"n":32,"o":331.67,"t":"2026-10-19T14:15:00Z","v":483,"vw":331.826667},{"c":331.66,"h":332.13,"l":330.965,"n":168,"o":331.82,"t":"2026-10-19T14:20:00Z","v":3520,"vw":331.614728},{"c":331.265,"h":331.33,"l":330.83,"n":117,"o":331.28,"t":"2026-10-19T14:25:00Z","v":1719,"vw":331.120784},{"c":329.9375,"h":330.83,"l":329.935,"n":197,"o":330.83,"t":"2026-10-19T14:30:00Z","v":9064,"vw":330.309989},{"c":329.74,"h":330.31,"l":329.73,"n":110,"o":329.79,"t":"2026-10-19T14:35:00Z","v":3449,"vw":329.930707},{"c":329.85,"h":330.12,"l":329.645,"n":53,"o":329.645,"t":"2026-10-19T14:40:00Z","v":1410,"vw":329.890476},{"c":330.88,"h":330.88,"l":330.12,"n":58,"o":330.14,"t":"2026-10-19T14:45:00Z","v":684,"vw":330.326142},{"c":331.46,"h":331.71,"l":330.5,"n":151,"o":330.735,"t":"2026-10-19T14:50:00Z","v":5628,"vw":331.255609},{"c":332.26,"h":332.26,"l":331.05,"n":65,"o":331.46,"t":"2026-10-19T14:55:00Z","v":929,"vw":331.585174},{"c":332.95,"h":332.98,"l":332.1,"n":187,"o":332.1,"t":"2026-10-19T15:00:00Z","v":3640,"vw":332.360244},{"c":333.1025,"h":333.24,"l":332.805,"n":68,"o":333.04,"t":"2026-10-19T15:05:00Z","v":757,"vw":333.04582},{"c":333.245,"h":333.77,"l":332.37,"n":455,"o":333.28,"t":"2026-10-19T15:10:00Z","v":16791,"vw":333.144986},{"c":334.455,"h":334.475,"l":332.84,"n":133,"o":333.25,"t":"2026-10-19T15:15:00Z","v":3390,"vw":333.524085},{"c":334.48,"h":334.48,"l":333.83,"n":111,"o":334.445,"t":"2026-10-19T15:20:00Z","v":1051,"vw":334.310384},{"c":333.87,"h":334.56,"l":333.56,"n":135,"o":334.555,"t":"2026-10-19T15:25:00Z","v":2197,"vw":333.82376},{"c":333.235,"h":333.88,"l":332.885,"n":112,"o":333.88,"t":"2026-10-19T15:30:00Z","v":2772,"vw":333.328242},{"c":333.565,"h":334.105,"l":333.27,"n":109,"o":333.34,"t":"2026-10-19T15:35:00Z","v":2192,"vw":333.671601},{"c":333.975,"h":334.45,"l":333.565,"n":157,"o":333.565,"t":"2026-10-19T15:40:00Z","v":4518,"vw":334.17662},{"c":333.91,"h":333.98,"l":333.395,"n":70,"o":333.975,"t":"2026-10-19T15:45:00Z","v":1067,"vw":333.718694},{"c":332.91,"h":333.775,"l":332.64,"n":119,"o":333.35,"t":"2026-10-19T15:50:00Z","v":2741,"vw":333.142793},{"c":332.88,"h":333.09,"l":332.46,"n":68,"o":333.09,"t":"2026-10-19T15:55:00Z","v":1305,"vw":332.861038},{"c":331.87,"h":332.805,"l":331.87,"n":137,"o":332.805,"t":"2026-10-19T16:00:00Z","v":2888,"vw":332.120261},{"c":332.33,"h":332.33,"l":332.06,"n":51,"o":332.305,"t":"2026-10-19T16:05:00Z","v":734,"vw":332.26322},{"c":332.76,"h":333.03,"l":332.33,"n":91,"o":332.33,"t":"2026-10-19T16:10:00Z","v":942,"vw":332.699362},{"c":332.36,"h":332.783,"l":332.36,"n":130,"o":332.76,"t":"2026-10-19T16:15:00Z","v":3113,"vw":332.547091},{"c":332.55,"h":332.67,"l":332.36,"n":110,"o":332.52,"t":"2026-10-19T16:20:00Z","v":1887,"vw":332.573506},{"c":332.69,"h":332.73,"l":332.5475,"n":97,"o":332.55,"t":"2026-10-19T16:25:00Z","v":1062,"vw":332.581876},{"c":332.37,"h":332.695,"l":332.15,"n":241,"o":332.695,"t":"2026-10-19T16:30:00Z","v":3740,"vw":332.434674},{"c":332.44,"h":332.5344,"l":332.17,"n":77,"o":332.47,"t":"2026-10-19T16:35:00Z","v":1101,"vw":332.393084},{"c":332.895,"h":332.895,"l":332.18,"n":134,"o":332.32,"t":"2026-10-19T16:40:00Z","v":3110,"vw":332.607345},{"c":332.39,"h":332.655,"l":332.39,"n":76,"o":332.58,"t":"2026-10-19T16:45:00Z","v":1422,"vw":332.561519},{"c":332.17,"h":332.64,"l":332.17,"n":48,"o":332.64,"t":"2026-10-19T16:50:00Z","v":560,"vw":332.39607},{"c":332.24,"h":332.41,"l":332.17,"n":65,"o":332.28,"t":"2026-10-19T16:55:00Z","v":626,"vw":332.296831},{"c":332.32,"h":332.405,"l":332.02,"n":89,"o":332.395,"t":"2026-10-19T17:00:00Z","v":1147,"vw":332.223695},{"c":332.4,"h":332.54,"l":331.94,"n":117,"o":332.02,"t":"2026-10-19T17:05:00Z","v":3445,"vw":332.268772},{"c":332.85,"h":332.85,"l":332.01,"n":76,"o":332.6552,"t":"2026-10-19T17:10:00Z","v":589,"vw":332.471063},{"c":332.585,"h":332.93,"l":332.585,"n":48,"o":332.86,"t":"2026-10-19T17:15:00Z","v":1036,"vw":332.802379},{"c":332.8632,"h":332.92,"l":332.68,"n":87,"o":332.68,"t":"2026-10-19T17:20:00Z","v":917,"vw":332.786964},{"c":332.865,"h":333.16,"l":332.775,"n":90,"o":333.07,"t":"2026-10-19T17:25:00Z","v":825,"vw":332.930429},{"c":332.88,"h":333.19,"l":332.62,"n":70,"o":332.62,"t":"2026-10-19T17:30:00Z","v":748,"vw":332.847708},{"c":332.53,"h":332.88,"l":332.43,"n":183,"o":332.88,"t":"2026-10-19T17:35:00Z","v":2872,"vw":332.600446},{"c":332.58,"h":333.43,"l":332.58,"n":188,"o":332.695,"t":"2026-10-19T17:40:00Z","v":3558,"vw":333.027298},{"c":333.025,"h":333.08,"l":332.65,"n":22,"o":333.08,"t":"2026-10-19T17:45:00Z","v":339,"vw":332.962887},{"c":332.43,"h":333.015,"l":332.43,"n":141,"o":333.015,"t":"2026-10-19T17:50:00Z","v":2076,"vw":332.560385},{"c":332.54,"h":332.93,"l":332.44,"n":165,"o":332.47,"t":"2026-10-19T17:55:00Z","v":5694,"vw":332.658031},{"c":332.77,"h":332.94,"l":332.72,"n":82,"o":332.93,"t":"2026-10-19T18:00:00Z","v":2543,"vw":332.907259},{"c":332.36,"h":333.085,"l":332.23,"n":218,"o":333,"t":"2026-10-19T18:05:00Z","v":5424,"vw":332.59873},{"c":332.5,"h":332.56,"l":332.375,"n":28,"o":332.375,"t":"2026-10-19T18:10:00Z","v":589,"vw":332.465273},{"c":332.72,"h":332.8,"l":332.41,"n":211,"o":332.41,"t":"2026-10-19T18:15:00Z","v":4147,"vw":332.587088},{"c":332.71,"h":332.89,"l":332.71,"n":89,"o":332.89,"t":"2026-10-19T18:20:00Z","v":1046,"vw":332.75},{"c":332.6,"h":332.815,"l":332.6,"n":86,"o":332.71,"t":"2026-10-19T18:25:00Z","v":952,"vw":332.725046},{"c":332.15,"h":332.78,"l":332.15,"n":175,"o":332.78,"t":"2026-10-19T18:30:00Z","v":2823,"vw":332.516961},{"c":332.305,"h":332.52,"l":331.92,"n":191,"o":332.135,"t":"2026-10-19T18:35:00Z","v":3599,"vw":332.288909},{"c":332.37,"h":332.65,"l":332.37,"n":77,"o":332.385,"t":"2026-10-19T18:40:00Z","v":1051,"vw":332.438508},{"c":332,"h":332.78,"l":332,"n":217,"o":332.56,"t":"2026-10-19T18:45:00Z","v":5010,"vw":332.422183},{"c":331.51,"h":332.38,"l":331.51,"n":171,"o":332.35,"t":"2026-10-19T18:50:00Z","v":3420,"vw":331.846661},{"c":331.73,"h":332.17,"l":331.65,"n":104,"o":331.87,"t":"2026-10-19T18:55:00Z","v":1741,"vw":331.839476},{"c":331.68,"h":332.06,"l":331.68,"n":166,"o":331.9,"t":"2026-10-19T19:00:00Z","v":3073,"vw":331.885052},{"c":332,"h":332.0087,"l":331.57,"n":183,"o":331.67,"t":"2026-10-19T19:05:00Z","v":3792,"vw":331.79329},{"c":331.65,"h":332.01,"l":331.65,"n":166,"o":332.01,"t":"2026-10-19T19:10:00Z","v":1978,"vw":331.74518},{"c":331.925,"h":332.01,"l":331.57,"n":294,"o":331.72,"t":"2026-10-19T19:15:00Z","v":3937,"vw":331.791609},{"c":332.07,"h":332.25,"l":331.84,"n":348,"o":331.84,"t":"2026-10-19T19:20:00Z","v":5287,"vw":332.048859},{"c":331.98,"h":332.1,"l":331.83,"n":224,"o":332.05,"t":"2026-10-19T19:25:00Z","v":2990,"vw":332.009184},{"c":331.96,"h":332.12,"l":331.84,"n":254,"o":331.85,"t":"2026-10-19T19:30:00Z","v":3967,"vw":332.011632},{"c":332.1,"h":332.105,"l":331.96,"n":221,"o":331.96,"t":"2026-10-19T19:35:00Z","v":3812,"vw":332.048121},{"c":331.55,"h":332.075,"l":331.55,"n":252,"o":332.075,"t":"2026-10-19T19:40:00Z","v":4008,"vw":331.854007},{"c":331.67,"h":331.96,"l":331.245,"n":545,"o":331.59,"t":"2026-10-19T19:45:00Z","v":11540,"vw":331.643197},{"c":330.845,"h":331.78,"l":330.675,"n":463,"o":331.45,"t":"2026-10-19T19:50:00Z","v":9290,"vw":331.093547},{"c":330.48,"h":330.77,"l":329.99,"n":1345,"o":330.77,"t":"2026-10-19T19:55:00Z","v":29905,"vw":330.388471},{"c":330.47,"h":330.47,"l":330.47,"n":27,"o":330.47,"t":"2026-10-19T20:00:00Z","v":96936,"vw":330.47},{"c":331.28,"h":336.81,"l":331.28,"n":28,"o":336.81,"t":"2026-10-20T13:30:00Z","v":2382,"vw":331.375799},{"c":332.955,"h":333.82,"l":331.47,"n":72,"o":331.47,"t":"2026-10-20T13:35:00Z","v":1531,"vw":332.8398},{"c":333.455,"h":334.42,"l":333.455,"n":191,"o":334.42,"t":"2026-10-20T13:40:00Z","v":628,"vw":333.77451},{"c":333.98,"h":334.95,"l":332.9501,"n":78,"o":333.455,"t":"2026-10-20T13:45:00Z","v":1523,"vw":333.735497},{"c":334.745,"h":335.57,"l":333.43,"n":115,"o":334.78,"t":"2026-10-20T13:50:00Z","v":1745,"vw":334.404492},{"c":334.42,"h":336.47,"l":334.4,"n":46,"o":334.745,"t":"2026-10-20T13:55:00Z","v":572,"vw":334.743629},{"c":332.98,"h":335.76,"l":332.98,"n":104,"o":335.76,"t":"2026-10-20T14:00:00Z","v":2791,"vw":334.350184},{"c":333.175,"h":333.33,"l":333.175,"n":43,"o":333.33,"t":"2026-10-20T14:05:00Z","v":480,"vw":333.221097},{"c":332.1,"h":334.25,"l":331.675,"n":213,"o":334.24,"t":"2026-10-20T14:10:00Z","v":4751,"vw":332.391071},{"c":334.245,"h":334.245,"l":332.01,"n":105,"o":332.01,"t":"2026-10-20T14:15:00Z","v":1961,"vw":333.356082},{"c":336.07,"h":336.07,"l":333.94,"n":119,"o":334.245,"t":"2026-10-20T14:20:00Z","v":1721,"vw":334.893309},{"c":338.355,"h":338.355,"l":335.52,"n":126,"o":335.52,"t":"2026-10-20T14:25:00Z","v":2177,"vw":337.1},{"c":337.145,"h":338.77,"l":337.145,"n":184,"o":338.66,"t":"2026-10-20T14:30:00Z","v":4044,"vw":337.835844},{"c":336.56,"h":337.385,"l":335.945,"n":122,"o":337.15,"t":"2026-10-20T14:35:00Z","v":2188,"vw":336.554375},{"c":338.695,"h":338.695,"l":337.01,"n":124,"o":337.01,"t":"2026-10-20T14:40:00Z","v":1239,"vw":337.915617},{"c":337.81,"h":339.12,"l":337.78,"n":93,"o":339.12,"t":"2026-10-20T14:45:00Z","v":1190,"vw":338.124197},{"c":339.28,"h":339.28,"l":337.91,"n":134,"o":337.91,"t":"2026-10-20T14:50:00Z","v":2130,"vw":338.714128},{"c":338.305,"h":340.05,"l":338.305,"n":237,"o":339.76,"t":"2026-10-20T14:55:00Z","v":8020,"vw":339.242121},{"c":339.08,"h":339.08,"l":338.295,"n":66,"o":338.295,"t":"2026-10-20T15:00:00Z","v":822,"vw":338.771642},{"c":338.2625,"h":338.97,"l":338.25,"n":211,"o":338.83,"t":"2026-10-20T15:05:00Z","v":4709,"vw":338.570868},{"c":336.49,"h":338.79,"l":336.49,"n":169,"o":338.26,"t":"2026-10-20T15:10:00Z","v":2592,"vw":337.745302},{"c":337.23,"h":337.81,"l":337.075,"n":68,"o":337.63,"t":"2026-10-20T15:15:00Z","v":840,"vw":337.412051},{"c":337.61,"h":337.785,"l":337.24,"n":210,"o":337.24,"t":"2026-10-20T15:20:00Z","v":5419,"vw":337.450609},{"c":336.85,"h":337.69,"l":336.85,"n":337,"o":337.45,"t":"2026-10-20T15:25:00Z","v":11465,"vw":337.333197},{"c":336.745,"h":336.89,"l":336.295,"n":135,"o":336.69,"t":"2026-10-20T15:30:00Z","v":2281,"vw":336.650533},{"c":336.9,"h":336.9,"l":336.755,"n":84,"o":336.755,"t":"2026-10-20T15:35:00Z","v":1188,"vw":336.787714},{"c":337.38,"h":337.61,"l":337.01,"n":178,"o":337.01,"t":"2026-10-20T15:40:00Z","v":3453,"vw":337.318995},{"c":336.635,"h":337.385,"l":336.45,"n":199,"o":337.385,"t":"2026-10-20T15:45:00Z","v":3656,"vw":336.863443},{"c":336.565,"h":336.86,"l":336.33,"n":65,"o":336.86,"t":"2026-10-20T15:50:00Z","v":1484,"vw":336.585917},{"c":336.385,"h":336.49,"l":336.26,"n":84,"o":336.4,"t":"2026-10-20T15:55:00Z","v":1100,"vw":336.374896},{"c":335.795,"h":336.37,"l":335.795,"n":116,"o":336.37,"t":"2026-10-20T16:00:00Z","v":2493,"vw":336.138424},{"c":336.13,"h":336.29,"l":335.78,"n":156,"o":335.8075,"t":"2026-10-20T16:05:00Z","v":2544,"vw":335.990792},{"c":335.905,"h":335.905,"l":335.905,"n":17,"o":335.905,"t":"2026-10-20T16:10:00Z","v":205,"vw":335.905},{"c":335.72,"h":336.5,"l":335.71,"n":86,"o":336.24,"t":"2026-10-20T16:15:00Z","v":1882,"vw":336.11645},{"c":335.865,"h":335.88,"l":335.5,"n":125,"o":335.63,"t":"2026-10-20T16:20:00Z","v":3009,"vw":335.663918},{"c":336.08,"h":336.08,"l":335.5,"n":89,"o":335.51,"t":"2026-10-20T16:25:00Z","v":1927,"vw":335.735575},{"c":336.39,"h":336.58,"l":336.08,"n":115,"o":336.3,"t":"2026-10-20T16:30:00Z","v":1804,"vw":336.388412},{"c":336.595,"h":336.74,"l":336.55,"n":72,"o":336.56,"t":"2026-10-20T16:35:00Z","v":965,"vw":336.590684},{"c":336.67,"h":336.9,"l":336.59,"n":66,"o":336.59,"t":"2026-10-20T16:40:00Z","v":718,"vw":336.726},{"c":336.98,"h":336.98,"l":336.97,"n":34,"o":336.97,"t":"2026-10-20T16:45:00Z","v":264,"vw":336.975},{"c":335.84,"h":336.845,"l":335.84,"n":175,"o":336.845,"t":"2026-10-20T16:50:00Z","v":3246,"vw":336.398806},{"c":335.62,"h":335.65,"l":335.5,"n":90,"o":335.55,"t":"2026-10-20T16:55:00Z","v":2790,"vw":335.534906},{"c":336.0475,"h":336.08,"l":335.67,"n":86,"o":335.67,"t":"2026-10-20T17:00:00Z","v":1632,"vw":335.973948},{"c":335.68,"h":336.0675,"l":335.67,"n":63,"o":336.0675,"t":"2026-10-20T17:05:00Z","v":831,"vw":335.848176},{"c":335.6907,"h":335.88,"l":335.6907,"n":79,"o":335.845,"t":"2026-10-20T17:10:00Z","v":1241,"vw":335.826297},{"c":335.7875,"h":335.865,"l":335.66,"n":110,"o":335.865,"t":"2026-10-20T17:15:00Z","v":2658,"vw":335.733899},{"c":335.765,"h":335.965,"l":335.65,"n":70,"o":335.765,"t":"2026-10-20T17:20:00Z","v":756,"vw":335.802809},{"c":335.92,"h":336.17,"l":335.765,"n":135,"o":335.765,"t":"2026-10-20T17:25:00Z","v":2241,"vw":335.959754},{"c":336.12,"h":336.485,"l":336.01,"n":154,"o":336.01,"t":"2026-10-20T17:30:00Z","v":3812,"vw":336.208621},{"c":336.1299,"h":336.1299,"l":335.83,"n":55,"o":335.97,"t":"2026-10-20T17:35:00Z","v":1007,"vw":336.031069},{"c":336.34,"h":336.53,"l":335.965,"n":95,"o":335.965,"t":"2026-10-20T17:40:00Z","v":1941,"vw":336.305279},{"c":336.78,"h":336.78,"l":336.34,"n":58,"o":336.45,"t":"2026-10-20T17:45:00Z","v":1072,"vw":336.50513},{"c":337.08,"h":337.08,"l":336.695,"n":122,"o":336.695,"t":"2026-10-20T17:50:00Z","v":1536,"vw":336.887738},{"c":336.62,"h":337.08,"l":336.62,"n":77,"o":337.02,"t":"2026-10-20T17:55:00Z","v":1615,"vw":336.972023},{"c":336.765,"h":336.835,"l":336.6,"n":48,"o":336.77,"t":"2026-10-20T18:00:00Z","v":776,"vw":336.759982},{"c":336.52,"h":336.77,"l":336.29,"n":177,"o":336.69,"t":"2026-10-20T18:05:00Z","v":5134,"vw":336.509282},{"c":336.845,"h":336.85,"l":336.545,"n":90,"o":336.545,"t":"2026-10-20T18:10:00Z","v":1400,"vw":336.694973},{"c":337.05,"h":337.18,"l":336.89,"n":139,"o":336.89,"t":"2026-10-20T18:15:00Z","v":2905,"vw":337.057159},{"c":337.07,"h":337.14,"l":336.82,"n":129,"o":337.1,"t":"2026-10-20T18:20:00Z","v":3205,"vw":336.999852},{"c":337.405,"h":337.405,"l":337.11,"n":55,"o":337.11,"t":"2026-10-20T18:25:00Z","v":628,"vw":337.283691},{"c":337.055,"h":337.63,"l":336.815,"n":239,"o":337.3813,"t":"2026-10-20T18:30:00Z","v":4264,"vw":337.30961},{"c":336.485,"h":337.06,"l":336.0835,"n":112,"o":337.055,"t":"2026-10-20T18:35:00Z","v":2830,"vw":336.516822},{"c":336.36,"h":336.7999,"l":336.27,"n":128,"o":336.485,"t":"2026-10-20T18:40:00Z","v":2515,"vw":336.458949},{"c":336.79,"h":336.89,"l":336.545,"n":77,"o":336.62,"t":"2026-10-20T18:45:00Z","v":1900,"vw":336.622799},{"c":337.28,"h":337.3,"l":337.16,"n":50,"o":337.16,"t":"2026-10-20T18:50:00Z","v":530,"vw":337.256364},{"c":337.23,"h":337.5,"l":337.04,"n":195,"o":337.5,"t":"2026-10-20T18:55:00Z","v":4815,"vw":337.187896},{"c":338.6,"h":338.63,"l":337.2,"n":348,"o":337.23,"t":"2026-10-20T19:00:00Z","v":8295,"vw":337.840478},{"c":339.555,"h":339.89,"l":338.56,"n":355,"o":338.61,"t":"2026-10-20T19:05:00Z","v":12516,"vw":339.440432},{"c":340.16,"h":340.185,"l":339.55,"n":161,"o":339.59,"t":"2026-10-20T19:10:00Z","v":1894,"vw":339.899713},{"c":340.12,"h":340.3,"l":339.59,"n":132,"o":340.22,"t":"2026-10-20T19:15:00Z","v":1962,"vw":340.06718},{"c":340.435,"h":340.71,"l":339.78,"n":320,"o":339.995,"t":"2026-10-20T19:20:00Z","v":8858,"vw":340.270769},{"c":340.7675,"h":341.12,"l":340.54,"n":176,"o":340.78,"t":"2026-10-20T19:25:00Z","v":2597,"vw":340.716218},{"c":340.265,"h":341,"l":340.2,"n":393,"o":340.87,"t":"2026-10-20T19:30:00Z","v":10930,"vw":340.448462},{"c":339.14,"h":340.26,"l":338.97,"n":462,"o":340.25,"t":"2026-10-20T19:35:00Z","v":9702,"vw":339.456211},{"c":340.11,"h":340.1725,"l":339.14,"n":249,"o":339.14,"t":"2026-10-20T19:40:00Z","v":5132,"vw":339.819028},{"c":339.98,"h":340.195,"l":339.57,"n":383,"o":340.195,"t":"2026-10-20T19:45:00Z","v":8626,"vw":339.853162},{"c":339.62,"h":340.11,"l":339.62,"n":376,"o":339.71,"t":"2026-10-20T19:50:00Z","v":8098,"vw":339.763147},{"c":339.92,"h":340.24,"l":338.89,"n":1522,"o":339.5,"t":"2026-10-20T19:55:00Z","v":38754,"vw":339.606649},{"c":339.79,"h":339.79,"l":339.79,"n":55,"o":339.79,"t":"2026-10-20T20:00:00Z","v":53465,"vw":339.79},{"c":341.09,"h":345.79,"l":337.6,"n":143,"o":337.6,"t":"2026-10-21T13:30:00Z","v":8046,"vw":345.120525},{"c":342.16,"h":342.16,"l":340.35,"n":85,"o":340.98,"t":"2026-10-21T13:35:00Z","v":1857,"vw":341.090481},{"c":341.94,"h":342.25,"l":341.6525,"n":33,"o":341.655,"t":"2026-10-21T13:40:00Z","v":496,"vw":341.860289},{"c":342.235,"h":344.07,"l":341.25,"n":111,"o":342.25,"t":"2026-10-21T13:45:00Z","v":1845,"vw":342.452157},{"c":343.18,"h":343.18,"l":341.815,"n":91,"o":341.815,"t":"2026-10-21T13:50:00Z","v":1299,"vw":342.459475},{"c":340.86,"h":342.8475,"l":340.86,"n":157,"o":342.675,"t":"2026-10-21T13:55:00Z","v":2970,"vw":341.751061},{"c":340.335,"h":340.84,"l":339.46,"n":311,"o":340.63,"t":"2026-10-21T14:00:00Z","v":7702,"vw":340.148069},{"c":338.58,"h":340.375,"l":338.44,"n":197,"o":340.375,"t":"2026-10-21T14:05:00Z","v":3841,"vw":339.371628},{"c":340.29,"h":340.29,"l":338.57,"n":124,"o":338.77,"t":"2026-10-21T14:10:00Z","v":3353,"vw":339.859647},{"c":340.25,"h":341.15,"l":340.25,"n":86,"o":340.94,"t":"2026-10-21T14:15:00Z","v":1829,"vw":340.729604},{"c":340.935,"h":341.5,"l":339.85,"n":127,"o":340.25,"t":"2026-10-21T14:20:00Z","v":2646,"vw":340.802972},{"c":340.1725,"h":340.6,"l":339.56,"n":312,"o":340.38,"t":"2026-10-21T14:25:00Z","v":7573,"vw":339.984639},{"c":341.72,"h":341.72,"l":340.07,"n":152,"o":340.15,"t":"2026-10-21T14:30:00Z","v":1972,"vw":340.718197},{"c":341.685,"h":342.14,"l":341.31,"n":110,"o":341.315,"t":"2026-10-21T14:35:00Z","v":2600,"vw":341.668321},{"c":341.93,"h":341.95,"l":341.32,"n":80,"o":341.67,"t":"2026-10-21T14:40:00Z","v":1164,"vw":341.620171},{"c":343,"h":343.01,"l":342.265,"n":182,"o":342.29,"t":"2026-10-21T14:45:00Z","v":2389,"vw":342.705793},{"c":342.8025,"h":343.21,"l":342.59,"n":260,"o":342.905,"t":"2026-10-21T14:50:00Z","v":6480,"vw":342.817006},{"c":342.29,"h":342.915,"l":341.92,"n":173,"o":342.915,"t":"2026-10-21T14:55:00Z","v":3896,"vw":342.547279},{"c":341.92,"h":342.3,"l":341.42,"n":175,"o":342.3,"t":"2026-10-21T15:00:00Z","v":1887,"vw":341.85538},{"c":341.92,"h":342.2,"l":341.92,"n":30,"o":342.2,"t":"2026-10-21T15:05:00Z","v":182,"vw":342.045843},{"c":341.67,"h":341.925,"l":341.38,"n":181,"o":341.925,"t":"2026-10-21T15:10:00Z","v":3868,"vw":341.550141},{"c":341.83,"h":341.83,"l":341.58,"n":98,"o":341.68,"t":"2026-10-21T15:15:00Z","v":723,"vw":341.736667},{"c":341.8,"h":342.19,"l":341.77,"n":104,"o":341.85,"t":"2026-10-21T15:20:00Z","v":1464,"vw":341.860816},{"c":342.66,"h":342.66,"l":341.96,"n":196,"o":341.96,"t":"2026-10-21T15:25:00Z","v":3184,"vw":342.219814},{"c":342.78,"h":342.81,"l":342.78,"n":41,"o":342.81,"t":"2026-10-21T15:30:00Z","v":350,"vw":342.791111},{"c":341.89,"h":342.84,"l":341.89,"n":202,"o":342.84,"t":"2026-10-21T15:35:00Z","v":3565,"vw":342.343169},{"c":341.945,"h":341.945,"l":341.435,"n":27,"o":341.435,"t":"2026-10-21T15:40:00Z","v":415,"vw":341.605},{"c":341.79,"h":342.03,"l":341.205,"n":154,"o":341.815,"t":"2026-10-21T15:45:00Z","v":2232,"vw":341.593193},{"c":342.21,"h":342.21,"l":341.83,"n":80,"o":341.84,"t":"2026-10-21T15:50:00Z","v":1026,"vw":341.901915},{"c":342.225,"h":342.27,"l":342.21,"n":74,"o":342.21,"t":"2026-10-21T15:55:00Z","v":930,"vw":342.236844},{"c":342.21,"h":342.325,"l":341.895,"n":145,"o":342.165,"t":"2026-10-21T16:00:00Z","v":2193,"vw":342.116958},{"c":342.65,"h":342.92,"l":342.33,"n":163,"o":342.33,"t":"2026-10-21T16:05:00Z","v":2563,"vw":342.496544},{"c":342.81,"h":342.83,"l":342.485,"n":87,"o":342.74,"t":"2026-10-21T16:10:00Z","v":1266,"vw":342.71107},{"c":343.13,"h":343.13,"l":342.795,"n":56,"o":342.93,"t":"2026-10-21T16:15:00Z","v":599,"vw":342.951154},{"c":342.9,"h":343.08,"l":342.67,"n":148,"o":343.075,"t":"2026-10-21T16:20:00Z","v":1831,"vw":342.859643},{"c":343.305,"h":343.305,"l":342.945,"n":136,"o":343.1,"t":"2026-10-21T16:25:00Z","v":1914,"vw":343.11466},{"c":343.735,"h":343.735,"l":343,"n":142,"o":343.305,"t":"2026-10-21T16:30:00Z","v":3172,"vw":343.265823},{"c":345.02,"h":345.02,"l":342.7,"n":278,"o":343.455,"t":"2026-10-21T16:35:00Z","v":6632,"vw":343.482976},{"c":343.8,"h":344.9,"l":343.59,"n":187,"o":344.9,"t":"2026-10-21T16:40:00Z","v":3900,"vw":343.904519},{"c":343.3,"h":343.72,"l":342.91,"n":182,"o":343.72,"t":"2026-10-21T16:45:00Z","v":4034,"vw":343.337245},{"c":343.04,"h":343.115,"l":342.88,"n":132,"o":343.115,"t":"2026-10-21T16:50:00Z","v":2264,"vw":342.955298},{"c":343.07,"h":343.275,"l":342.94,"n":50,"o":343.275,"t":"2026-10-21T16:55:00Z","v":521,"vw":343.145},{"c":343.09,"h":343.26,"l":342.77,"n":163,"o":343.26,"t":"2026-10-21T17:00:00Z","v":3083,"vw":343.026297},{"c":343.47,"h":343.47,"l":343.0325,"n":101,"o":343.0325,"t":"2026-10-21T17:05:00Z","v":1367,"vw":343.348238},{"c":343.24,"h":343.47,"l":343.11,"n":88,"o":343.38,"t":"2026-10-21T17:10:00Z","v":1518,"vw":343.254084},{"c":343.06,"h":343.48,"l":343.06,"n":91,"o":343.305,"t":"2026-10-21T17:15:00Z","v":1227,"vw":343.232312},{"c":342.88,"h":343.16,"l":342.87,"n":120,"o":343.16,"t":"2026-10-21T17:20:00Z","v":3227,"vw":343.045811},{"c":343.045,"h":343.11,"l":342.81,"n":150,"o":342.83,"t":"2026-10-21T17:25:00Z","v":2469,"vw":342.934629},{"c":343.3,"h":343.3,"l":343.05,"n":89,"o":343.29,"t":"2026-10-21T17:30:00Z","v":1196,"vw":343.168707},{"c":342.99,"h":343.72,"l":342.925,"n":49,"o":343.305,"t":"2026-10-21T17:35:00Z","v":573,"vw":343.121454},{"c":343.42,"h":343.89,"l":343.25,"n":106,"o":343.27,"t":"2026-10-21T17:40:00Z","v":1505,"vw":343.500466},{"c":343.2225,"h":343.46,"l":342.9,"n":160,"o":343.41,"t":"2026-10-21T17:45:00Z","v":3415,"vw":343.210455},{"c":343.23,"h":343.23,"l":343.2075,"n":7,"o":343.2075,"t":"2026-10-21T17:50:00Z","v":165,"vw":343.224375},{"c":343.225,"h":343.46,"l":343.225,"n":85,"o":343.245,"t":"2026-10-21T17:55:00Z","v":1466,"vw":343.350262},{"c":342.485,"h":342.96,"l":342.4675,"n":201,"o":342.96,"t":"2026-10-21T18:00:00Z","v":4565,"vw":342.68928},{"c":342.48,"h":342.65,"l":342.35,"n":90,"o":342.56,"t":"2026-10-21T18:05:00Z","v":1233,"vw":342.489226},{"c":342.83,"h":342.83,"l":342.4775,"n":52,"o":342.4775,"t":"2026-10-21T18:10:00Z","v":931,"vw":342.628867},{"c":342.695,"h":342.87,"l":342.6675,"n":118,"o":342.805,"t":"2026-10-21T18:15:00Z","v":1622,"vw":342.769938},{"c":342.765,"h":343.07,"l":342.46,"n":174,"o":342.47,"t":"2026-10-21T18:20:00Z","v":2571,"vw":342.700397},{"c":342.58,"h":342.62,"l":342.58,"n":98,"o":342.6,"t":"2026-10-21T18:25:00Z","v":714,"vw":342.598},{"c":342.88,"h":342.97,"l":342.55,"n":245,"o":342.97,"t":"2026-10-21T18:30:00Z","v":4126,"vw":342.711787},{"c":342.82,"h":342.93,"l":342.745,"n":126,"o":342.87,"t":"2026-10-21T18:35:00Z","v":1972,"vw":342.870464},{"c":342.825,"h":342.825,"l":342.67,"n":234,"o":342.82,"t":"2026-10-21T18:40:00Z","v":4367,"vw":342.72939},{"c":341.805,"h":342.97,"l":341.8,"n":426,"o":342.83,"t":"2026-10-21T18:45:00Z","v":10559,"vw":342.262448},{"c":341.625,"h":341.9,"l":341.37,"n":193,"o":341.79,"t":"2026-10-21T18:50:00Z","v":3487,"vw":341.575404},{"c":340.495,"h":341.405,"l":340.1785,"n":211,"o":341.37,"t":"2026-10-21T18:55:00Z","v":2752,"vw":341.003585},{"c":339.43,"h":340.49,"l":338.18,"n":320,"o":340.49,"t":"2026-10-21T19:00:00Z","v":4220,"vw":339.615295},{"c":338.49,"h":339.35,"l":338.49,"n":163,"o":339.35,"t":"2026-10-21T19:05:00Z","v":2518,"vw":338.760829},{"c":338.17,"h":338.36,"l":337.26,"n":219,"o":338.36,"t":"2026-10-21T19:10:00Z","v":4201,"vw":337.855795},{"c":339.2,"h":339.29,"l":338.39,"n":200,"o":338.39,"t":"2026-10-21T19:15:00Z","v":2710,"vw":338.794522},{"c":339.56,"h":340.0799,"l":339.3,"n":313,"o":339.45,"t":"2026-10-21T19:20:00Z","v":5583,"vw":339.580344},{"c":340.56,"h":340.56,"l":339.66,"n":291,"o":339.74,"t":"2026-10-21T19:25:00Z","v":3827,"vw":340.249588},{"c":341.23,"h":341.58,"l":340.91,"n":356,"o":340.92,"t":"2026-10-21T19:30:00Z","v":6157,"vw":341.200437},{"c":340.92,"h":341.04,"l":340.71,"n":328,"o":340.99,"t":"2026-10-21T19:35:00Z","v":7249,"vw":340.878645},{"c":340.9,"h":340.9,"l":340.22,"n":436,"o":340.855,"t":"2026-10-21T19:40:00Z","v":8129,"vw":340.538836},{"c":341.22,"h":341.64,"l":340.81,"n":343,"o":340.97,"t":"2026-10-21T19:45:00Z","v":6208,"vw":341.291125},{"c":340.95,"h":341.75,"l":340.9,"n":566,"o":341.2,"t":"2026-10-21T19:50:00Z","v":12931,"vw":341.314477},{"c":340.03,"h":341.125,"l":340.02,"n":2086,"o":341.03,"t":"2026-10-21T19:55:00Z","v":64576,"vw":340.514839},{"c":340.1,"h":340.23,"l":340.1,"n":34,"o":340.18,"t":"2026-10-21T20:00:00Z","v":137474,"vw":340.101635},{"c":340.22,"h":340.22,"l":340,"n":16,"o":340,"t":"2026-10-21T23:10:00Z","v":1053,"vw":340.211473},{"c":340,"h":340,"l":340,"n":9,"o":340,"t":"2026-10-21T23:15:00Z","v":71,"vw":340},{"c":338.79,"h":338.79,"l":338.79,"n":49,"o":338.79,"t":"2026-10-21T23:20:00Z","v":246,"vw":338.79},{"c":338.11,"h":338.11,"l":338.11,"n":1,"o":338.11,"t":"2026-10-21T23:50:00Z","v":44,"vw":338.11},{"c":338.51,"h":338.51,"l":338.51,"n":6,"o":338.51,"t":"2026-10-22T11:00:00Z","v":179,"vw":338.51},{"c":338.39,"h":338.39,"l":338.25,"n":8,"o":338.25,"t":"2026-10-22T11:30:00Z","v":305,"vw":338.341229},{"c":337,"h":338.01,"l":337,"n":22,"o":337,"t":"2026-10-22T11:40:00Z","v":385,"vw":337.269122},{"c":338.01,"h":338.01,"l":338.01,"n":12,"o":338.01,"t":"2026-10-22T11:45:00Z","v":215,"vw":338.01},{"c":337,"h":337,"l":337,"n":10,"o":337,"t":"2026-10-22T12:05:00Z","v":49,"vw":337},{"c":337.5,"h":338,"l":337.5,"n":6,"o":338,"t":"2026-10-22T12:15:00Z","v":348,"vw":337.601744},{"c":336.8,"h":336.8,"l":333.51,"n":15,"o":333.51,"t":"2026-10-22T12:30:00Z","v":272,"vw":334.387333},{"c":337.51,"h":337.51,"l":337.51,"n":2,"o":337.51,"t":"2026-10-22T12:45:00Z","v":200,"vw":337.51},{"c":337.51,"h":337.51,"l":337.51,"n":1,"o":337.51,"t":"2026-10-22T13:05:00Z","v":207,"vw":337.51},{"c":337.51,"h":337.51,"l":337.51,"n":5,"o":337.51,"t":"2026-10-22T13:10:00Z","v":208,"vw":337.51},{"c":340.56,"h":342.23,"l":337.85,"n":130,"o":337.85,"t":"2026-10-22T13:30:00Z","v":6450,"vw":340.21981},{"c":341.67,"h":342.9,"l":341.005,"n":66,"o":342.12,"t":"2026-10-22T13:35:00Z","v":1716,"vw":342.015275},{"c":340.34,"h":342.74,"l":340.34,"n":182,"o":342.215,"t":"2026-10-22T13:40:00Z","v":2910,"vw":341.381942},{"c":346.4,"h":346.4,"l":340.73,"n":128,"o":340.76,"t":"2026-10-22T13:45:00Z","v":2050,"vw":343.037381},{"c":345.695,"h":346.412,"l":344.375,"n":82,"o":345.58,"t":"2026-10-22T13:50:00Z","v":1624,"vw":345.543799},{"c":346.42,"h":347.1,"l":345.31,"n":225,"o":345.54,"t":"2026-10-22T13:55:00Z","v":6576,"vw":346.2938},{"c":349.56,"h":349.85,"l":346.93,"n":475,"o":346.93,"t":"2026-10-22T14:00:00Z","v":15301,"vw":348.994692},{"c":348.11,"h":350.12,"l":348.11,"n":231,"o":349.755,"t":"2026-10-22T14:05:00Z","v":9971,"vw":349.523621},{"c":349.9919,"h":349.9919,"l":347.9001,"n":244,"o":348.11,"t":"2026-10-22T14:10:00Z","v":3804,"vw":348.991214},{"c":350.64,"h":351.15,"l":350.25,"n":211,"o":350.25,"t":"2026-10-22T14:15:00Z","v":5699,"vw":350.890761},{"c":349.67,"h":351.99,"l":349.67,"n":289,"o":350.65,"t":"2026-10-22T14:20:00Z","v":5950,"vw":350.782154},{"c":348.405,"h":350.55,"l":348.405,"n":268,"o":350.55,"t":"2026-10-22T14:25:00Z","v":4328,"vw":349.16761},{"c":347.465,"h":348.99,"l":347.455,"n":127,"o":348.68,"t":"2026-10-22T14:30:00Z","v":2138,"vw":347.830101},{"c":347.4625,"h":347.655,"l":347.385,"n":73,"o":347.39,"t":"2026-10-22T14:35:00Z","v":838,"vw":347.432215},{"c":348.69,"h":348.8,"l":347.9,"n":317,"o":348.31,"t":"2026-10-22T14:40:00Z","v":4137,"vw":348.313271},{"c":348.56,"h":349.25,"l":348.555,"n":139,"o":348.85,"t":"2026-10-22T14:45:00Z","v":2473,"vw":349.031898},{"c":350.145,"h":350.495,"l":348.465,"n":197,"o":348.465,"t":"2026-10-22T14:50:00Z","v":2383,"vw":349.559394},{"c":350.875,"h":350.97,"l":350.715,"n":48,"o":350.715,"t":"2026-10-22T14:55:00Z","v":575,"vw":350.861754},{"c":350.575,"h":351.54,"l":350.5,"n":218,"o":350.875,"t":"2026-10-22T15:00:00Z","v":4457,"vw":351.058493},{"c":350.38,"h":351.03,"l":349.9,"n":253,"o":350.79,"t":"2026-10-22T15:05:00Z","v":4732,"vw":350.463779},{"c":349.84,"h":350.72,"l":349.84,"n":134,"o":350.48,"t":"2026-10-22T15:10:00Z","v":1811,"vw":350.388876},{"c":351.57,"h":351.57,"l":349.83,"n":222,"o":350.07,"t":"2026-10-22T15:15:00Z","v":3375,"vw":350.868897},{"c":351.9801,"h":352.6,"l":351.885,"n":60,"o":352.05,"t":"2026-10-22T15:20:00Z","v":1160,"vw":352.327312},{"c":351.8175,"h":353.1597,"l":351.75,"n":254,"o":352.72,"t":"2026-10-22T15:25:00Z","v":4901,"vw":352.459648},{"c":351.47,"h":351.84,"l":351.4,"n":231,"o":351.755,"t":"2026-10-22T15:30:00Z","v":3378,"vw":351.611761},{"c":351.38,"h":352.24,"l":351.18,"n":261,"o":351.54,"t":"2026-10-22T15:35:00Z","v":4014,"vw":351.551965},{"c":352.19,"h":352.19,"l":351.42,"n":209,"o":351.72,"t":"2026-10-22T15:40:00Z","v":2904,"vw":351.807598},{"c":352.79,"h":353.42,"l":351.965,"n":155,"o":352.56,"t":"2026-10-22T15:45:00Z","v":2853,"vw":352.70115},{"c":353.13,"h":353.155,"l":352.78,"n":86,"o":352.9852,"t":"2026-10-22T15:50:00Z","v":1373,"vw":353.018335},{"c":352.35,"h":353.47,"l":352.35,"n":294,"o":352.79,"t":"2026-10-22T15:55:00Z","v":5680,"vw":353.019259},{"c":352.4,"h":352.73,"l":352.275,"n":91,"o":352.275,"t":"2026-10-22T16:00:00Z","v":1572,"vw":352.483286},{"c":353.175,"h":353.21,"l":352.36,"n":167,"o":352.375,"t":"2026-10-22T16:05:00Z","v":2892,"vw":352.786224},{"c":352.52,"h":353.175,"l":352.19,"n":209,"o":353.175,"t":"2026-10-22T16:10:00Z","v":4566,"vw":352.653766},{"c":352.955,"h":353.03,"l":352.4,"n":196,"o":352.485,"t":"2026-10-22T16:15:00Z","v":2817,"vw":352.777754},{"c":352.7218,"h":353.2475,"l":352.36,"n":193,"o":353,"t":"2026-10-22T16:20:00Z","v":5465,"vw":352.800596},{"c":352.985,"h":353.27,"l":352.69,"n":150,"o":352.695,"t":"2026-10-22T16:25:00Z","v":1805,"vw":352.954534},{"c":352.6,"h":352.945,"l":352.6,"n":125,"o":352.88,"t":"2026-10-22T16:30:00Z","v":1290,"vw":352.838264},{"c":351.165,"h":352.81,"l":351.14,"n":343,"o":352.81,"t":"2026-10-22T16:35:00Z","v":6843,"vw":352.375554},{"c":350.58,"h":351.28,"l":350.58,"n":174,"o":351.155,"t":"2026-10-22T16:40:00Z","v":2124,"vw":350.961692},{"c":350.82,"h":350.82,"l":350.37,"n":205,"o":350.58,"t":"2026-10-22T16:45:00Z","v":2067,"vw":350.588196},{"c":350.69,"h":351.22,"l":350.69,"n":151,"o":351,"t":"2026-10-22T16:50:00Z","v":2008,"vw":351.036967},{"c":351.3,"h":351.3,"l":350.7001,"n":125,"o":350.93,"t":"2026-10-22T16:55:00Z","v":1812,"vw":350.854021},{"c":350.22,"h":351.195,"l":350.22,"n":153,"o":351.08,"t":"2026-10-22T17:00:00Z","v":2207,"vw":350.904712},{"c":350.065,"h":350.4,"l":349.7,"n":77,"o":350.215,"t":"2026-10-22T17:05:00Z","v":1166,"vw":350.108217},{"c":350.385,"h":350.67,"l":350.29,"n":81,"o":350.41,"t":"2026-10-22T17:10:00Z","v":1540,"vw":350.497079},{"c":350.22,"h":350.78,"l":350.11,"n":140,"o":350.11,"t":"2026-10-22T17:15:00Z","v":1926,"vw":350.568571},{"c":350.425,"h":351,"l":350.21,"n":187,"o":350.51,"t":"2026-10-22T17:20:00Z","v":3049,"vw":350.554477},{"c":350.54,"h":350.86,"l":350.15,"n":60,"o":350.15,"t":"2026-10-22T17:25:00Z","v":683,"vw":350.704286},{"c":350.86,"h":350.93,"l":350.53,"n":63,"o":350.56,"t":"2026-10-22T17:30:00Z","v":1136,"vw":350.607715},{"c":350.68,"h":350.83,"l":350.65,"n":98,"o":350.73,"t":"2026-10-22T17:35:00Z","v":1587,"vw":350.703348},{"c":350.75,"h":350.75,"l":350.18,"n":169,"o":350.685,"t":"2026-10-22T17:40:00Z","v":3351,"vw":350.412538},{"c":350.02,"h":350.99,"l":350,"n":165,"o":350.59,"t":"2026-10-22T17:45:00Z","v":2595,"vw":350.212353},{"c":349.86,"h":349.86,"l":349.24,"n":217,"o":349.71,"t":"2026-10-22T17:50:00Z","v":4507,"vw":349.584578},{"c":350.22,"h":350.56,"l":350.02,"n":148,"o":350.02,"t":"2026-10-22T17:55:00Z","v":2883,"vw":350.260041},{"c":348.37,"h":350.17,"l":348.34,"n":201,"o":350.17,"t":"2026-10-22T18:00:00Z","v":2523,"vw":349.286058},{"c":349.36,"h":349.51,"l":348.52,"n":157,"o":348.52,"t":"2026-10-22T18:05:00Z","v":2506,"vw":349.09673},{"c":350.15,"h":350.33,"l":349.35,"n":195,"o":349.35,"t":"2026-10-22T18:10:00Z","v":3792,"vw":349.910803},{"c":350.38,"h":350.46,"l":350.015,"n":63,"o":350.015,"t":"2026-10-22T18:15:00Z","v":640,"vw":350.318306},{"c":350.93,"h":350.93,"l":350.35,"n":147,"o":350.35,"t":"2026-10-22T18:20:00Z","v":1612,"vw":350.686683},{"c":350.09,"h":351.01,"l":350.04,"n":187,"o":351.01,"t":"2026-10-22T18:25:00Z","v":3406,"vw":350.384925},{"c":349.98,"h":350.15,"l":349.33,"n":215,"o":349.95,"t":"2026-10-22T18:30:00Z","v":2953,"vw":349.737039},{"c":349.73,"h":350.065,"l":348.29,"n":252,"o":350.055,"t":"2026-10-22T18:35:00Z","v":5283,"vw":349.469241},{"c":349.48,"h":349.48,"l":348.75,"n":211,"o":349.315,"t":"2026-10-22T18:40:00Z","v":4139,"vw":349.039257},{"c":349.42,"h":349.925,"l":349.42,"n":142,"o":349.485,"t":"2026-10-22T18:45:00Z","v":2133,"vw":349.642688},{"c":349.665,"h":349.84,"l":349.41,"n":184,"o":349.585,"t":"2026-10-22T18:50:00Z","v":2209,"vw":349.604251},{"c":349.91,"h":350.22,"l":349.91,"n":280,"o":350,"t":"2026-10-22T18:55:00Z","v":4293,"vw":350.057032},{"c":350.81,"h":350.81,"l":350.115,"n":212,"o":350.15,"t":"2026-10-22T19:00:00Z","v":3946,"vw":350.434687},{"c":351.76,"h":351.845,"l":350.635,"n":241,"o":350.68,"t":"2026-10-22T19:05:00Z","v":3188,"vw":351.259769},{"c":351.025,"h":351.765,"l":351.025,"n":242,"o":351.68,"t":"2026-10-22T19:10:00Z","v":3537,"vw":351.339838},{"c":351.35,"h":351.68,"l":351.17,"n":255,"o":351.17,"t":"2026-10-22T19:15:00Z","v":4290,"vw":351.335011},{"c":351.725,"h":351.9,"l":351.3,"n":247,"o":351.36,"t":"2026-10-22T19:20:00Z","v":4110,"vw":351.658488},{"c":351.55,"h":351.87,"l":351.4,"n":417,"o":351.59,"t":"2026-10-22T19:25:00Z","v":7719,"vw":351.612085},{"c":352.34,"h":352.52,"l":351.51,"n":277,"o":351.55,"t":"2026-10-22T19:30:00Z","v":4219,"vw":351.899587},{"c":352.2,"h":352.24,"l":351.425,"n":412,"o":352.205,"t":"2026-10-22T19:35:00Z","v":6980,"vw":351.791328},{"c":351.7,"h":352.28,"l":351.5,"n":384,"o":352.19,"t":"2026-10-22T19:40:00Z","v":6546,"vw":351.980585},{"c":351.93,"h":352.04,"l":351.04,"n":399,"o":351.77,"t":"2026-10-22T19:45:00Z","v":7465,"vw":351.52007},{"c":352.695,"h":353.13,"l":351.2,"n":410,"o":351.74,"t":"2026-10-22T19:50:00Z","v":9047,"vw":352.419101},{"c":352.73,"h":353.59,"l":352.66,"n":1470,"o":352.96,"t":"2026-10-22T19:55:00Z","v":44047,"vw":353.088133},{"c":352.6,"h":352.73,"l":352.6,"n":47,"o":352.73,"t":"2026-10-22T20:00:00Z","v":87416,"vw":352.600093},{"c":350.23,"h":350.23,"l":347.94,"n":21,"o":347.94,"t":"2026-10-23T13:30:00Z","v":4948,"vw":350.11861},{"c":348.875,"h":350.76,"l":348.52,"n":62,"o":348.935,"t":"2026-10-23T13:35:00Z","v":1276,"vw":349.148227},{"c":348.7,"h":348.7,"l":347.6625,"n":47,"o":348.4298,"t":"2026-10-23T13:40:00Z","v":1088,"vw":347.803372},{"c":347.13,"h":347.995,"l":345.77,"n":145,"o":347.3,"t":"2026-10-23T13:45:00Z","v":3428,"vw":346.858472},{"c":346.985,"h":346.985,"l":345.8674,"n":43,"o":345.8674,"t":"2026-10-23T13:50:00Z","v":428,"vw":346.568872},{"c":345.94,"h":346.665,"l":345.67,"n":54,"o":346.665,"t":"2026-10-23T13:55:00Z","v":725,"vw":346.014437},{"c":344.605,"h":345.8,"l":344.605,"n":90,"o":345.8,"t":"2026-10-23T14:00:00Z","v":1168,"vw":345.345},{"c":343.63,"h":344.375,"l":343.08,"n":132,"o":344.355,"t":"2026-10-23T14:05:00Z","v":1604,"vw":343.615881},{"c":342.53,"h":343.175,"l":341.82,"n":203,"o":343,"t":"2026-10-23T14:10:00Z","v":3763,"vw":342.591904},{"c":341.945,"h":343.9699,"l":341.945,"n":216,"o":342.5,"t":"2026-10-23T14:15:00Z","v":5180,"vw":342.325365},{"c":341.04,"h":341.95,"l":341.04,"n":75,"o":341.945,"t":"2026-10-23T14:20:00Z","v":1247,"vw":341.452302},{"c":341.515,"h":341.535,"l":341.515,"n":30,"o":341.535,"t":"2026-10-23T14:25:00Z","v":470,"vw":341.527308},{"c":341.53,"h":341.96,"l":341.12,"n":83,"o":341.14,"t":"2026-10-23T14:30:00Z","v":864,"vw":341.438713},{"c":342.27,"h":342.27,"l":341.4,"n":222,"o":341.53,"t":"2026-10-23T14:35:00Z","v":4711,"vw":341.457299},{"c":343.64,"h":343.64,"l":342.44,"n":103,"o":342.44,"t":"2026-10-23T14:40:00Z","v":1590,"vw":342.862581},{"c":345.355,"h":345.675,"l":344.49,"n":134,"o":344.49,"t":"2026-10-23T14:45:00Z","v":2377,"vw":344.976206},{"c":345.335,"h":345.355,"l":343.91,"n":214,"o":345.35,"t":"2026-10-23T14:50:00Z","v":3353,"vw":344.689082},{"c":346.18,"h":346.18,"l":345.03,"n":35,"o":345.03,"t":"2026-10-23T14:55:00Z","v":306,"vw":345.490639},{"c":345.525,"h":346.47,"l":345.475,"n":93,"o":345.475,"t":"2026-10-23T15:00:00Z","v":2939,"vw":345.988804},{"c":345.535,"h":346.47,"l":345.4625,"n":121,"o":346.19,"t":"2026-10-23T15:05:00Z","v":3908,"vw":346.003064},{"c":345.555,"h":345.555,"l":344.85,"n":71,"o":345.53,"t":"2026-10-23T15:10:00Z","v":1083,"vw":345.448469},{"c":345.88,"h":346.47,"l":345.4501,"n":256,"o":346.46,"t":"2026-10-23T15:15:00Z","v":6942,"vw":345.774733},{"c":346.11,"h":346.72,"l":345.835,"n":174,"o":346.3,"t":"2026-10-23T15:20:00Z","v":2891,"vw":346.304057},{"c":346.64,"h":346.86,"l":346.065,"n":120,"o":346.065,"t":"2026-10-23T15:25:00Z","v":1695,"vw":346.61098},{"c":345.87,"h":346.64,"l":345.26,"n":432,"o":346.64,"t":"2026-10-23T15:30:00Z","v":7908,"vw":345.922207},{"c":345.83,"h":346.615,"l":345.525,"n":193,"o":345.7,"t":"2026-10-23T15:35:00Z","v":6836,"vw":346.185995},{"c":345.505,"h":346.38,"l":345.505,"n":114,"o":346.02,"t":"2026-10-23T15:40:00Z","v":1285,"vw":346.055779},{"c":345.305,"h":345.68,"l":345.28,"n":57,"o":345.505,"t":"2026-10-23T15:45:00Z","v":938,"vw":345.391316},{"c":345.48,"h":345.59,"l":344.9,"n":122,"o":345.495,"t":"2026-10-23T15:50:00Z","v":1213,"vw":345.4115},{"c":345.37,"h":345.495,"l":345.365,"n":88,"o":345.435,"t":"2026-10-23T15:55:00Z","v":1027,"vw":345.430667},{"c":345.815,"h":345.86,"l":345.375,"n":139,"o":345.375,"t":"2026-10-23T16:00:00Z","v":2964,"vw":345.60994},{"c":345.97,"h":346.59,"l":345.67,"n":163,"o":345.68,"t":"2026-10-23T16:05:00Z","v":14068,"vw":345.770541},{"c":345.995,"h":346.23,"l":345.69,"n":159,"o":345.7,"t":"2026-10-23T16:10:00Z","v":2327,"vw":345.913006},{"c":346.18,"h":346.45,"l":346.04,"n":182,"o":346.24,"t":"2026-10-23T16:15:00Z","v":3366,"vw":346.26648},{"c":345.665,"h":346.185,"l":345.665,"n":115,"o":346.185,"t":"2026-10-23T16:20:00Z","v":1321,"vw":345.941388},{"c":345.92,"h":346.25,"l":345.665,"n":128,"o":345.665,"t":"2026-10-23T16:25:00Z","v":1982,"vw":345.846842},{"c":345.665,"h":345.84,"l":345.62,"n":101,"o":345.7,"t":"2026-10-23T16:30:00Z","v":1302,"vw":345.749984},{"c":345.97,"h":345.97,"l":345.27,"n":181,"o":345.27,"t":"2026-10-23T16:35:00Z","v":2007,"vw":345.703941},{"c":345.4901,"h":346.22,"l":345.4901,"n":101,"o":346.09,"t":"2026-10-23T16:40:00Z","v":901,"vw":345.98223},{"c":345.905,"h":345.905,"l":345.49,"n":19,"o":345.49,"t":"2026-10-23T16:45:00Z","v":208,"vw":345.761346}],"history":[{"c":468.16,"h":473.16,"l":463.46,"n":8278,"o":472.48,"t":"2024-10-21T04:00:00Z","v":173343,"vw":467.687184},{"c":460.56,"h":462.309,"l":452.78,"n":8018,"o":461.66,"t":"2024-10-22T04:00:00Z","v":176873,"vw":459.91119},{"c":458.85,"h":462.69,"l":452.83,"n":9192,"o":457.44,"t":"2024-10-23T04:00:00Z","v":245242,"vw":458.626456},{"c":458.62,"h":463.19,"l":452.4,"n":11598,"o":457.78,"t":"2024-10-24T04:00:00Z","v":369946,"vw":459.643766},{"c":417.2,"h":439.51,"l":414,"n":24442,"o":427.775,"t":"2024-10-25T04:00:00Z","v":754641,"vw":421.96546},{"c":421.05,"h":431.32,"l":419.64,"n":13590,"o":422.79,"t":"2024-10-28T04:00:00Z","v":363742,"vw":422.285576},{"c":418.93,"h":419.25,"l":412.45,"n":11749,"o":417.2,"t":"2024-10-29T04:00:00Z","v":269711,"vw":417.852165},{"c":422.16,"h":425.51,"l":417,"n":11679,"o":417.63,"t":"2024-10-30T04:00:00Z","v":298002,"vw":422.879306},{"c":422.23,"h":425.64,"l":418.47,"n":10098,"o":419.81,"t":"2024-10-31T04:00:00Z","v":343934,"vw":422.414784},{"c":422.26,"h":428.59,"l":421.49,"n":10009,"o":422.23,"t":"2024-11-01T04:00:00Z","v":296610,"vw":423.799997},{"c":425.18,"h":428.07,"l":422.2501,"n":9607,"o":422.26,"t":"2024-11-04T05:00:00Z","v":216481,"vw":425.485433},{"c":434.31,"h":435.14,"l":422.25,"n":9723,"o":423.76,"t":"2024-11-05T05:00:00Z","v":270369,"vw":432.991256},{"c":450.65,"h":454.8,"l":445.04,"n":15413,"o":446.82,"t":"2024-11-06T05:00:00Z","v":410752,"vw":450.662771},{"c":448.65,"h":455,"l":447.96,"n":13411,"o":450.7,"t":"2024-11-07T05:00:00Z","v":348482,"vw":450.244095},{"c":450.85,"h":455.2,"l":449.84,"n":12123,"o":450.52,"t":"2024-11-08T05:00:00Z","v":372897,"vw":451.801668},{"c":455.2,"h":458.82,"l":452.6701,"n":10124,"o":455.26,"t":"2024-11-11T05:00:00Z","v":260965,"vw":455.380486},{"c":453.04,"h":458.37,"l":452.495,"n":10103,"o":453.1,"t":"2024-11-12T05:00:00Z","v":286995,"vw":454.189047},{"c":454.83,"h":459.495,"l":453.56,"n":8907,"o":456.78,"t":"2024-11-13T05:00:00Z","v":232665,"vw":456.133174},{"c":450.58,"h":457.36,"l":449.565,"n":8925,"o":455.64,"t":"2024-11-14T05:00:00Z","v":186287,"vw":451.428894},{"c":445.34,"h":450.355,"l":444.62,"n":9661,"o":447.45,"t":"2024-11-15T05:00:00Z","v":208098,"vw":446.365571},{"c":439.13,"h":445.535,"l":436.65,"n":12777,"o":444.89,"t":"2024-11-18T05:00:00Z","v":314242,"vw":440.281875},{"c":435.09,"h":438.54,"l":431.99,"n":9595,"o":435.04,"t":"2024-11-19T05:00:00Z","v":285230,"vw":435.486261},{"c":431.73,"h":435.7,"l":427.945,"n":9977,"o":435.7,"t":"2024-11-20T05:00:00Z","v":381628,"vw":431.454565},{"c":441.52,"h":444.559,"l":430.17,"n":13087,"o":432.79,"t":"2024-11-21T05:00:00Z","v":418171,"vw":439.675968},{"c":449.65,"h":452.69,"l":443.82,"n":12069,"o":444.29,"t":"2024-11-22T05:00:00Z","v":346450,"vw":449.653137},{"c":469.68,"h":472.66,"l":450.89,"n":18408,"o":453.58,"t":"2024-11-25T05:00:00Z","v":660400,"vw":469.339095},{"c":461.22,"h":466.855,"l":456.64,"n":14244,"o":464.38,"t":"2024-11-26T05:00:00Z","v":400490,"vw":461.962235},{"c":457.59,"h":464.46,"l":454.325,"n":10718,"o":461.38,"t":"2024-11-27T05:00:00Z","v":284904,"vw":457.588661},{"c":456.7,"h":461.155,"l":455.98,"n":5344,"o":455.98,"t":"2024-11-29T05:00:00Z","v":166658,"vw":457.73178},{"c":453.28,"h":464,"l":451.76,"n":10229,"o":457.3,"t":"2024-12-02T05:00:00Z","v":241625,"vw":453.718267},{"c":444.43,"h":455.23,"l":444.35,"n":10329,"o":455.23,"t":"2024-12-03T05:00:00Z","v":346584,"vw":446.116453},{"c":438.24,"h":444.04,"l":436.3,"n":11034,"o":442.62,"t":"2024-12-04T05:00:00Z","v":306289,"vw":439.180097},{"c":436.27,"h":439.045,"l":432.4,"n":10966,"o":438.61,"t":"2024-12-05T05:00:00Z","v":274117,"vw":435.672208},{"c":440.01,"h":440.73,"l":434.64,"n":11798,"o":440.67,"t":"2024-12-06T05:00:00Z","v":232197,"vw":438.85012},{"c":430.94,"h":439.83,"l":429.59,"n":11180,"o":438.36,"t":"2024-12-09T05:00:00Z","v":305349,"vw":432.923641},{"c":425.22,"h":431.13,"l":423.775,"n":9122,"o":429.31,"t":"2024-12-10T05:00:00Z","v":262505,"vw":426.928028},{"c":427.06,"h":428.5,"l":424.17,"n":9735,"o":428.5,"t":"2024-12-11T05:00:00Z","v":318854,"vw":426.936713},{"c":423.76,"h":427,"l":422.78,"n":9197,"o":426.81,"t":"2024-12-12T05:00:00Z","v":186990,"vw":424.521907},{"c":420.03,"h":423,"l":416.72,"n":8740,"o":421.83,"t":"2024-12-13T05:00:00Z","v":223868,"vw":419.572978},{"c":416.24,"h":423.065,"l":415.48,"n":11516,"o":420.19,"t":"2024-12-16T05:00:00Z","v":308412,"vw":418.142377},{"c":404.63,"h":415.3,"l":402.19,"n":19603,"o":414.2,"t":"2024-12-17T05:00:00Z","v":555287,"vw":406.204381},{"c":384.09,"h":408.29,"l":383.65,"n":12948,"o":407.99,"t":"2024-12-18T05:00:00Z","v":448735,"vw":390.66117},{"c":377.88,"h":391.38,"l":376.53,"n":17029,"o":385.19,"t":"2024-12-19T05:00:00Z","v":581267,"vw":379.652001},{"c":378.27,"h":385.6,"l":376.065,"n":14577,"o":376.52,"t":"2024-12-20T05:00:00Z","v":1071131,"vw":378.760734},{"c":376.54,"h":379.7693,"l":372.73,"n":11767,"o":378.71,"t":"2024-12-23T05:00:00Z","v":324794,"vw":375.76036},{"c":376.45,"h":378.19,"l":373.7001,"n":5516,"o":375.01,"t":"2024-12-24T05:00:00Z","v":160286,"vw":375.934962},{"c":378.21,"h":379.269,"l":373.78,"n":12845,"o":375,"t":"2024-12-26T05:00:00Z","v":508660,"vw":377.001085},{"c":371.99,"h":378.48,"l":371.21,"n":6372,"o":375.18,"t":"2024-12-27T05:00:00Z","v":139504,"vw":372.782908},{"c":368.67,"h":371.675,"l":364.94,"n":9335,"o":370,"t":"2024-12-30T05:00:00Z","v":280905,"vw":369.176378},{"c":368.84,"h":373.829,"l":367.1,"n":7412,"o":370.87,"t":"2024-12-31T05:00:00Z","v":300815,"vw":368.842708},{"c":366.35,"h":372.41,"l":363.5,"n":8515,"o":370.08,"t":"2025-01-02T05:00:00Z","v":227298,"vw":366.78219},{"c":371.13,"h":373.315,"l":365.1479,"n":9729,"o":367.23,"t":"2025-01-03T05:00:00Z","v":269279,"vw":371.008027},{"c":371.44,"h":378.319,"l":369.72,"n":10170,"o":372.36,"t":"2025-01-06T05:00:00Z","v":306936,"vw":372.197741},{"c":365.82,"h":375.04,"l":363.195,"n":11465,"o":372.56,"t":"2025-01-07T05:00:00Z","v":319876,"vw":366.051355},{"c":372.79,"h":372.985,"l":360.7793,"n":12081,"o":364.74,"t":"2025-01-08T05:00:00Z","v":342249,"vw":370.877104},{"c":369.1,"h":371.3,"l":364.5565,"n":12906,"o":367.46,"t":"2025-01-10T05:00:00Z","v":324183,"vw":368.452391},{"c":373.16,"h":374.64,"l":365.95,"n":8482,"o":365.95,"t":"2025-01-13T05:00:00Z","v":275626,"vw":372.105821},{"c":381.84,"h":384.31,"l":376.82,"n":11672,"o":378.47,"t":"2025-01-14T05:00:00Z","v":303264,"vw":380.769113},{"c":388.1,"h":396.51,"l":382.01,"n":10243,"o":390.42,"t":"2025-01-15T05:00:00Z","v":283271,"vw":388.280064},{"c":395.4,"h":396.075,"l":385.0592,"n":10631,"o":388.71,"t":"2025-01-16T05:00:00Z","v":320440,"vw":393.186193},{"c":399.85,"h":403.71,"l":394.9128,"n":14031,"o":400,"t":"2025-01-17T05:00:00Z","v":363761,"vw":400.522941},{"c":408.24,"h":409.175,"l":402.2,"n":9924,"o":404.68,"t":"2025-01-21T05:00:00Z","v":365825,"vw":407.482872},{"c":402.47,"h":409.19,"l":400.15,"n":13271,"o":408.53,"t":"2025-01-22T05:00:00Z","v":406125,"vw":403.82499},{"c":405.3,"h":411.865,"l":401.33,"n":14394,"o":402.09,"t":"2025-01-23T05:00:00Z","v":458621,"vw":406.778379},{"c":402.81,"h":407.6141,"l":402.48,"n":7926,"o":406.13,"t":"2025-01-24T05:00:00Z","v":220441,"vw":403.72224},{"c":397.48,"h":401.19,"l":394.425,"n":10935,"o":398.85,"t":"2025-01-27T05:00:00Z","v":308197,"vw":397.692972},{"c":395.46,"h":397.839,"l":391.3,"n":9617,"o":396.92,"t":"2025-01-28T05:00:00Z","v":267860,"vw":394.976721},{"c":389.38,"h":397.385,"l":388.01,"n":12394,"o":393.32,"t":"2025-01-29T05:00:00Z","v":275689,"vw":391.309689},{"c":394.41,"h":398.73,"l":390.02,"n":14043,"o":392.27,"t":"2025-01-30T05:00:00Z","v":379687,"vw":395.378678},{"c":389.46,"h":397.41,"l":388.875,"n":10720,"o":393.1,"t":"2025-01-31T05:00:00Z","v":300702,"vw":390.448882},{"c":381.38,"h":385.21,"l":373.51,"n":17270,"o":378.305,"t":"2025-02-03T05:00:00Z","v":470415,"vw":381.179292},{"c":376.31,"h":384.566,"l":374.642,"n":17520,"o":383.12,"t":"2025-02-04T05:00:00Z","v":552404,"vw":377.443763},{"c":342.68,"h":368.2,"l":340.61,"n":30099,"o":362.58,"t":"2025-02-05T05:00:00Z","v":1108778,"vw":349.088497},{"c":349.37,"h":357.84,"l":344.97,"n":24179,"o":347.64,"t":"2025-02-06T05:00:00Z","v":794138,"vw":350.900992},{"c":350.53,"h":353.53,"l":344.91,"n":15485,"o":350,"t":"2025-02-07T05:00:00Z","v":370784,"vw":349.077043},{"c":354.57,"h":356.34,"l":350.26,"n":13064,"o":352.16,"t":"2025-02-10T05:00:00Z","v":481949,"vw":353.429606},{"c":358,"h":358.94,"l":353.42,"n":15765,"o":354.33,"t":"2025-02-11T05:00:00Z","v":515651,"vw":356.523789},{"c":354.14,"h":362.56,"l":350.32,"n":20290,"o":352.07,"t":"2025-02-12T05:00:00Z","v":948805,"vw":356.699295},{"c":360.61,"h":362.69,"l":355.695,"n":15600,"o":355.82,"t":"2025-02-13T05:00:00Z","v":599195,"vw":359.513889},{"c":357.81,"h":361.92,"l":354.4125,"n":15472,"o":360.6,"t":"2025-02-14T05:00:00Z","v":582192,"vw":358.992139},{"c":354.99,"h":360.7398,"l":349.77,"n":15002,"o":357.66,"t":"2025-02-18T05:00:00Z","v":491827,"vw":353.796763},{"c":350.65,"h":355,"l":343.895,"n":15802,"o":355,"t":"2025-02-19T05:00:00Z","v":583226,"vw":349.431942},{"c":343.12,"h":350.3,"l":342.95,"n":14982,"o":350.3,"t":"2025-02-20T05:00:00Z","v":401014,"vw":343.998263},{"c":334.82,"h":345.26,"l":332.34,"n":14367,"o":345.26,"t":"2025-02-21T05:00:00Z","v":453379,"vw":336.337642},{"c":332.28,"h":339.295,"l":332.04,"n":14669,"o":335.68,"t":"2025-02-24T05:00:00Z","v":413821,"vw":335.051646},{"c":339.3,"h":342.23,"l":333.02,"n":15746,"o":334.05,"t":"2025-02-25T05:00:00Z","v":456813,"vw":339.242202},{"c":338.45,"h":343.4284,"l":338.21,"n":9596,"o":340.46,"t":"2025-02-26T05:00:00Z","v":249124,"vw":339.881086},{"c":335.11,"h":340.83,"l":333.4701,"n":11724,"o":337.33,"t":"2025-02-27T05:00:00Z","v":319174,"vw":336.180067},{"c":340.76,"h":341.56,"l":336.34,"n":13953,"o":336.61,"t":"2025-02-28T05:00:00Z","v":589384,"vw":340.090627},{"c":333.01,"h":343.71,"l":330.65,"n":14057,"o":341.7,"t":"2025-03-03T05:00:00Z","v":339497,"vw":335.782262},{"c":326.85,"h":332.915,"l":321.93,"n":15099,"o":327.41,"t":"2025-03-04T05:00:00Z","v":440282,"vw":326.939001},{"c":336.91,"h":338.865,"l":328.48,"n":13311,"o":330.97,"t":"2025-03-05T05:00:00Z","v":438724,"vw":335.024137},{"c":334.4,"h":336.405,"l":329.43,"n":14991,"o":333.76,"t":"2025-03-06T05:00:00Z","v":393823,"vw":333.063273},{"c":336.14,"h":338.76,"l":328.09,"n":11901,"o":333.14,"t":"2025-03-07T05:00:00Z","v":348491,"vw":334.916581},{"c":335.56,"h":338.98,"l":332.4165,"n":15930,"o":332.97,"t":"2025-03-10T04:00:00Z","v":498112,"vw":335.989695},{"c":330.65,"h":337.8875,"l":328.975,"n":15432,"o":335.29,"t":"2025-03-11T04:00:00Z","v":530825,"vw":332.274313},{"c":329.55,"h":333.28,"l":325.735,"n":14362,"o":332.1,"t":"2025-03-12T04:00:00Z","v":380473,"vw":329.691261},{"c":326.43,"h":332.36,"l":324.69,"n":13630,"o":329.23,"t":"2025-03-13T04:00:00Z","v":485605,"vw":327.67197},{"c":335.91,"h":336.93,"l":328,"n":12487,"o":330.96,"t":"2025-03-14T04:00:00Z","v":356318,"vw":334.388888},{"c":342.77,"h":345.76,"l":335.105,"n":13954,"o":335.35,"t":"2025-03-17T04:00:00Z","v":391245,"vw":342.419201},{"c":340.25,"h":343.535,"l":339.72,"n":13594,"o":341.36,"t":"2025-03-18T04:00:00Z","v":336543,"vw":340.759411},{"c":348.1,"h":350.11,"l":339.94,"n":15322,"o":339.94,"t":"2025-03-19T04:00:00Z","v":476588,"vw":347.104007},{"c":339.29,"h":348.74,"l":338.97,"n":16167,"o":343.35,"t":"2025-03-20T04:00:00Z","v":575715,"vw":340.798299},{"c":336.29,"h":337.1,"l":328.64,"n":15242,"o":335.88,"t":"2025-03-21T04:00:00Z","v":1513431,"vw":335.717389},{"c":348.7,"h":349.035,"l":339.765,"n":14551,"o":339.86,"t":"2025-03-24T04:00:00Z","v":453880,"vw":346.25366},{"c":349.15,"h":354.57,"l":345.17,"n":16302,"o":349.36,"t":"2025-03-25T04:00:00Z","v":541117,"vw":350.514839},{"c":346.8,"h":352.46,"l":346.535,"n":9554,"o":348.51,"t":"2025-03-26T04:00:00Z","v":362259,"vw":348.295569},{"c":349.51,"h":352.41,"l":342.955,"n":12574,"o":346.93,"t":"2025-03-27T04:00:00Z","v":382937,"vw":349.438198},{"c":342.61,"h":349.58,"l":340.18,"n":14912,"o":346.63,"t":"2025-03-28T04:00:00Z","v":557563,"vw":342.827902},{"c":340.5,"h":345.1,"l":334.75,"n":16196,"o":338.52,"t":"2025-03-31T04:00:00Z","v":535083,"vw":340.782609},{"c":343.18,"h":345.185,"l":335.72,"n":13383,"o":339.69,"t":"2025-04-01T04:00:00Z","v":473156,"vw":342.326457},{"c":348.23,"h":350.32,"l":338.05,"n":15287,"o":338.05,"t":"2025-04-02T04:00:00Z","v":524882,"vw":345.994414},{"c":327.1,"h":335.08,"l":322.66,"n":17711,"o":332.51,"t":"2025-04-03T04:00:00Z","v":569914,"vw":328.671377},{"c":327.29,"h":333.265,"l":312.6,"n":25922,"o":316.42,"t":"2025-04-04T04:00:00Z","v":834303,"vw":326.083523},{"c":327.12,"h":337.8,"l":316.17,"n":28235,"o":318.165,"t":"2025-04-07T04:00:00Z","v":1205183,"vw":327.635472},{"c":317.1,"h":339.08,"l":311.79,"n":19892,"o":333.62,"t":"2025-04-08T04:00:00Z","v":846447,"vw":321.934987},{"c":342.53,"h":346.05,"l":311.41,"n":19652,"o":314.28,"t":"2025-04-09T04:00:00Z","v":754547,"vw":337.258185},{"c":336.49,"h":341.565,"l":324.43,"n":15612,"o":332.7,"t":"2025-04-10T04:00:00Z","v":517247,"vw":335.489154},{"c":347.6,"h":348.99,"l":329.82,"n":16158,"o":335.87,"t":"2025-04-11T04:00:00Z","v":684923,"vw":343.165351},{"c":354.67,"h":357.565,"l":345.93,"n":16291,"o":351.705,"t":"2025-04-14T04:00:00Z","v":535857,"vw":353.97037},{"c":352.13,"h":356.69,"l":348.97,"n":12483,"o":353.78,"t":"2025-04-15T04:00:00Z","v":351851,"vw":352.099266},{"c":348.23,"h":355.02,"l":343.79,"n":13766,"o":349.72,"t":"2025-04-16T04:00:00Z","v":454583,"vw":348.469723},{"c":353.27,"h":355.6,"l":349.01,"n":10686,"o":351.76,"t":"2025-04-17T04:00:00Z","v":274386,"vw":353.265349},{"c":347.46,"h":351.4343,"l":344.425,"n":11127,"o":349.01,"t":"2025-04-21T04:00:00Z","v":323042,"vw":347.054126},{"c":355.6,"h":357.36,"l":349.44,"n":12380,"o":354.6,"t":"2025-04-22T04:00:00Z","v":434457,"vw":355.210919},{"c":359.82,"h":368.27,"l":359.53,"n":17302,"o":364.15,"t":"2025-04-23T04:00:00Z","v":556229,"vw":363.302002},{"c":381.39,"h":384.15,"l":355.085,"n":23766,"o":360.09,"t":"2025-04-24T04:00:00Z","v":819414,"vw":378.181528},{"c":375,"h":380.54,"l":372.455,"n":16320,"o":379.1,"t":"2025-04-25T04:00:00Z","v":558476,"vw":375.646702},{"c":377,"h":380,"l":373.6379,"n":13744,"o":375.09,"t":"2025-04-28T04:00:00Z","v":403078,"vw":376.703482},{"c":379.2,"h":384.12,"l":374.97,"n":15089,"o":375.77,"t":"2025-04-29T04:00:00Z","v":408039,"vw":379.675058},{"c":379.48,"h":380.48,"l":372.62,"n":14540,"o":375.37,"t":"2025-04-30T04:00:00Z","v":399116,"vw":378.158645},{"c":379.79,"h":386.07,"l":379.39,"n":12778,"o":379.77,"t":"2025-05-01T04:00:00Z","v":300976,"vw":381.471659},{"c":386.23,"h":388.47,"l":383.51,"n":11534,"o":383.51,"t":"2025-05-02T04:00:00Z","v":263668,"vw":386.204722},{"c":385.05,"h":389.12,"l":382.89,"n":10787,"o":382.89,"t":"2025-05-05T04:00:00Z","v":341939,"vw":385.497225},{"c":385.47,"h":389.08,"l":378.95,"n":13523,"o":380.39,"t":"2025-05-06T04:00:00Z","v":428446,"vw":386.256013},{"c":384.36,"h":388.33,"l":381.13,"n":15286,"o":386.38,"t":"2025-05-07T04:00:00Z","v":603112,"vw":384.359225},{"c":391.19,"h":393.82,"l":386.525,"n":14452,"o":388.05,"t":"2025-05-08T04:00:00Z","v":406689,"vw":391.041952},{"c":390.31,"h":395.14,"l":390.17,"n":10117,"o":391.38,"t":"2025-05-09T04:00:00Z","v":298388,"vw":392.085748},{"c":401.02,"h":407.12,"l":398.17,"n":12432,"o":403.585,"t":"2025-05-12T04:00:00Z","v":591114,"vw":400.735413},{"c":400.39,"h":403.91,"l":398.66,"n":11367,"o":403.09,"t":"2025-05-13T04:00:00Z","v":287982,"vw":401.052543},{"c":399.39,"h":405,"l":398.4,"n":12311,"o":399.84,"t":"2025-05-14T04:00:00Z","v":291719,"vw":400.411894},{"c":400.88,"h":401.49,"l":395.71,"n":8136,"o":397.74,"t":"2025-05-15T04:00:00Z","v":220906,"vw":400.30216},{"c":408.5,"h":408.93,"l":400.6173,"n":10590,"o":401,"t":"2025-05-16T04:00:00Z","v":318557,"vw":406.840947},{"c":405.98,"h":406.43,"l":402.51,"n":9705,"o":404.45,"t":"2025-05-19T04:00:00Z","v":229967,"vw":405.361337},{"c":403.34,"h":408.04,"l":401.565,"n":9110,"o":403.7,"t":"2025-05-20T04:00:00Z","v":255381,"vw":403.981214},{"c":389,"h":400.42,"l":388.66,"n":10838,"o":398.45,"t":"2025-05-21T04:00:00Z","v":311753,"vw":392.03435},{"c":389.47,"h":391.8,"l":384.48,"n":10637,"o":386.18,"t":"2025-05-22T04:00:00Z","v":299892,"vw":389.109722},{"c":386.84,"h":388.675,"l":384.38,"n":8841,"o":388.533,"t":"2025-05-23T04:00:00Z","v":242402,"vw":386.85528},{"c":398.93,"h":401.315,"l":387.945,"n":11922,"o":390,"t":"2025-05-27T04:00:00Z","v":331356,"vw":398.00228},{"c":388.12,"h":399.78,"l":388.1,"n":10559,"o":399.78,"t":"2025-05-28T04:00:00Z","v":255147,"vw":390.63313},{"c":387.34,"h":390.73,"l":384.59,"n":10225,"o":389.84,"t":"2025-05-29T04:00:00Z","v":232760,"vw":387.082749},{"c":380.18,"h":386.13,"l":375.62,"n":19012,"o":386.13,"t":"2025-05-30T04:00:00Z","v":759956,"vw":380.03735},{"c":372.21,"h":379.09,"l":368.71,"n":14590,"o":376.53,"t":"2025-06-02T04:00:00Z","v":367628,"vw":371.569159},{"c":378.33,"h":379.01,"l":369.705,"n":15028,"o":372.21,"t":"2025-06-03T04:00:00Z","v":316063,"vw":376.861971},{"c":381.88,"h":383.865,"l":379.24,"n":10795,"o":379.77,"t":"2025-06-04T04:00:00Z","v":383506,"vw":381.741827},{"c":378.68,"h":382.83,"l":378.365,"n":10245,"o":382,"t":"2025-06-05T04:00:00Z","v":265340,"vw":379.904052},{"c":377.96,"h":386.4381,"l":376.0047,"n":11194,"o":380.98,"t":"2025-06-06T04:00:00Z","v":315833,"vw":378.404182},{"c":379.19,"h":382.45,"l":378.4,"n":13694,"o":380.63,"t":"2025-06-09T04:00:00Z","v":464707,"vw":379.684204},{"c":378.32,"h":382.91,"l":377.44,"n":12081,"o":379.62,"t":"2025-06-10T04:00:00Z","v":359182,"vw":379.048427},{"c":368.79,"h":380.5,"l":368.15,"n":13651,"o":380.5,"t":"2025-06-11T04:00:00Z","v":302366,"vw":371.842185},{"c":366.87,"h":370.0242,"l":361.26,"n":11993,"o":366.23,"t":"2025-06-12T04:00:00Z","v":355318,"vw":366.186094},{"c":356.94,"h":363.49,"l":354.4,"n":15254,"o":360.77,"t":"2025-06-13T04:00:00Z","v":377755,"vw":357.609814},{"c":358.88,"h":361.44,"l":354.87,"n":14178,"o":361.32,"t":"2025-06-16T04:00:00Z","v":604675,"vw":358.420145},{"c":356.03,"h":359.84,"l":354.23,"n":15096,"o":355.36,"t":"2025-06-17T04:00:00Z","v":379691,"vw":356.711982},{"c":355.54,"h":361.29,"l":354.48,"n":13166,"o":355.57,"t":"2025-06-18T04:00:00Z","v":487930,"vw":356.148244},{"c":354.72,"h":358.6655,"l":349.27,"n":16996,"o":357.35,"t":"2025-06-20T04:00:00Z","v":1316285,"vw":354.507191},{"c":364.26,"h":365.06,"l":352.23,"n":12613,"o":355.03,"t":"2025-06-23T04:00:00Z","v":478704,"vw":361.97163},{"c":371.91,"h":374.74,"l":365.02,"n":16354,"o":368.93,"t":"2025-06-24T04:00:00Z","v":574323,"vw":371.625263},{"c":371.79,"h":375.985,"l":369.11,"n":11548,"o":374.01,"t":"2025-06-25T04:00:00Z","v":271945,"vw":371.667947},{"c":376.98,"h":379.44,"l":371.4248,"n":11024,"o":372.69,"t":"2025-06-26T04:00:00Z","v":289610,"vw":376.126638},{"c":374.34,"h":380.73,"l":371.775,"n":15427,"o":378.73,"t":"2025-06-27T04:00:00Z","v":664884,"vw":374.764057},{"c":373.4,"h":378.48,"l":370.24,"n":12781,"o":373.77,"t":"2025-06-30T04:00:00Z","v":361035,"vw":373.705668},{"c":390.18,"h":394.02,"l":368,"n":17520,"o":371.49,"t":"2025-07-01T04:00:00Z","v":539587,"vw":389.225318},{"c":395.69,"h":399.62,"l":390.2839,"n":15748,"o":394.37,"t":"2025-07-02T04:00:00Z","v":397757,"vw":395.588853},{"c":397.81,"h":400,"l":394.6621,"n":7684,"o":396.67,"t":"2025-07-03T04:00:00Z","v":237479,"vw":396.875079},{"c":397.08,"h":405.2,"l":393.97,"n":15450,"o":393.97,"t":"2025-07-07T04:00:00Z","v":545866,"vw":398.521311},{"c":400.66,"h":404.89,"l":397.3,"n":13888,"o":398.52,"t":"2025-07-08T04:00:00Z","v":752016,"vw":400.712408},{"c":412.54,"h":413.19,"l":401.5,"n":20040,"o":405,"t":"2025-07-09T04:00:00Z","v":583282,"vw":408.268287},{"c":415.95,"h":421.19,"l":406.12,"n":14942,"o":412.48,"t":"2025-07-10T04:00:00Z","v":423941,"vw":416.825315},{"c":412.69,"h":415.71,"l":410.2801,"n":13288,"o":411.56,"t":"2025-07-11T04:00:00Z","v":364309,"vw":412.792834},{"c":414.71,"h":414.78,"l":408.38,"n":13045,"o":409.91,"t":"2025-07-14T04:00:00Z","v":550778,"vw":413.064107},{"c":398.58,"h":415.43,"l":398.55,"n":21315,"o":414.33,"t":"2025-07-15T04:00:00Z","v":818747,"vw":407.525492},{"c":394.24,"h":401.62,"l":386.76,"n":17015,"o":400.33,"t":"2025-07-16T04:00:00Z","v":553027,"vw":392.963479},{"c":406.97,"h":407.57,"l":397.8,"n":11557,"o":397.8,"t":"2025-07-17T04:00:00Z","v":313453,"vw":405.482022},{"c":409.59,"h":410.825,"l":404.87,"n":11350,"o":409.05,"t":"2025-07-18T04:00:00Z","v":307380,"vw":408.860679},{"c":404.98,"h":414.0299,"l":404.81,"n":10886,"o":412.32,"t":"2025-07-21T04:00:00Z","v":288943,"vw":407.542077},{"c":418.82,"h":420.35,"l":405.74,"n":14042,"o":406.47,"t":"2025-07-22T04:00:00Z","v":465084,"vw":416.551436},{"c":424.46,"h":429.8,"l":420.655,"n":14143,"o":423.22,"t":"2025-07-23T04:00:00Z","v":383119,"vw":424.849831},{"c":429.54,"h":431.02,"l":417.4801,"n":15208,"o":425.08,"t":"2025-07-24T04:00:00Z","v":394924,"vw":428.686704},{"c":435.11,"h":435.735,"l":428.14,"n":11012,"o":431.67,"t":"2025-07-25T04:00:00Z","v":323990,"vw":432.847726},{"c":427.56,"h":435.92,"l":423.8,"n":14759,"o":435.58,"t":"2025-07-28T04:00:00Z","v":391887,"vw":427.763868},{"c":424.27,"h":430.485,"l":422.8843,"n":13651,"o":429.05,"t":"2025-07-29T04:00:00Z","v":418392,"vw":424.911146},{"c":410.57,"h":423.4,"l":408.61,"n":20468,"o":421.92,"t":"2025-07-30T04:00:00Z","v":674597,"vw":414.496616},{"c":354.71,"h":383,"l":351.22,"n":36541,"o":372.795,"t":"2025-07-31T04:00:00Z","v":1276319,"vw":362.618025},{"c":352.52,"h":353.24,"l":344.405,"n":31855,"o":350.71,"t":"2025-08-01T04:00:00Z","v":975101,"vw":350.329315},{"c":358.2,"h":359.78,"l":347.62,"n":19283,"o":352.11,"t":"2025-08-04T04:00:00Z","v":617664,"vw":356.894223},{"c":361.26,"h":364.75,"l":356.4997,"n":17839,"o":358.22,"t":"2025-08-05T04:00:00Z","v":653226,"vw":360.737031},{"c":354.84,"h":366.47,"l":353,"n":14765,"o":364.51,"t":"2025-08-06T04:00:00Z","v":473022,"vw":358.699129},{"c":354.45,"h":358.71,"l":352.62,"n":11794,"o":358.26,"t":"2025-08-07T04:00:00Z","v":311800,"vw":355.142523},{"c":366.57,"h":371.06,"l":357.97,"n":17349,"o":357.97,"t":"2025-08-08T04:00:00Z","v":542505,"vw":365.612649},{"c":366.36,"h":367.78,"l":361.88,"n":17024,"o":366.97,"t":"2025-08-11T04:00:00Z","v":553622,"vw":365.120104},{"c":384.39,"h":385.22,"l":366.545,"n":16421,"o":369.19,"t":"2025-08-12T04:00:00Z","v":490683,"vw":380.526096},{"c":398.98,"h":400.135,"l":383.74,"n":14679,"o":385.18,"t":"2025-08-13T04:00:00Z","v":436389,"vw":396.071788},{"c":391.2,"h":394.8,"l":388.495,"n":14342,"o":389.99,"t":"2025-08-14T04:00:00Z","v":426510,"vw":391.757506},{"c":381.42,"h":393.65,"l":381.32,"n":13318,"o":392.75,"t":"2025-08-15T04:00:00Z","v":393754,"vw":383.430495},{"c":378.05,"h":383,"l":376.8,"n":16772,"o":382.77,"t":"2025-08-18T04:00:00Z","v":515358,"vw":378.702861},{"c":386.92,"h":388.44,"l":377.32,"n":12903,"o":377.32,"t":"2025-08-19T04:00:00Z","v":345449,"vw":385.997259},{"c":383.66,"h":388.5675,"l":382.8,"n":12940,"o":383.82,"t":"2025-08-20T04:00:00Z","v":283545,"vw":384.232207},{"c":381.62,"h":384.79,"l":380.29,"n":11500,"o":381.46,"t":"2025-08-21T04:00:00Z","v":251597,"vw":382.171701},{"c":397.56,"h":400.05,"l":380.45,"n":14573,"o":383.01,"t":"2025-08-22T04:00:00Z","v":289124,"vw":394.897212},{"c":392.64,"h":398.04,"l":391.21,"n":9865,"o":393.81,"t":"2025-08-25T04:00:00Z","v":207950,"vw":393.079112},{"c":393,"h":395.57,"l":391.48,"n":12455,"o":393.58,"t":"2025-08-26T04:00:00Z","v":394739,"vw":393.05926},{"c":390.32,"h":396.3,"l":389.34,"n":11704,"o":391.09,"t":"2025-08-27T04:00:00Z","v":381198,"vw":391.175373},{"c":386.33,"h":397.74,"l":384.24,"n":9990,"o":393.31,"t":"2025-08-28T04:00:00Z","v":223124,"vw":386.656638},{"c":385.89,"h":387.745,"l":383.45,"n":10505,"o":384.97,"t":"2025-08-29T04:00:00Z","v":268433,"vw":385.586022},{"c":378.49,"h":380.945,"l":376.1425,"n":14367,"o":380.525,"t":"2025-09-02T04:00:00Z","v":487166,"vw":378.445127},{"c":375.43,"h":382.245,"l":374.18,"n":11503,"o":377.48,"t":"2025-09-03T04:00:00Z","v":306192,"vw":376.249499},{"c":391.97,"h":391.99,"l":373.6,"n":14194,"o":383.605,"t":"2025-09-04T04:00:00Z","v":412294,"vw":387.212954},{"c":396.2,"h":402.445,"l":394.5,"n":13063,"o":395,"t":"2025-09-05T04:00:00Z","v":350949,"vw":396.649667},{"c":392.66,"h":398.95,"l":388.65,"n":13787,"o":394.67,"t":"2025-09-08T04:00:00Z","v":292458,"vw":392.039031},{"c":382.22,"h":390.33,"l":379.73,"n":14818,"o":389.1,"t":"2025-09-09T04:00:00Z","v":384075,"vw":383.764457},{"c":377.85,"h":388.735,"l":376,"n":14224,"o":384.11,"t":"2025-09-10T04:00:00Z","v":454420,"vw":380.931913},{"c":392.06,"h":395.77,"l":377.895,"n":17846,"o":379.94,"t":"2025-09-11T04:00:00Z","v":653206,"vw":391.556184},{"c":365.66,"h":393.19,"l":363.35,"n":21170,"o":389.9,"t":"2025-09-12T04:00:00Z","v":915866,"vw":370.001466},{"c":355.97,"h":373.16,"l":354.03,"n":29482,"o":365.57,"t":"2025-09-15T04:00:00Z","v":1133079,"vw":357.1478},{"c":340.26,"h":361.835,"l":338.23,"n":29290,"o":357.39,"t":"2025-09-16T04:00:00Z","v":1099070,"vw":343.429198},{"c":333.99,"h":346.05,"l":329.83,"n":29115,"o":342.35,"t":"2025-09-17T04:00:00Z","v":978483,"vw":337.36747},{"c":331.5,"h":336.625,"l":330.78,"n":21036,"o":335.52,"t":"2025-09-18T04:00:00Z","v":573370,"vw":332.35167},{"c":338.01,"h":339.06,"l":326.625,"n":22529,"o":332.82,"t":"2025-09-19T04:00:00Z","v":1418655,"vw":336.833339},{"c":338.78,"h":338.99,"l":327.22,"n":24132,"o":332.07,"t":"2025-09-22T04:00:00Z","v":990254,"vw":335.897929},{"c":335.75,"h":342.6,"l":334.15,"n":15177,"o":339.13,"t":"2025-09-23T04:00:00Z","v":525356,"vw":336.946194},{"c":331.9,"h":337.635,"l":331.53,"n":14640,"o":334.76,"t":"2025-09-24T04:00:00Z","v":448082,"vw":333.05997},{"c":327.74,"h":333.055,"l":326.87,"n":13107,"o":329.96,"t":"2025-09-25T04:00:00Z","v":363094,"vw":328.890452},{"c":327.52,"h":331.07,"l":325.19,"n":14628,"o":329.99,"t":"2025-09-26T04:00:00Z","v":420798,"vw":328.08764},{"c":334.05,"h":334.07,"l":323.43,"n":21326,"o":331.21,"t":"2025-09-29T04:00:00Z","v":544635,"vw":330.671719},{"c":328.96,"h":334.47,"l":327.3,"n":13251,"o":332.17,"t":"2025-09-30T04:00:00Z","v":493161,"vw":329.279606},{"c":331.54,"h":333.61,"l":328.455,"n":14344,"o":328.83,"t":"2025-10-01T04:00:00Z","v":371251,"vw":331.682659},{"c":331.95,"h":336.595,"l":330.7256,"n":13158,"o":331.54,"t":"2025-10-02T04:00:00Z","v":344155,"vw":332.651705},{"c":328.05,"h":333.51,"l":327.61,"n":17399,"o":332.18,"t":"2025-10-03T04:00:00Z","v":635770,"vw":330.568584},{"c":328.42,"h":331.31,"l":320.63,"n":18122,"o":329.14,"t":"2025-10-06T04:00:00Z","v":626333,"vw":326.598911},{"c":325.01,"h":330.395,"l":324.87,"n":16914,"o":329.39,"t":"2025-10-07T04:00:00Z","v":525033,"vw":326.499511},{"c":330.13,"h":331.1798,"l":321.705,"n":13189,"o":326.14,"t":"2025-10-08T04:00:00Z","v":471608,"vw":328.173158},{"c":322.32,"h":330.48,"l":320.69,"n":15059,"o":329.5,"t":"2025-10-09T04:00:00Z","v":488221,"vw":323.061269},{"c":323.92,"h":326.67,"l":314.95,"n":20120,"o":322.5,"t":"2025-10-10T04:00:00Z","v":823361,"vw":321.634111},{"c":325.24,"h":327.66,"l":323.4087,"n":12698,"o":326.36,"t":"2025-10-13T04:00:00Z","v":327796,"vw":325.40307},{"c":330.16,"h":332.18,"l":323.66,"n":13814,"o":323.66,"t":"2025-10-14T04:00:00Z","v":398831,"vw":328.888801},{"c":331.33,"h":333.105,"l":325.815,"n":13702,"o":330.09,"t":"2025-10-15T04:00:00Z","v":484563,"vw":329.561255},{"c":319.09,"h":334.35,"l":318.92,"n":18629,"o":332.99,"t":"2025-10-16T04:00:00Z","v":669640,"vw":323.064253},{"c":323.87,"h":325.115,"l":320.54,"n":13743,"o":321.78,"t":"2025-10-17T04:00:00Z","v":429993,"vw":322.973693},{"c":329.32,"h":331.69,"l":324.765,"n":10006,"o":325.56,"t":"2025-10-20T04:00:00Z","v":248900,"vw":328.985679},{"c":335.25,"h":337.66,"l":327.685,"n":11094,"o":329.32,"t":"2025-10-21T04:00:00Z","v":331671,"vw":335.134552},{"c":331.72,"h":338.4,"l":328.75,"n":14273,"o":333.53,"t":"2025-10-22T04:00:00Z","v":425352,"vw":331.86831},{"c":338.5,"h":339.5175,"l":331.6,"n":16734,"o":331.6,"t":"2025-10-23T04:00:00Z","v":699537,"vw":337.157389},{"c":339.01,"h":345.01,"l":338.5,"n":12395,"o":342.26,"t":"2025-10-24T04:00:00Z","v":276559,"vw":340.645605},{"c":338.59,"h":341.14,"l":335.815,"n":13415,"o":340.79,"t":"2025-10-27T04:00:00Z","v":411259,"vw":338.910938},{"c":340.49,"h":343.88,"l":336.7101,"n":13797,"o":337.73,"t":"2025-10-28T04:00:00Z","v":345772,"vw":340.268517},{"c":331.23,"h":349.9257,"l":329.375,"n":22395,"o":346,"t":"2025-10-29T04:00:00Z","v":886783,"vw":336.717776},{"c":325.63,"h":338.77,"l":320.775,"n":25448,"o":322.23,"t":"2025-10-30T04:00:00Z","v":1141838,"vw":330.718512},{"c":325.05,"h":326.34,"l":320.835,"n":16362,"o":323.32,"t":"2025-10-31T04:00:00Z","v":1057269,"vw":324.71801},{"c":325.57,"h":332.295,"l":322.785,"n":23247,"o":323.69,"t":"2025-11-03T05:00:00Z","v":591058,"vw":326.442471},{"c":326.94,"h":327.305,"l":321.3,"n":14695,"o":325,"t":"2025-11-04T05:00:00Z","v":377321,"vw":324.996186},{"c":329.23,"h":331.71,"l":320.2,"n":22515,"o":323.45,"t":"2025-11-05T05:00:00Z","v":625345,"vw":328.593042},{"c":316.57,"h":330.64,"l":315.405,"n":18045,"o":327.01,"t":"2025-11-06T05:00:00Z","v":469268,"vw":319.609644},{"c":318.41,"h":321.92,"l":312.66,"n":17128,"o":316.22,"t":"2025-11-07T05:00:00Z","v":327862,"vw":317.713556},{"c":317.98,"h":320.905,"l":313.9001,"n":17065,"o":318.98,"t":"2025-11-10T05:00:00Z","v":408830,"vw":317.608339},{"c":319.05,"h":322.79,"l":317.305,"n":12522,"o":319.4,"t":"2025-11-11T05:00:00Z","v":267942,"vw":319.519706},{"c":320.8,"h":324.14,"l":316.89,"n":16734,"o":319.8,"t":"2025-11-12T05:00:00Z","v":569512,"vw":321.37953},{"c":315.95,"h":326.76,"l":314.1,"n":19222,"o":320.48,"t":"2025-11-13T05:00:00Z","v":423798,"vw":317.468432},{"c":306.54,"h":318.3,"l":305.37,"n":22231,"o":318.3,"t":"2025-11-14T05:00:00Z","v":669084,"vw":307.898475},{"c":300.16,"h":308.0375,"l":297.72,"n":19429,"o":306.4,"t":"2025-11-17T05:00:00Z","v":464575,"vw":301.666192},{"c":301.47,"h":304.25,"l":295.09,"n":14845,"o":297.61,"t":"2025-11-18T05:00:00Z","v":393868,"vw":300.608903},{"c":303.76,"h":307.3,"l":300.08,"n":15536,"o":302.69,"t":"2025-11-19T05:00:00Z","v":389190,"vw":304.471948},{"c":295.41,"h":309.13,"l":293.43,"n":18271,"o":306.22,"t":"2025-11-20T05:00:00Z","v":531783,"vw":299.480003},{"c":309.35,"h":314.23,"l":295.42,"n":22251,"o":298.16,"t":"2025-11-21T05:00:00Z","v":602171,"vw":309.362202},{"c":305.09,"h":310.03,"l":303.89,"n":18196,"o":307.23,"t":"2025-11-24T05:00:00Z","v":714149,"vw":305.708937},{"c":316.32,"h":318.74,"l":307.87,"n":18271,"o":307.87,"t":"2025-11-25T05:00:00Z","v":428932,"vw":316.337685},{"c":316.08,"h":321.11,"l":315.05,"n":14420,"o":315.2,"t":"2025-11-26T05:00:00Z","v":414210,"vw":317.738996},{"c":318.07,"h":320.7399,"l":316.6101,"n":7299,"o":318.63,"t":"2025-11-28T05:00:00Z","v":154528,"vw":318.834244},{"c":318.44,"h":324.3,"l":313.97,"n":19177,"o":314.9,"t":"2025-12-01T05:00:00Z","v":727755,"vw":320.138018},{"c":319.72,"h":321.03,"l":314.05,"n":17738,"o":320,"t":"2025-12-02T05:00:00Z","v":434478,"vw":318.131048},{"c":321.18,"h":324.96,"l":318.01,"n":14608,"o":318.62,"t":"2025-12-03T05:00:00Z","v":491505,"vw":321.524288},{"c":322.8,"h":326.33,"l":320.5,"n":14722,"o":321.4,"t":"2025-12-04T05:00:00Z","v":338599,"vw":322.537149},{"c":323.68,"h":327.89,"l":321.3044,"n":18376,"o":322.36,"t":"2025-12-05T05:00:00Z","v":405599,"vw":325.657418},{"c":322.1,"h":324.52,"l":319.145,"n":17210,"o":320.39,"t":"2025-12-08T05:00:00Z","v":387329,"vw":321.464392},{"c":319.33,"h":324.01,"l":318.75,"n":13366,"o":318.94,"t":"2025-12-09T05:00:00Z","v":314572,"vw":320.619229},{"c":332.87,"h":333.69,"l":318.33,"n":18148,"o":320.06,"t":"2025-12-10T05:00:00Z","v":586871,"vw":328.657465},{"c":334.2,"h":339.443,"l":329.91,"n":16219,"o":335.91,"t":"2025-12-11T05:00:00Z","v":326660,"vw":333.437821},{"c":331.04,"h":340,"l":328.87,"n":14048,"o":337.42,"t":"2025-12-12T05:00:00Z","v":344396,"vw":331.443158},{"c":331.82,"h":333.69,"l":328.17,"n":15832,"o":332.89,"t":"2025-12-15T05:00:00Z","v":379847,"vw":331.013095},{"c":332.93,"h":335.55,"l":329.221,"n":18439,"o":333.23,"t":"2025-12-16T05:00:00Z","v":411177,"vw":332.448479},{"c":330.39,"h":338.15,"l":327.6022,"n":19084,"o":328.89,"t":"2025-12-17T05:00:00Z","v":452032,"vw":331.101955},{"c":330.67,"h":337.65,"l":330.28,"n":14943,"o":333.18,"t":"2025-12-18T05:00:00Z","v":376882,"vw":332.05836},{"c":328.74,"h":332.37,"l":326.305,"n":15673,"o":328.9,"t":"2025-12-19T05:00:00Z","v":1621216,"vw":328.574711},{"c":331.18,"h":333.71,"l":326.48,"n":13728,"o":329.72,"t":"2025-12-22T05:00:00Z","v":321826,"vw":330.949239},{"c":328.38,"h":333,"l":327.2,"n":11270,"o":331,"t":"2025-12-23T05:00:00Z","v":265040,"vw":328.946871},{"c":332.56,"h":332.7,"l":328.14,"n":5971,"o":331.07,"t":"2025-12-24T05:00:00Z","v":176326,"vw":331.554045},{"c":330.32,"h":333.87,"l":327.2901,"n":7723,"o":330.59,"t":"2025-12-26T05:00:00Z","v":141906,"vw":329.460858},{"c":326.89,"h":333.29,"l":325.07,"n":12865,"o":330.87,"t":"2025-12-29T05:00:00Z","v":306512,"vw":327.221369},{"c":324.19,"h":328.3473,"l":322.2113,"n":12348,"o":326.69,"t":"2025-12-30T05:00:00Z","v":276278,"vw":324.98322},{"c":319.86,"h":324.245,"l":318.99,"n":10363,"o":322.94,"t":"2025-12-31T05:00:00Z","v":288464,"vw":320.611283},{"c":328.47,"h":331.02,"l":319.082,"n":11810,"o":320.41,"t":"2026-01-02T05:00:00Z","v":322292,"vw":327.543274},{"c":333.01,"h":339,"l":326.56,"n":17897,"o":326.72,"t":"2026-01-05T05:00:00Z","v":459107,"vw":334.131261},{"c":336.05,"h":340.43,"l":328.97,"n":14117,"o":329.67,"t":"2026-01-06T05:00:00Z","v":462702,"vw":335.662253},{"c":326.64,"h":342.55,"l":324.62,"n":21563,"o":337.13,"t":"2026-01-07T05:00:00Z","v":484885,"vw":328.545768},{"c":340.06,"h":342.7899,"l":322.12,"n":15350,"o":322.46,"t":"2026-01-08T05:00:00Z","v":480758,"vw":338.644802},{"c":354.93,"h":355.97,"l":342.37,"n":17667,"o":343.62,"t":"2026-01-09T05:00:00Z","v":403551,"vw":352.624279},{"c":356.22,"h":360.72,"l":352.8683,"n":14484,"o":353.05,"t":"2026-01-12T05:00:00Z","v":356485,"vw":357.530384},{"c":356.42,"h":358.67,"l":350.2,"n":11733,"o":357.04,"t":"2026-01-13T05:00:00Z","v":363310,"vw":354.879628},{"c":359.13,"h":363.89,"l":353.28,"n":13908,"o":356.92,"t":"2026-01-14T05:00:00Z","v":454584,"vw":357.937258},{"c":366.17,"h":368.345,"l":359.82,"n":12639,"o":361.87,"t":"2026-01-15T05:00:00Z","v":342161,"vw":366.113004},{"c":363.72,"h":368.948,"l":361.745,"n":14856,"o":365.32,"t":"2026-01-16T05:00:00Z","v":411608,"vw":364.373622},{"c":349.54,"h":361.08,"l":348.5918,"n":15834,"o":357.44,"t":"2026-01-20T05:00:00Z","v":337618,"vw":351.840775},{"c":358.58,"h":363.61,"l":350.68,"n":14612,"o":352.76,"t":"2026-01-21T05:00:00Z","v":365440,"vw":357.887344},{"c":357.89,"h":365,"l":354.56,"n":12779,"o":360.78,"t":"2026-01-22T05:00:00Z","v":311470,"vw":357.325251},{"c":349.15,"h":358.33,"l":348.295,"n":12064,"o":353.96,"t":"2026-01-23T05:00:00Z","v":324532,"vw":350.510878},{"c":350.19,"h":353.25,"l":346.59,"n":11502,"o":350.19,"t":"2026-01-26T05:00:00Z","v":220375,"vw":349.795377},{"c":346.1,"h":353.203,"l":344.6701,"n":10507,"o":348.19,"t":"2026-01-27T05:00:00Z","v":306033,"vw":346.775514},{"c":341.01,"h":345.825,"l":339.66,"n":17982,"o":345.71,"t":"2026-01-28T05:00:00Z","v":467731,"vw":342.050112},{"c":342.01,"h":343.85,"l":335.53,"n":19809,"o":337.54,"t":"2026-01-29T05:00:00Z","v":526880,"vw":339.917198},{"c":340.89,"h":344.86,"l":335.4,"n":14559,"o":339,"t":"2026-01-30T05:00:00Z","v":441907,"vw":340.67106},{"c":343.48,"h":347.895,"l":338.76,"n":20375,"o":341.37,"t":"2026-02-02T05:00:00Z","v":573809,"vw":343.846682},{"c":355.84,"h":356.97,"l":342,"n":27887,"o":343.18,"t":"2026-02-03T05:00:00Z","v":785791,"vw":352.380371},{"c":395.36,"h":398.77,"l":365.63,"n":47461,"o":382.99,"t":"2026-02-04T05:00:00Z","v":1881365,"vw":388.02133},{"c":401.01,"h":403.2156,"l":389.0305,"n":27488,"o":393.73,"t":"2026-02-05T05:00:00Z","v":755980,"vw":399.454598},{"c":403.86,"h":415.765,"l":402.025,"n":23129,"o":409.1,"t":"2026-02-06T05:00:00Z","v":760636,"vw":407.006206},{"c":401.71,"h":406.039,"l":397.47,"n":13902,"o":403.68,"t":"2026-02-09T05:00:00Z","v":303915,"vw":402.51928},{"c":416.44,"h":418.635,"l":401.11,"n":20095,"o":406.47,"t":"2026-02-10T05:00:00Z","v":739922,"vw":413.265617},{"c":418.74,"h":420,"l":409.1885,"n":16684,"o":413.24,"t":"2026-02-11T05:00:00Z","v":450623,"vw":415.777349},{"c":416.55,"h":432.91,"l":416.0001,"n":22565,"o":421.72,"t":"2026-02-12T05:00:00Z","v":672308,"vw":423.89942},{"c":409.04,"h":424.4473,"l":407.2789,"n":18694,"o":413.7,"t":"2026-02-13T05:00:00Z","v":465369,"vw":410.262362},{"c":408.06,"h":413.445,"l":401.3721,"n":16226,"o":406.12,"t":"2026-02-17T05:00:00Z","v":502144,"vw":408.574271},{"c":405.63,"h":415.72,"l":402.6208,"n":21053,"o":407.82,"t":"2026-02-18T05:00:00Z","v":480307,"vw":408.205987},{"c":407.65,"h":410.0099,"l":401.1001,"n":13499,"o":402.48,"t":"2026-02-19T05:00:00Z","v":325346,"vw":407.286683},{"c":409.02,"h":417.56,"l":405.77,"n":14960,"o":409.09,"t":"2026-02-20T05:00:00Z","v":466126,"vw":409.449186},{"c":400.67,"h":414.07,"l":398.67,"n":11124,"o":408.38,"t":"2026-02-23T05:00:00Z","v":243077,"vw":401.603143},{"c":407.86,"h":408.605,"l":399.6792,"n":11968,"o":402.37,"t":"2026-02-24T05:00:00Z","v":338572,"vw":405.301138},{"c":393.73,"h":412.05,"l":388.02,"n":16027,"o":409.22,"t":"2026-02-25T05:00:00Z","v":434915,"vw":393.294212},{"c":395.59,"h":399.99,"l":391.5901,"n":10972,"o":391.76,"t":"2026-02-26T05:00:00Z","v":249833,"vw":395.701276},{"c":394.77,"h":396.24,"l":388.76,"n":11718,"o":392.36,"t":"2026-02-27T05:00:00Z","v":433017,"vw":394.475162},{"c":393.73,"h":394.82,"l":380.08,"n":13590,"o":387.54,"t":"2026-03-02T05:00:00Z","v":331693,"vw":391.578317},{"c":388.76,"h":389.8028,"l":377.66,"n":12246,"o":385.44,"t":"2026-03-03T05:00:00Z","v":287795,"vw":384.822134},{"c":389.2,"h":393.61,"l":382.35,"n":10609,"o":390.32,"t":"2026-03-04T05:00:00Z","v":217958,"vw":388.39666},{"c":374.78,"h":389.86,"l":372.14,"n":12267,"o":384.69,"t":"2026-03-05T05:00:00Z","v":282327,"vw":376.713984},{"c":354.56,"h":365.515,"l":350.69,"n":16397,"o":364.87,"t":"2026-03-06T05:00:00Z","v":452037,"vw":354.409776},{"c":352.94,"h":358.955,"l":337.56,"n":24734,"o":353.35,"t":"2026-03-09T04:00:00Z","v":762557,"vw":345.510597},{"c":352.9,"h":359.8,"l":346,"n":18582,"o":350.56,"t":"2026-03-10T04:00:00Z","v":583835,"vw":353.728081},{"c":352.99,"h":353.62,"l":345.295,"n":17079,"o":351.21,"t":"2026-03-11T04:00:00Z","v":416248,"vw":350.849715},{"c":343.38,"h":352.61,"l":341.94,"n":15167,"o":347.48,"t":"2026-03-12T04:00:00Z","v":533545,"vw":344.831638},{"c":341.4,"h":348.31,"l":339.19,"n":15796,"o":347.11,"t":"2026-03-13T04:00:00Z","v":417524,"vw":341.780198},{"c":334.72,"h":348.24,"l":333.33,"n":15392,"o":345.22,"t":"2026-03-16T04:00:00Z","v":447025,"vw":337.588451},{"c":344.87,"h":345.975,"l":336.365,"n":16053,"o":339.19,"t":"2026-03-17T04:00:00Z","v":498227,"vw":342.869498},{"c":338.83,"h":344.515,"l":337.43,"n":14576,"o":341.65,"t":"2026-03-18T04:00:00Z","v":354636,"vw":340.337968},{"c":332.82,"h":337.2,"l":328.17,"n":17258,"o":334.02,"t":"2026-03-19T04:00:00Z","v":424883,"vw":332.180114},{"c":327.52,"h":334.49,"l":324.465,"n":19012,"o":332.39,"t":"2026-03-20T04:00:00Z","v":970130,"vw":327.638343},{"c":336.88,"h":344.91,"l":335,"n":16071,"o":336.96,"t":"2026-03-23T04:00:00Z","v":419250,"vw":339.453789},{"c":339.87,"h":342.935,"l":331.07,"n":10539,"o":332.45,"t":"2026-03-24T04:00:00Z","v":336577,"vw":339.86276},{"c":339.93,"h":346.99,"l":334.15,"n":13327,"o":343.43,"t":"2026-03-25T04:00:00Z","v":350812,"vw":339.726277},{"c":333.64,"h":341.47,"l":330.78,"n":12336,"o":336.57,"t":"2026-03-26T04:00:00Z","v":362835,"vw":334.141298},{"c":325.58,"h":332.6993,"l":325.42,"n":13842,"o":332.03,"t":"2026-03-27T04:00:00Z","v":396056,"vw":327.286051},{"c":325.86,"h":330.93,"l":324.4425,"n":13914,"o":328.56,"t":"2026-03-30T04:00:00Z","v":349213,"vw":326.522556},{"c":333.62,"h":341.3899,"l":327.2,"n":10419,"o":332.5,"t":"2026-03-31T04:00:00Z","v":270625,"vw":332.782309},{"c":335.02,"h":338.8299,"l":330.24,"n":13993,"o":335,"t":"2026-04-01T04:00:00Z","v":314662,"vw":335.014335},{"c":331.11,"h":342.47,"l":324.95,"n":11384,"o":329.67,"t":"2026-04-02T04:00:00Z","v":258983,"vw":331.10275},{"c":331.54,"h":332.87,"l":327.1583,"n":10812,"o":330,"t":"2026-04-06T04:00:00Z","v":273103,"vw":331.61549},{"c":331.56,"h":334.14,"l":327.11,"n":14374,"o":328.73,"t":"2026-04-07T04:00:00Z","v":401833,"vw":331.192111},{"c":343.85,"h":356.92,"l":340.62,"n":16277,"o":347.34,"t":"2026-04-08T04:00:00Z","v":480343,"vw":344.694489},{"c":350.47,"h":352.96,"l":339.63,"n":12666,"o":339.66,"t":"2026-04-09T04:00:00Z","v":282195,"vw":349.017581},{"c":349.27,"h":355,"l":346.865,"n":14003,"o":352.87,"t":"2026-04-10T04:00:00Z","v":347307,"vw":349.329053},{"c":356.83,"h":357.19,"l":342.55,"n":12792,"o":347.06,"t":"2026-04-13T04:00:00Z","v":348318,"vw":352.383453},{"c":357.71,"h":361.26,"l":352.28,"n":11283,"o":356.8,"t":"2026-04-14T04:00:00Z","v":330439,"vw":358.395811},{"c":350.62,"h":355.13,"l":347.97,"n":14427,"o":354.49,"t":"2026-04-15T04:00:00Z","v":381149,"vw":350.480121},{"c":347.26,"h":355.49,"l":344.72,"n":12898,"o":350.89,"t":"2026-04-16T04:00:00Z","v":407927,"vw":348.743029},{"c":361.7,"h":367.48,"l":348.1769,"n":15971,"o":348.1769,"t":"2026-04-17T04:00:00Z","v":430268,"vw":362.911388},{"c":363.15,"h":364.62,"l":354.63,"n":14515,"o":359.84,"t":"2026-04-20T04:00:00Z","v":377847,"vw":362.348046},{"c":357.58,"h":369.665,"l":355.41,"n":12100,"o":362.97,"t":"2026-04-21T04:00:00Z","v":251125,"vw":360.426597},{"c":353.5,"h":362.08,"l":350.37,"n":13243,"o":354.5,"t":"2026-04-22T04:00:00Z","v":378605,"vw":354.174785},{"c":363.7,"h":367.535,"l":354.22,"n":18500,"o":356.02,"t":"2026-04-23T04:00:00Z","v":572611,"vw":362.731294},{"c":360.07,"h":393.27,"l":355.14,"n":33527,"o":367.36,"t":"2026-04-24T04:00:00Z","v":1121883,"vw":368.880729},{"c":361.28,"h":365.76,"l":352.74,"n":19031,"o":361.19,"t":"2026-04-27T04:00:00Z","v":473845,"vw":358.986982},{"c":357.06,"h":365.875,"l":355.22,"n":15331,"o":363.07,"t":"2026-04-28T04:00:00Z","v":478138,"vw":358.006668},{"c":346.65,"h":361.1399,"l":343.375,"n":16250,"o":360.71,"t":"2026-04-29T04:00:00Z","v":399188,"vw":346.939895},{"c":355.26,"h":356.83,"l":346.865,"n":14108,"o":348.12,"t":"2026-04-30T04:00:00Z","v":399409,"vw":354.572637},{"c":357.04,"h":359.34,"l":351.7,"n":14252,"o":357.52,"t":"2026-05-01T04:00:00Z","v":341640,"vw":356.969801},{"c":346.17,"h":356.95,"l":345.92,"n":14755,"o":353.87,"t":"2026-05-04T04:00:00Z","v":363654,"vw":348.307953},{"c":355.38,"h":357.92,"l":346.8,"n":16297,"o":348.9,"t":"2026-05-05T04:00:00Z","v":424955,"vw":354.899555},{"c":373.96,"h":378.27,"l":355.47,"n":19159,"o":355.47,"t":"2026-05-06T04:00:00Z","v":499808,"vw":373.279405},{"c":360.46,"h":380.35,"l":360.4,"n":18390,"o":377.28,"t":"2026-05-07T04:00:00Z","v":508921,"vw":364.313145},{"c":360.39,"h":364.22,"l":354.285,"n":16843,"o":362.35,"t":"2026-05-08T04:00:00Z","v":378522,"vw":360.579695},{"c":357.6,"h":360.99,"l":355.8401,"n":14198,"o":358.68,"t":"2026-05-11T04:00:00Z","v":310230,"vw":357.803309},{"c":351.05,"h":360.8,"l":350.96,"n":14521,"o":358.73,"t":"2026-05-12T04:00:00Z","v":331394,"vw":352.867614},{"c":345.82,"h":352.9899,"l":344.48,"n":12193,"o":346.82,"t":"2026-05-13T04:00:00Z","v":259120,"vw":346.553972},{"c":347.95,"h":354.79,"l":345.0223,"n":11934,"o":349.63,"t":"2026-05-14T04:00:00Z","v":270715,"vw":347.815953},{"c":330.82,"h":346.02,"l":330.51,"n":14394,"o":344.43,"t":"2026-05-15T04:00:00Z","v":376021,"vw":333.810268},{"c":333.57,"h":336.01,"l":329.995,"n":16129,"o":331,"t":"2026-05-18T04:00:00Z","v":459947,"vw":333.27982},{"c":325.67,"h":333.78,"l":321.4949,"n":18953,"o":333.78,"t":"2026-05-19T04:00:00Z","v":602051,"vw":324.89077},{"c":328.98,"h":331.65,"l":321.25,"n":22012,"o":325.93,"t":"2026-05-20T04:00:00Z","v":576709,"vw":327.624394},{"c":332.36,"h":335.16,"l":322.05,"n":14934,"o":324.64,"t":"2026-05-21T04:00:00Z","v":447221,"vw":330.831806},{"c":333.8,"h":336.631,"l":328.24,"n":11778,"o":334.75,"t":"2026-05-22T04:00:00Z","v":308487,"vw":332.425958},{"c":341.26,"h":343.2,"l":335.69,"n":9103,"o":335.71,"t":"2026-05-26T04:00:00Z","v":234355,"vw":340.73458},{"c":344.63,"h":349.91,"l":342.45,"n":11840,"o":346.13,"t":"2026-05-27T04:00:00Z","v":218074,"vw":345.049725},{"c":342.69,"h":344.26,"l":336.35,"n":11146,"o":339.12,"t":"2026-05-28T04:00:00Z","v":242867,"vw":342.195531},{"c":344.81,"h":349.146,"l":340.26,"n":12011,"o":342.21,"t":"2026-05-29T04:00:00Z","v":630907,"vw":345.180725},{"c":338.75,"h":341.95,"l":331.01,"n":13833,"o":339.84,"t":"2026-06-01T04:00:00Z","v":273570,"vw":336.289588},{"c":344.24,"h":344.99,"l":336.84,"n":11611,"o":339.97,"t":"2026-06-02T04:00:00Z","v":265081,"vw":343.045535},{"c":342.9,"h":347,"l":341.5275,"n":13002,"o":342.34,"t":"2026-06-03T04:00:00Z","v":341270,"vw":344.47544},{"c":342.59,"h":348.95,"l":340.01,"n":10198,"o":347.37,"t":"2026-06-04T04:00:00Z","v":250958,"vw":342.831494},{"c":345.98,"h":348,"l":341.24,"n":11670,"o":341.24,"t":"2026-06-05T04:00:00Z","v":234564,"vw":344.978605},{"c":338.09,"h":350.37,"l":337.77,"n":12153,"o":350.37,"t":"2026-06-08T04:00:00Z","v":374248,"vw":339.999055},{"c":347.68,"h":350.5999,"l":341.66,"n":12958,"o":341.71,"t":"2026-06-09T04:00:00Z","v":302453,"vw":346.934372},{"c":327.82,"h":348.92,"l":327.75,"n":14224,"o":345.89,"t":"2026-06-10T04:00:00Z","v":418955,"vw":332.321817},{"c":340.99,"h":342.2599,"l":327.975,"n":15280,"o":332.71,"t":"2026-06-11T04:00:00Z","v":347936,"vw":335.731233},{"c":343.77,"h":350.42,"l":342.8,"n":11189,"o":345.95,"t":"2026-06-12T04:00:00Z","v":261588,"vw":345.099583},{"c":353.55,"h":359.55,"l":352.34,"n":13653,"o":352.34,"t":"2026-06-15T04:00:00Z","v":385604,"vw":355.909848},{"c":356.78,"h":360.03,"l":351.62,"n":9925,"o":355.22,"t":"2026-06-16T04:00:00Z","v":259356,"vw":357.104046},{"c":342.1,"h":363.8,"l":341,"n":16700,"o":354.94,"t":"2026-06-17T04:00:00Z","v":455004,"vw":350.567789},{"c":360.96,"h":367.255,"l":347.9,"n":16168,"o":349.91,"t":"2026-06-18T04:00:00Z","v":813321,"vw":360.827346},{"c":360.96,"h":365.95,"l":355,"n":16483,"o":357.38,"t":"2026-06-22T04:00:00Z","v":423803,"vw":360.564285},{"c":352.88,"h":358.7499,"l":351.21,"n":12769,"o":354.76,"t":"2026-06-23T04:00:00Z","v":292292,"vw":353.744341},{"c":378.53,"h":378.98,"l":356.54,"n":19402,"o":357.77,"t":"2026-06-24T04:00:00Z","v":521431,"vw":374.729146},{"c":388.4,"h":397.16,"l":384.2,"n":18046,"o":384.98,"t":"2026-06-25T04:00:00Z","v":433003,"vw":388.633923},{"c":388.38,"h":389.25,"l":380.21,"n":14141,"o":385.75,"t":"2026-06-26T04:00:00Z","v":526623,"vw":387.761554},{"c":378.47,"h":398.972,"l":357.26,"n":32983,"o":384.06,"t":"2026-06-29T04:00:00Z","v":962647,"vw":372.658969},{"c":362.75,"h":382.62,"l":360.62,"n":27486,"o":379.85,"t":"2026-06-30T04:00:00Z","v":938476,"vw":365.601646},{"c":360.85,"h":369.93,"l":352.21,"n":22504,"o":369.93,"t":"2026-07-01T04:00:00Z","v":681902,"vw":360.816336},{"c":366.73,"h":367.27,"l":358.5575,"n":18608,"o":361.78,"t":"2026-07-02T04:00:00Z","v":503767,"vw":363.27349},{"c":367.15,"h":369.795,"l":361.36,"n":18469,"o":365.01,"t":"2026-07-06T04:00:00Z","v":536994,"vw":365.565498},{"c":353.87,"h":369.8,"l":348.49,"n":26225,"o":366.01,"t":"2026-07-07T04:00:00Z","v":661728,"vw":353.594815},{"c":331,"h":356.835,"l":329.78,"n":21335,"o":352.47,"t":"2026-07-08T04:00:00Z","v":759039,"vw":334.083972},{"c":330,"h":336.065,"l":329.64,"n":19396,"o":333.65,"t":"2026-07-09T04:00:00Z","v":610144,"vw":330.860206},{"c":330.09,"h":335.005,"l":329.635,"n":22381,"o":330,"t":"2026-07-10T04:00:00Z","v":811687,"vw":332.507697},{"c":333.2,"h":334.23,"l":325.82,"n":21473,"o":326.92,"t":"2026-07-13T04:00:00Z","v":907453,"vw":330.756252},{"c":338.35,"h":339.95,"l":329.98,"n":18378,"o":337.83,"t":"2026-07-14T04:00:00Z","v":372509,"vw":335.85712},{"c":344.1,"h":345.125,"l":336.48,"n":17617,"o":336.48,"t":"2026-07-15T04:00:00Z","v":498600,"vw":342.559067},{"c":352.76,"h":354.82,"l":340.64,"n":16848,"o":340.64,"t":"2026-07-16T04:00:00Z","v":394134,"vw":351.419385},{"c":345.39,"h":358.75,"l":344.29,"n":15301,"o":350.77,"t":"2026-07-17T04:00:00Z","v":286179,"vw":347.666486},{"c":327.31,"h":347.63,"l":325.6201,"n":18837,"o":341.79,"t":"2026-07-20T04:00:00Z","v":538702,"vw":330.216076},{"c":322.61,"h":328.59,"l":322.22,"n":17814,"o":326.23,"t":"2026-07-21T04:00:00Z","v":520817,"vw":324.138064},{"c":327.78,"h":328.99,"l":321.79,"n":17547,"o":325.27,"t":"2026-07-22T04:00:00Z","v":439783,"vw":326.194817},{"c":331.55,"h":334.13,"l":321.01,"n":17237,"o":324,"t":"2026-07-23T04:00:00Z","v":559011,"vw":330.640416},{"c":336.04,"h":341.07,"l":331.86,"n":14446,"o":331.86,"t":"2026-07-24T04:00:00Z","v":319872,"vw":336.62259},{"c":340.66,"h":349.24,"l":338.8,"n":17619,"o":342.15,"t":"2026-07-27T04:00:00Z","v":470434,"vw":341.763886},{"c":347.72,"h":352.78,"l":344.19,"n":17455,"o":345.37,"t":"2026-07-28T04:00:00Z","v":417152,"vw":347.300741},{"c":334.54,"h":342.5,"l":320.23,"n":31456,"o":342.5,"t":"2026-07-29T04:00:00Z","v":1108504,"vw":329.697817},{"c":369.88,"h":375.019,"l":356.569,"n":27194,"o":357.855,"t":"2026-07-30T04:00:00Z","v":715967,"vw":364.907655},{"c":359.92,"h":366.66,"l":351,"n":23143,"o":366.65,"t":"2026-07-31T04:00:00Z","v":577650,"vw":357.664511},{"c":371.86,"h":372.08,"l":363.665,"n":16847,"o":364.81,"t":"2026-08-03T04:00:00Z","v":419483,"vw":370.203963},{"c":386.43,"h":386.5,"l":370.8502,"n":18720,"o":373.25,"t":"2026-08-04T04:00:00Z","v":408486,"vw":381.825673},{"c":385.32,"h":393.0099,"l":381.2529,"n":16944,"o":383.57,"t":"2026-08-05T04:00:00Z","v":348090,"vw":386.726234},{"c":382.83,"h":389.035,"l":378.28,"n":17560,"o":382.91,"t":"2026-08-06T04:00:00Z","v":406881,"vw":384.357403},{"c":387.49,"h":391.815,"l":380.51,"n":13140,"o":389.73,"t":"2026-08-07T04:00:00Z","v":278816,"vw":387.440148},{"c":385.25,"h":386.36,"l":380.42,"n":15700,"o":380.42,"t":"2026-08-10T04:00:00Z","v":363135,"vw":384.505501},{"c":389.96,"h":393.2999,"l":384.87,"n":12511,"o":385.64,"t":"2026-08-11T04:00:00Z","v":306813,"vw":390.600638},{"c":382.61,"h":392.395,"l":382.01,"n":14888,"o":389.8,"t":"2026-08-12T04:00:00Z","v":390769,"vw":384.772605},{"c":375.8,"h":387.01,"l":372.71,"n":22784,"o":385.92,"t":"2026-08-13T04:00:00Z","v":679909,"vw":375.942672},{"c":370.04,"h":376.79,"l":368.78,"n":14648,"o":374.8,"t":"2026-08-14T04:00:00Z","v":301998,"vw":371.000782},{"c":360.7,"h":366.79,"l":357.41,"n":20529,"o":366.2,"t":"2026-08-17T04:00:00Z","v":553191,"vw":360.973268},{"c":356.36,"h":363.01,"l":352.06,"n":18659,"o":363.01,"t":"2026-08-18T04:00:00Z","v":433952,"vw":356.200096},{"c":365.63,"h":369.3,"l":356.99,"n":15052,"o":358.92,"t":"2026-08-19T04:00:00Z","v":343319,"vw":365.267069},{"c":357.55,"h":363.27,"l":350.36,"n":14458,"o":362.74,"t":"2026-08-20T04:00:00Z","v":380839,"vw":357.542462},{"c":367.68,"h":370.405,"l":359.52,"n":18193,"o":361.12,"t":"2026-08-21T04:00:00Z","v":511691,"vw":366.824626},{"c":362.52,"h":372.735,"l":359.5,"n":16890,"o":368.67,"t":"2026-08-24T04:00:00Z","v":429447,"vw":363.336858},{"c":363.27,"h":365.27,"l":359.97,"n":16837,"o":363.99,"t":"2026-08-25T04:00:00Z","v":383952,"vw":362.227108},{"c":365.72,"h":369.455,"l":363.59,"n":16501,"o":365.19,"t":"2026-08-26T04:00:00Z","v":323472,"vw":366.478356},{"c":360.74,"h":366.02,"l":359.46,"n":15648,"o":361.99,"t":"2026-08-27T04:00:00Z","v":340912,"vw":361.168008},{"c":356.53,"h":363.66,"l":353,"n":15723,"o":362.52,"t":"2026-08-28T04:00:00Z","v":374804,"vw":356.707228},{"c":346.58,"h":355.2999,"l":343.06,"n":32414,"o":352.5,"t":"2026-08-31T04:00:00Z","v":3669197,"vw":347.072809},{"c":334.85,"h":347.74,"l":334.35,"n":19425,"o":342.77,"t":"2026-09-01T04:00:00Z","v":500442,"vw":339.237166},{"c":341.93,"h":345.65,"l":331.85,"n":21982,"o":335.7,"t":"2026-09-02T04:00:00Z","v":615114,"vw":341.230893},{"c":345.04,"h":347.21,"l":339.66,"n":15431,"o":344.99,"t":"2026-09-03T04:00:00Z","v":646674,"vw":344.358118},{"c":352.14,"h":354.55,"l":341.95,"n":15764,"o":343.11,"t":"2026-09-04T04:00:00Z","v":400441,"vw":351.962129},{"c":341.48,"h":353.6499,"l":340.79,"n":17943,"o":350.6,"t":"2026-09-08T04:00:00Z","v":361592,"vw":342.599329},{"c":337.53,"h":343.69,"l":336.55,"n":18773,"o":343.69,"t":"2026-09-09T04:00:00Z","v":567433,"vw":338.166856},{"c":329.74,"h":334.49,"l":327.21,"n":16835,"o":334.49,"t":"2026-09-10T04:00:00Z","v":428241,"vw":330.152285},{"c":335.24,"h":336.06,"l":331.375,"n":13236,"o":332.68,"t":"2026-09-11T04:00:00Z","v":415447,"vw":334.492488},{"c":327.92,"h":333.415,"l":326.94,"n":17731,"o":329,"t":"2026-09-14T04:00:00Z","v":516344,"vw":329.260045},{"c":324.25,"h":329.97,"l":322.47,"n":23088,"o":329.75,"t":"2026-09-15T04:00:00Z","v":891689,"vw":324.59065},{"c":317.54,"h":326.49,"l":316.14,"n":19908,"o":325.1,"t":"2026-09-16T04:00:00Z","v":554730,"vw":320.802686},{"c":320.37,"h":324.58,"l":317.565,"n":19786,"o":324.19,"t":"2026-09-17T04:00:00Z","v":501319,"vw":320.602822},{"c":314.7,"h":320.305,"l":313.69,"n":19786,"o":319.6,"t":"2026-09-18T04:00:00Z","v":1224001,"vw":315.274082},{"c":317.85,"h":321.8,"l":310.39,"n":17559,"o":321.8,"t":"2026-09-21T04:00:00Z","v":524076,"vw":316.538299},{"c":328.55,"h":333.425,"l":312.3,"n":21310,"o":324.86,"t":"2026-09-22T04:00:00Z","v":755310,"vw":328.783925},{"c":323.96,"h":330.085,"l":323.75,"n":15337,"o":325.32,"t":"2026-09-23T04:00:00Z","v":378409,"vw":325.881875},{"c":314.13,"h":327.95,"l":311.52,"n":19179,"o":322.62,"t":"2026-09-24T04:00:00Z","v":701146,"vw":315.132482},{"c":326.37,"h":328.55,"l":313.045,"n":18120,"o":315.18,"t":"2026-09-25T04:00:00Z","v":607100,"vw":325.293288},{"c":326.32,"h":328.185,"l":320.955,"n":14687,"o":322.71,"t":"2026-09-28T04:00:00Z","v":463846,"vw":325.826626},{"c":325.66,"h":331.0499,"l":323.885,"n":12563,"o":327,"t":"2026-09-29T04:00:00Z","v":275686,"vw":325.705348},{"c":322.17,"h":330.31,"l":322.13,"n":14316,"o":327.17,"t":"2026-09-30T04:00:00Z","v":359151,"vw":323.759853},{"c":325.21,"h":325.93,"l":315.51,"n":17755,"o":320.76,"t":"2026-10-01T04:00:00Z","v":421003,"vw":322.668127},{"c":329.34,"h":336,"l":329.33,"n":16066,"o":331.46,"t":"2026-10-02T04:00:00Z","v":373979,"vw":331.34055},{"c":330.98,"h":334.9021,"l":325.28,"n":14814,"o":327.8,"t":"2026-10-05T04:00:00Z","v":557360,"vw":331.321386},{"c":325.74,"h":335.485,"l":324.495,"n":18624,"o":333.72,"t":"2026-10-06T04:00:00Z","v":471073,"vw":327.868978},{"c":318.22,"h":320.895,"l":313,"n":17692,"o":319.18,"t":"2026-10-07T04:00:00Z","v":422171,"vw":316.717566},{"c":321.25,"h":323.23,"l":312.5533,"n":17084,"o":315,"t":"2026-10-08T04:00:00Z","v":477904,"vw":319.703367},{"c":320.36,"h":323.35,"l":315.78,"n":11109,"o":323.35,"t":"2026-10-09T04:00:00Z","v":337039,"vw":319.952619},{"c":319.57,"h":323.6,"l":317.465,"n":12130,"o":323.6,"t":"2026-10-12T04:00:00Z","v":335351,"vw":319.796236},{"c":328.85,"h":329.66,"l":317.17,"n":18013,"o":317.17,"t":"2026-10-13T04:00:00Z","v":495048,"vw":327.288365},{"c":326.49,"h":326.6,"l":321.01,"n":15708,"o":323.33,"t":"2026-10-14T04:00:00Z","v":404215,"vw":324.529441},{"c":335.49,"h":340.5,"l":324.89,"n":20268,"o":324.89,"t":"2026-10-15T04:00:00Z","v":490775,"vw":336.46678},{"c":333.86,"h":341.87,"l":330.52,"n":16046,"o":335.73,"t":"2026-10-16T04:00:00Z","v":451706,"vw":334.582325},{"c":330.47,"h":335.515,"l":329.185,"n":13162,"o":334.26,"t":"2026-10-19T04:00:00Z","v":373691,"vw":331.392998},{"c":339.79,"h":341.12,"l":331.28,"n":13587,"o":336.81,"t":"2026-10-20T04:00:00Z","v":332597,"vw":338.233273},{"c":340.1,"h":345.79,"l":337.26,"n":16314,"o":342.03,"t":"2026-10-21T04:00:00Z","v":468828,"vw":340.942711},{"c":352.6,"h":353.59,"l":337.85,"n":18013,"o":337.85,"t":"2026-10-22T04:00:00Z","v":420425,"vw":351.169963},{"c":345.905,"h":350.76,"l":341.04,"n":5658,"o":347.94,"t":"2026-10-23T04:00:00Z","v":118577,"vw":345.587852}],"volatilityBars":[{"c":320.51,"h":320.51,"l":320.51,"n":12,"o":320.51,"t":"2026-09-22T13:00:00Z","v":161,"vw":320.51},{"c":325.73,"h":327.34,"l":312.3,"n":760,"o":324.86,"t":"2026-09-22T13:30:00Z","v":37431,"vw":325.187737},{"c":324.76,"h":325.42,"l":323.45,"n":443,"o":325.42,"t":"2026-09-22T13:45:00Z","v":12542,"vw":324.25363},{"c":325.865,"h":326.685,"l":324.575,"n":646,"o":324.575,"t":"2026-09-22T14:00:00Z","v":21280,"vw":326.225893},{"c":326.63,"h":327.0775,"l":325.15,"n":857,"o":326.3,"t":"2026-09-22T14:15:00Z","v":26438,"vw":326.367495},{"c":328.455,"h":329.245,"l":326.31,"n":1055,"o":326.63,"t":"2026-09-22T14:30:00Z","v":32698,"vw":328.070541},{"c":327.19,"h":328.33,"l":325.92,"n":761,"o":328.33,"t":"2026-09-22T14:45:00Z","v":30618,"vw":326.860917},{"c":328.36,"h":328.36,"l":327.15,"n":769,"o":327.19,"t":"2026-09-22T15:00:00Z","v":21597,"vw":327.559639},{"c":327.68,"h":328.68,"l":327.46,"n":627,"o":328.36,"t":"2026-09-22T15:15:00Z","v":15920,"vw":328.128141},{"c":327.18,"h":327.69,"l":326.7,"n":545,"o":327.69,"t":"2026-09-22T15:30:00Z","v":10737,"vw":327.167017},{"c":327.95,"h":328.02,"l":327.17,"n":669,"o":327.3,"t":"2026-09-22T15:45:00Z","v":23567,"vw":327.752996},{"c":328.515,"h":328.69,"l":327.64,"n":653,"o":327.955,"t":"2026-09-22T16:00:00Z","v":15507,"vw":328.144936},{"c":328.56,"h":328.62,"l":328.13,"n":586,"o":328.37,"t":"2026-09-22T16:15:00Z","v":11290,"vw":328.380292},{"c":329.39,"h":329.5525,"l":328.51,"n":657,"o":328.51,"t":"2026-09-22T16:30:00Z","v":14798,"vw":329.020777},{"c":330.24,"h":330.7499,"l":329.37,"n":656,"o":329.5,"t":"2026-09-22T16:45:00Z","v":14686,"vw":329.971026},{"c":329.51,"h":330.24,"l":329.16,"n":492,"o":330.24,"t":"2026-09-22T17:00:00Z","v":10401,"vw":329.720581},{"c":330.295,"h":330.295,"l":329.325,"n":508,"o":329.5125,"t":"2026-09-22T17:15:00Z","v":9904,"vw":329.78983},{"c":329.895,"h":330.385,"l":329.7,"n":633,"o":330.295,"t":"2026-09-22T17:30:00Z","v":14576,"vw":329.95197},{"c":330.96,"h":331.01,"l":329.61,"n":855,"o":329.895,"t":"2026-09-22T17:45:00Z","v":20869,"vw":330.421989},{"c":332.335,"h":333.425,"l":330.955,"n":1009,"o":330.96,"t":"2026-09-22T18:00:00Z","v":38302,"vw":332.375906},{"c":330.8,"h":332.56,"l":330.74,"n":728,"o":332.51,"t":"2026-09-22T18:15:00Z","v":21557,"vw":331.927607},{"c":329.56,"h":330.8199,"l":329.56,"n":582,"o":330.785,"t":"2026-09-22T18:30:00Z","v":11611,"vw":330.237749},{"c":330.0225,"h":330.14,"l":328.95,"n":661,"o":329.505,"t":"2026-09-22T18:45:00Z","v":13310,"vw":329.566275},{"c":330.58,"h":331.05,"l":330.035,"n":721,"o":330.035,"t":"2026-09-22T19:00:00Z","v":27816,"vw":330.387816},{"c":330.795,"h":331.04,"l":330.26,"n":756,"o":330.45,"t":"2026-09-22T19:15:00Z","v":20235,"vw":330.697823},{"c":330.905,"h":331.52,"l":330.27,"n":889,"o":330.8,"t":"2026-09-22T19:30:00Z","v":22121,"vw":331.009166},{"c":328.57,"h":331.29,"l":328.53,"n":3317,"o":330.905,"t":"2026-09-22T19:45:00Z","v":94173,"vw":329.7338},{"c":328.55,"h":328.55,"l":328.55,"n":55,"o":328.55,"t":"2026-09-22T20:00:00Z","v":135095,"vw":328.55},{"c":326,"h":326,"l":325.5,"n":30,"o":325.5,"t":"2026-09-23T13:15:00Z","v":336,"vw":325.73545},{"c":327.79,"h":329.845,"l":325.01,"n":199,"o":325.32,"t":"2026-09-23T13:30:00Z","v":8027,"vw":326.004211},{"c":325.32,"h":327.29,"l":324.93,"n":512,"o":327.29,"t":"2026-09-23T13:45:00Z","v":15756,"vw":325.662194},{"c":326.63,"h":327.605,"l":324.475,"n":532,"o":324.95,"t":"2026-09-23T14:00:00Z","v":18882,"vw":325.587118},{"c":325.4,"h":327.5999,"l":325.13,"n":447,"o":326.52,"t":"2026-09-23T14:15:00Z","v":9231,"vw":326.311642},{"c":326.05,"h":326.8134,"l":325.725,"n":447,"o":325.93,"t":"2026-09-23T14:30:00Z","v":6970,"vw":326.008459},{"c":328.56,"h":328.93,"l":324.945,"n":437,"o":326.04,"t":"2026-09-23T14:45:00Z","v":6223,"vw":326.849759},{"c":329.1,"h":330.085,"l":328.04,"n":497,"o":328.69,"t":"2026-09-23T15:00:00Z","v":9216,"vw":329.173389},{"c":328.68,"h":329.73,"l":328.2,"n":488,"o":329.18,"t":"2026-09-23T15:15:00Z","v":9639,"vw":329.056854},{"c":329.36,"h":329.36,"l":328.565,"n":338,"o":328.565,"t":"2026-09-23T15:30:00Z","v":4805,"vw":328.934576},{"c":329.23,"h":329.505,"l":328.86,"n":351,"o":329.505,"t":"2026-09-23T15:45:00Z","v":5581,"vw":329.204474},{"c":328.505,"h":329.09,"l":327.95,"n":378,"o":329.09,"t":"2026-09-23T16:00:00Z","v":6348,"vw":328.379288},{"c":328.645,"h":328.65,"l":327.81,"n":515,"o":328.46,"t":"2026-09-23T16:15:00Z","v":17109,"vw":328.192581},{"c":329.17,"h":329.41,"l":328.55,"n":316,"o":328.735,"t":"2026-09-23T16:30:00Z","v":5735,"vw":328.974403},{"c":329.3,"h":329.93,"l":328.93,"n":351,"o":329.1299,"t":"2026-09-23T16:45:00Z","v":5283,"vw":329.227486},{"c":328.74,"h":329.285,"l":328.37,"n":409,"o":329.28,"t":"2026-09-23T17:00:00Z","v":6023,"vw":328.902406},{"c":328.415,"h":328.92,"l":328.25,"n":303,"o":328.92,"t":"2026-09-23T17:15:00Z","v":5098,"vw":328.498036},{"c":328.24,"h":328.52,"l":327.43,"n":593,"o":328.43,"t":"2026-09-23T17:30:00Z","v":8018,"vw":328.004234},{"c":328.04,"h":328.46,"l":328.02,"n":306,"o":328.24,"t":"2026-09-23T17:45:00Z","v":4279,"vw":328.195668},{"c":327.8,"h":328.35,"l":327.45,"n":529,"o":328.21,"t":"2026-09-23T18:00:00Z","v":8165,"vw":327.74758},{"c":326.9325,"h":328.1076,"l":326.92,"n":456,"o":327.9,"t":"2026-09-23T18:15:00Z","v":6899,"vw":327.398922},{"c":325.865,"h":327.1,"l":325.865,"n":485,"o":327.1,"t":"2026-09-23T18:30:00Z","v":6404,"vw":326.371977},{"c":325.58,"h":325.99,"l":325.46,"n":424,"o":325.83,"t":"2026-09-23T18:45:00Z","v":5758,"vw":325.669146},{"c":325.695,"h":326.04,"l":325.45,"n":712,"o":325.59,"t":"2026-09-23T19:00:00Z","v":9525,"vw":325.712996},{"c":325.815,"h":326.045,"l":325.54,"n":725,"o":325.695,"t":"2026-09-23T19:15:00Z","v":11220,"vw":325.824649},{"c":325.97,"h":326.28,"l":325.59,"n":1034,"o":325.74,"t":"2026-09-23T19:30:00Z","v":15978,"vw":325.921623},{"c":324.15,"h":326.11,"l":323.75,"n":2623,"o":325.98,"t":"2026-09-23T19:45:00Z","v":55391,"vw":324.300031},{"c":323.96,"h":323.96,"l":323.96,"n":33,"o":323.96,"t":"2026-09-23T20:00:00Z","v":61331,"vw":323.96},{"c":324,"h":324.01,"l":323.5,"n":40,"o":323.5,"t":"2026-09-24T13:15:00Z","v":516,"vw":323.850423},{"c":319.81,"h":327.95,"l":319.255,"n":337,"o":322.62,"t":"2026-09-24T13:30:00Z","v":8691,"vw":322.086023},{"c":320.07,"h":320.83,"l":318.89,"n":330,"o":318.89,"t":"2026-09-24T13:45:00Z","v":8196,"vw":319.871274},{"c":318.95,"h":320.59,"l":318.64,"n":518,"o":320.06,"t":"2026-09-24T14:00:00Z","v":14515,"vw":319.478745},{"c":319.28,"h":319.43,"l":318.285,"n":500,"o":318.69,"t":"2026-09-24T14:15:00Z","v":9815,"vw":318.840155},{"c":317.95,"h":319.57,"l":317.95,"n":675,"o":319.1,"t":"2026-09-24T14:30:00Z","v":18756,"vw":318.839242},{"c":318.085,"h":318.785,"l":317.81,"n":463,"o":318.03,"t":"2026-09-24T14:45:00Z","v":9561,"vw":318.253997},{"c":316.63,"h":318.14,"l":316.575,"n":447,"o":318.11,"t":"2026-09-24T15:00:00Z","v":8658,"vw":317.482497},{"c":315.85,"h":317.11,"l":315.82,"n":493,"o":316.57,"t":"2026-09-24T15:15:00Z","v":15140,"vw":316.258394},{"c":315.845,"h":316.03,"l":315.35,"n":455,"o":315.85,"t":"2026-09-24T15:30:00Z","v":7699,"vw":315.702588},{"c":315.01,"h":315.845,"l":314.87,"n":462,"o":315.845,"t":"2026-09-24T15:45:00Z","v":9089,"vw":315.315118},{"c":314.44,"h":314.91,"l":313.24,"n":562,"o":314.91,"t":"2026-09-24T16:00:00Z","v":10293,"vw":313.895805},{"c":317.19,"h":318.15,"l":314.44,"n":677,"o":314.57,"t":"2026-09-24T16:15:00Z","v":23274,"vw":317.293674},{"c":318.285,"h":318.94,"l":316.72,"n":488,"o":317.57,"t":"2026-09-24T16:30:00Z","v":10180,"vw":317.594985},{"c":318.42,"h":318.77,"l":317.59,"n":406,"o":317.72,"t":"2026-09-24T16:45:00Z","v":10173,"vw":318.059367},{"c":317.8,"h":318.35,"l":316.92,"n":414,"o":318.14,"t":"2026-09-24T17:00:00Z","v":8379,"vw":317.712721},{"c":316.62,"h":317.89,"l":316.62,"n":267,"o":317.21,"t":"2026-09-24T17:15:00Z","v":4627,"vw":317.227147},{"c":315.0425,"h":316.775,"l":315.0425,"n":377,"o":316.775,"t":"2026-09-24T17:30:00Z","v":6981,"vw":315.616055},{"c":315.72,"h":316.065,"l":315.3,"n":234,"o":315.31,"t":"2026-09-24T17:45:00Z","v":3186,"vw":315.751736},{"c":315.7,"h":316.065,"l":315.38,"n":515,"o":316.065,"t":"2026-09-24T18:00:00Z","v":14965,"vw":315.744899},{"c":316.21,"h":316.585,"l":315.18,"n":462,"o":315.85,"t":"2026-09-24T18:15:00Z","v":8574,"vw":315.990261},{"c":315.57,"h":315.91,"l":314.67,"n":626,"o":315.86,"t":"2026-09-24T18:30:00Z","v":15347,"vw":315.276331},{"c":314.81,"h":315.855,"l":314.58,"n":466,"o":315.59,"t":"2026-09-24T18:45:00Z","v":8939,"vw":315.116076},{"c":312.725,"h":314.87,"l":312.21,"n":859,"o":314.56,"t":"2026-09-24T19:00:00Z","v":25998,"vw":313.026991},{"c":312.09,"h":312.725,"l":311.52,"n":1056,"o":312.725,"t":"2026-09-24T19:15:00Z","v":27259,"vw":312.019285},{"c":313.31,"h":313.31,"l":311.8,"n":1387,"o":312.08,"t":"2026-09-24T19:30:00Z","v":36579,"vw":312.541235},{"c":314.42,"h":315.6,"l":312.97,"n":4612,"o":312.97,"t":"2026-09-24T19:45:00Z","v":212676,"vw":314.77567},{"c":314.13,"h":314.13,"l":314.13,"n":51,"o":314.13,"t":"2026-09-24T20:00:00Z","v":140744,"vw":314.13},{"c":313.95,"h":313.95,"l":313.95,"n":3,"o":313.95,"t":"2026-09-24T20:15:00Z","v":52,"vw":313.95},{"c":315.23,"h":316.8375,"l":314.16,"n":148,"o":315.18,"t":"2026-09-25T13:30:00Z","v":4452,"vw":315.244513},{"c":315.625,"h":316.47,"l":313.045,"n":229,"o":314.62,"t":"2026-09-25T13:45:00Z","v":4845,"vw":314.692878},{"c":316.97,"h":317.26,"l":313.66,"n":295,"o":315.43,"t":"2026-09-25T14:00:00Z","v":4808,"vw":315.386207},{"c":317.06,"h":317.66,"l":315.571,"n":231,"o":317.28,"t":"2026-09-25T14:15:00Z","v":4890,"vw":316.618866},{"c":318.43,"h":318.86,"l":316.95,"n":392,"o":317.085,"t":"2026-09-25T14:30:00Z","v":7144,"vw":317.808307},{"c":320.59,"h":320.66,"l":318.265,"n":558,"o":318.94,"t":"2026-09-25T14:45:00Z","v":19694,"vw":319.165431},{"c":320.14,"h":321.24,"l":319.405,"n":538,"o":320.59,"t":"2026-09-25T15:00:00Z","v":12104,"vw":320.246115},{"c":319.655,"h":321.1,"l":319.35,"n":525,"o":320.09,"t":"2026-09-25T15:15:00Z","v":12956,"vw":320.226189},{"c":319.57,"h":320.22,"l":319.32,"n":495,"o":319.32,"t":"2026-09-25T15:30:00Z","v":9672,"vw":319.73433},{"c":321.37,"h":321.37,"l":319.05,"n":550,"o":319.56,"t":"2026-09-25T15:45:00Z","v":8659,"vw":320.088058},{"c":325.29,"h":325.98,"l":321.445,"n":780,"o":321.445,"t":"2026-09-25T16:00:00Z","v":22564,"vw":324.072574},{"c":326.56,"h":327.17,"l":324.445,"n":787,"o":325.45,"t":"2026-09-25T16:15:00Z","v":24448,"vw":325.592522},{"c":326.855,"h":327.91,"l":326.1601,"n":695,"o":326.29,"t":"2026-09-25T16:30:00Z","v":20394,"vw":326.821914},{"c":325.81,"h":326.86,"l":325.065,"n":653,"o":326.66,"t":"2026-09-25T16:45:00Z","v":21767,"vw":326.137814},{"c":326.17,"h":326.4099,"l":325.26,"n":495,"o":325.86,"t":"2026-09-25T17:00:00Z","v":19111,"vw":325.881054},{"c":326.18,"h":326.57,"l":325.3901,"n":538,"o":326.15,"t":"2026-09-25T17:15:00Z","v":18490,"vw":325.943386},{"c":326.29,"h":326.56,"l":325.19,"n":505,"o":326.3698,"t":"2026-09-25T17:30:00Z","v":14223,"vw":325.716199},{"c":325.74,"h":326.36,"l":325.25,"n":435,"o":326.085,"t":"2026-09-25T17:45:00Z","v":12414,"vw":325.763962},{"c":325.975,"h":325.98,"l":325.16,"n":504,"o":325.56,"t":"2026-09-25T18:00:00Z","v":12654,"vw":325.400937},{"c":325.6,"h":326.12,"l":325.27,"n":590,"o":325.975,"t":"2026-09-25T18:15:00Z","v":14040,"vw":325.659962},{"c":325.79,"h":325.9,"l":324.925,"n":574,"o":325.75,"t":"2026-09-25T18:30:00Z","v":13247,"vw":325.455252},{"c":324.815,"h":326.11,"l":324.815,"n":639,"o":325.92,"t":"2026-09-25T18:45:00Z","v":13060,"vw":325.481756},{"c":326.42,"h":326.44,"l":324.545,"n":995,"o":325.01,"t":"2026-09-25T19:00:00Z","v":24737,"vw":325.254632},{"c":326.175,"h":326.86,"l":325.81,"n":1114,"o":326.4,"t":"2026-09-25T19:15:00Z","v":34324,"vw":326.279924},{"c":327.565,"h":327.72,"l":325.97,"n":957,"o":325.97,"t":"2026-09-25T19:30:00Z","v":20378,"vw":327.208921},{"c":326.64,"h":328.55,"l":326.55,"n":3410,"o":327.565,"t":"2026-09-25T19:45:00Z","v":116588,"vw":327.476433},{"c":326.37,"h":326.37,"l":326.37,"n":61,"o":326.37,"t":"2026-09-25T20:00:00Z","v":105358,"vw":326.37},{"c":322.5,"h":323.01,"l":322.5,"n":32,"o":323.01,"t":"2026-09-28T11:15:00Z","v":263,"vw":322.661905},{"c":324,"h":324,"l":324,"n":2,"o":324,"t":"2026-09-28T12:30:00Z","v":71,"vw":324},{"c":323.51,"h":323.51,"l":323.51,"n":8,"o":323.51,"t":"2026-09-28T13:00:00Z","v":53,"vw":323.51},{"c":322.005,"h":324.9996,"l":321.04,"n":178,"o":322.71,"t":"2026-09-28T13:30:00Z","v":6247,"vw":322.650213},{"c":325.06,"h":325.7,"l":322.955,"n":292,"o":323.64,"t":"2026-09-28T13:45:00Z","v":5551,"vw":324.673288},{"c":325.7288,"h":326.26,"l":324.52,"n":240,"o":325.2,"t":"2026-09-28T14:00:00Z","v":4088,"vw":325.527754},{"c":326.475,"h":326.61,"l":324.6,"n":364,"o":325.77,"t":"2026-09-28T14:15:00Z","v":9186,"vw":325.406727},{"c":325.495,"h":327.01,"l":325.09,"n":275,"o":327.01,"t":"2026-09-28T14:30:00Z","v":4641,"vw":325.86871},{"c":323.53,"h":326.19,"l":323.27,"n":550,"o":326.19,"t":"2026-09-28T14:45:00Z","v":11614,"vw":324.517343},{"c":321.3,"h":323.71,"l":320.955,"n":421,"o":323.71,"t":"2026-09-28T15:00:00Z","v":7330,"vw":322.146208},{"c":321.78,"h":322.15,"l":321.045,"n":495,"o":321.48,"t":"2026-09-28T15:15:00Z","v":10735,"vw":321.557877},{"c":321.47,"h":322.8,"l":321.4008,"n":257,"o":322.19,"t":"2026-09-28T15:30:00Z","v":4568,"vw":322.209068},{"c":321.68,"h":322.09,"l":321.18,"n":320,"o":322.09,"t":"2026-09-28T15:45:00Z","v":5779,"vw":321.667409},{"c":323.23,"h":323.33,"l":321.6,"n":456,"o":321.68,"t":"2026-09-28T16:00:00Z","v":8160,"vw":322.194523},{"c":327.55,"h":327.82,"l":323.25,"n":746,"o":323.25,"t":"2026-09-28T16:15:00Z","v":16919,"vw":325.470799},{"c":324.94,"h":327.91,"l":324.285,"n":325,"o":327.91,"t":"2026-09-28T16:30:00Z","v":5234,"vw":325.880218},{"c":324.135,"h":325.24,"l":323.445,"n":352,"o":324.94,"t":"2026-09-28T16:45:00Z","v":4629,"vw":324.482556},{"c":326.92,"h":328.185,"l":323.82,"n":685,"o":324.14,"t":"2026-09-28T17:00:00Z","v":16064,"vw":325.673221},{"c":324.695,"h":326.75,"l":324.695,"n":294,"o":326.045,"t":"2026-09-28T17:15:00Z","v":7006,"vw":325.781723},{"c":325.34,"h":325.99,"l":325,"n":376,"o":325.17,"t":"2026-09-28T17:30:00Z","v":7282,"vw":325.343896},{"c":326.7,"h":326.7,"l":325.475,"n":368,"o":325.69,"t":"2026-09-28T17:45:00Z","v":7914,"vw":326.009236},{"c":326.51,"h":326.62,"l":325.98,"n":493,"o":326.49,"t":"2026-09-28T18:00:00Z","v":16489,"vw":326.348452},{"c":326.42,"h":326.69,"l":326.05,"n":296,"o":326.69,"t":"2026-09-28T18:15:00Z","v":4680,"vw":326.36932},{"c":326.43,"h":326.54,"l":326.08,"n":378,"o":326.24,"t":"2026-09-28T18:30:00Z","v":6154,"vw":326.365697},{"c":325.91,"h":326.395,"l":325.08,"n":634,"o":326.3,"t":"2026-09-28T18:45:00Z","v":9782,"vw":325.767517},{"c":325.61,"h":325.82,"l":325.21,"n":544,"o":325.82,"t":"2026-09-28T19:00:00Z","v":13879,"vw":325.446779},{"c":327.39,"h":327.61,"l":325.268,"n":612,"o":325.43,"t":"2026-09-28T19:15:00Z","v":11066,"vw":326.037773},{"c":327.195,"h":327.61,"l":326.66,"n":932,"o":327.39,"t":"2026-09-28T19:30:00Z","v":14843,"vw":327.178506},{"c":326.35,"h":327.85,"l":326.01,"n":3038,"o":327.33,"t":"2026-09-28T19:45:00Z","v":83895,"vw":326.853306},{"c":326.32,"h":326.61,"l":326.32,"n":42,"o":326.61,"t":"2026-09-28T20:00:00Z","v":143211,"vw":326.320268},{"c":327,"h":327,"l":327,"n":15,"o":327,"t":"2026-09-29T11:45:00Z","v":70,"vw":327},{"c":328.01,"h":328.01,"l":328.01,"n":2,"o":328.01,"t":"2026-09-29T12:00:00Z","v":55,"vw":328.01},{"c":330.745,"h":330.755,"l":326.805,"n":105,"o":327,"t":"2026-09-29T13:30:00Z","v":2418,"vw":327.451549},{"c":326.31,"h":331.0499,"l":325.52,"n":327,"o":329.795,"t":"2026-09-29T13:45:00Z","v":5670,"vw":327.486845},{"c":327.965,"h":327.965,"l":326.535,"n":186,"o":326.535,"t":"2026-09-29T14:00:00Z","v":3025,"vw":327.160718},{"c":325.61,"h":327.855,"l":324.165,"n":332,"o":327.85,"t":"2026-09-29T14:15:00Z","v":5976,"vw":325.611846},{"c":326.14,"h":326.14,"l":324.3,"n":227,"o":325.64,"t":"2026-09-29T14:30:00Z","v":2800,"vw":325.228057},{"c":325.87,"h":326.97,"l":325.87,"n":323,"o":326.605,"t":"2026-09-29T14:45:00Z","v":4619,"vw":326.397989},{"c":324.93,"h":326.15,"l":324.5725,"n":444,"o":326.15,"t":"2026-09-29T15:00:00Z","v":8437,"vw":325.491942},{"c":323.885,"h":325.97,"l":323.885,"n":483,"o":325.27,"t":"2026-09-29T15:15:00Z","v":8477,"vw":324.740534},{"c":324.9,"h":325.28,"l":323.93,"n":290,"o":323.93,"t":"2026-09-29T15:30:00Z","v":4097,"vw":324.730026},{"c":324.8101,"h":325.98,"l":324.6,"n":516,"o":325.42,"t":"2026-09-29T15:45:00Z","v":6837,"vw":325.359509},{"c":324.855,"h":325.08,"l":324.47,"n":232,"o":324.92,"t":"2026-09-29T16:00:00Z","v":3610,"vw":324.725325},{"c":325.0801,"h":325.0801,"l":324.56,"n":373,"o":324.965,"t":"2026-09-29T16:15:00Z","v":5731,"vw":324.860841},{"c":324.925,"h":325.205,"l":324.78,"n":354,"o":325.085,"t":"2026-09-29T16:30:00Z","v":6443,"vw":324.957583},{"c":324.58,"h":324.89,"l":324.24,"n":257,"o":324.89,"t":"2026-09-29T16:45:00Z","v":3697,"vw":324.552965},{"c":324.95,"h":324.95,"l":324.295,"n":300,"o":324.91,"t":"2026-09-29T17:00:00Z","v":4356,"vw":324.650332},{"c":324.755,"h":324.89,"l":324.5367,"n":188,"o":324.805,"t":"2026-09-29T17:15:00Z","v":1903,"vw":324.741526},{"c":325.585,"h":325.79,"l":325.01,"n":525,"o":325.01,"t":"2026-09-29T17:30:00Z","v":5897,"vw":325.395802},{"c":325.7175,"h":326.36,"l":325.51,"n":269,"o":325.83,"t":"2026-09-29T17:45:00Z","v":4260,"vw":325.689047},{"c":324.99,"h":326.795,"l":324.76,"n":421,"o":325.82,"t":"2026-09-29T18:00:00Z","v":13616,"vw":325.823103},{"c":325.145,"h":325.77,"l":324.9034,"n":292,"o":325.3075,"t":"2026-09-29T18:15:00Z","v":5819,"vw":325.290516},{"c":326.07,"h":326.985,"l":325.36,"n":409,"o":325.46,"t":"2026-09-29T18:30:00Z","v":6629,"vw":326.082878},{"c":326.485,"h":326.835,"l":325.6729,"n":292,"o":325.6729,"t":"2026-09-29T18:45:00Z","v":3776,"vw":326.365355},{"c":326,"h":326.785,"l":326,"n":434,"o":326.51,"t":"2026-09-29T19:00:00Z","v":12261,"vw":326.367106},{"c":325.69,"h":326.1,"l":325.565,"n":485,"o":325.84,"t":"2026-09-29T19:15:00Z","v":9357,"vw":325.890601},{"c":326.22,"h":326.59,"l":325.47,"n":670,"o":325.7,"t":"2026-09-29T19:30:00Z","v":15034,"vw":325.812229},{"c":325.75,"h":326.34,"l":325.02,"n":2203,"o":326.3,"t":"2026-09-29T19:45:00Z","v":57516,"vw":325.806146},{"c":325.66,"h":325.66,"l":325.66,"n":33,"o":325.66,"t":"2026-09-29T20:00:00Z","v":47659,"vw":325.66},{"c":323.45,"h":330.31,"l":323.45,"n":269,"o":327.17,"t":"2026-09-30T13:30:00Z","v":13707,"vw":325.308476},{"c":325.11,"h":327.03,"l":324.53,"n":244,"o":325.355,"t":"2026-09-30T13:45:00Z","v":3983,"vw":326.057931},{"c":326.71,"h":326.75,"l":324.61,"n":502,"o":325.105,"t":"2026-09-30T14:00:00Z","v":8832,"vw":325.84515},{"c":324.51,"h":327.135,"l":323.96,"n":545,"o":326.77,"t":"2026-09-30T14:15:00Z","v":9439,"vw":326.070278},{"c":324.86,"h":325.26,"l":323.87,"n":360,"o":323.87,"t":"2026-09-30T14:30:00Z","v":7493,"vw":324.567237},{"c":325.26,"h":325.43,"l":324.44,"n":236,"o":324.735,"t":"2026-09-30T14:45:00Z","v":4375,"vw":325.050693},{"c":325.14,"h":325.967,"l":324.725,"n":351,"o":325.26,"t":"2026-09-30T15:00:00Z","v":5898,"vw":325.463943},{"c":325.295,"h":326.07,"l":324.45,"n":397,"o":325.95,"t":"2026-09-30T15:15:00Z","v":9465,"vw":325.104496},{"c":324.85,"h":325.65,"l":324.84,"n":469,"o":325.295,"t":"2026-09-30T15:30:00Z","v":11855,"vw":325.220627},{"c":324.88,"h":325.29,"l":323.975,"n":423,"o":325.11,"t":"2026-09-30T15:45:00Z","v":14165,"vw":324.738231},{"c":325.075,"h":325.35,"l":324.555,"n":424,"o":324.715,"t":"2026-09-30T16:00:00Z","v":9031,"vw":325.090274},{"c":325.03,"h":325.18,"l":324.57,"n":456,"o":325.075,"t":"2026-09-30T16:15:00Z","v":11922,"vw":324.880281},{"c":324.98,"h":325.38,"l":324.73,"n":307,"o":325.07,"t":"2026-09-30T16:30:00Z","v":7255,"vw":325.023594},{"c":324.63,"h":324.98,"l":323.88,"n":329,"o":324.98,"t":"2026-09-30T16:45:00Z","v":4395,"vw":324.398766},{"c":324.5,"h":324.62,"l":324.04,"n":227,"o":324.18,"t":"2026-09-30T17:00:00Z","v":3542,"vw":324.409343},{"c":323.82,"h":324.64,"l":323.81,"n":462,"o":324.51,"t":"2026-09-30T17:15:00Z","v":6506,"vw":324.372357},{"c":324.9,"h":324.9,"l":323.9152,"n":399,"o":323.925,"t":"2026-09-30T17:30:00Z","v":6124,"vw":324.16033},{"c":324.525,"h":324.65,"l":324.13,"n":440,"o":324.65,"t":"2026-09-30T17:45:00Z","v":6545,"vw":324.422341},{"c":324.1,"h":324.5625,"l":323.57,"n":700,"o":324.5625,"t":"2026-09-30T18:00:00Z","v":11751,"vw":323.936819},{"c":323.5,"h":324.3,"l":323.21,"n":338,"o":324.14,"t":"2026-09-30T18:15:00Z","v":7032,"vw":323.921674},{"c":323.56,"h":323.88,"l":323.3862,"n":415,"o":323.51,"t":"2026-09-30T18:30:00Z","v":5492,"vw":323.596894},{"c":323.9975,"h":324.005,"l":323.1776,"n":617,"o":323.54,"t":"2026-09-30T18:45:00Z","v":11172,"vw":323.523166},{"c":323.7,"h":324.175,"l":323.25,"n":428,"o":324.005,"t":"2026-09-30T19:00:00Z","v":6744,"vw":323.654285},{"c":323.345,"h":324.235,"l":323.2975,"n":551,"o":324.125,"t":"2026-09-30T19:15:00Z","v":8104,"vw":323.873945},{"c":323.665,"h":323.97,"l":323,"n":1061,"o":323.425,"t":"2026-09-30T19:30:00Z","v":20373,"vw":323.578015},{"c":322.2,"h":323.82,"l":322.13,"n":2396,"o":323.665,"t":"2026-09-30T19:45:00Z","v":62506,"vw":322.97814},{"c":322.17,"h":322.17,"l":322.17,"n":46,"o":322.17,"t":"2026-09-30T20:00:00Z","v":69679,"vw":322.17},{"c":323.5,"h":323.5,"l":323,"n":7,"o":323,"t":"2026-10-01T13:00:00Z","v":94,"vw":323.224719},{"c":318.825,"h":325.61,"l":318.825,"n":208,"o":320.76,"t":"2026-10-01T13:30:00Z","v":5629,"vw":321.521889},{"c":317,"h":318.66,"l":316.915,"n":338,"o":317.86,"t":"2026-10-01T13:45:00Z","v":6824,"vw":317.82078},{"c":317.2675,"h":317.2675,"l":315.51,"n":479,"o":316.86,"t":"2026-10-01T14:00:00Z","v":9151,"vw":316.486881},{"c":316.475,"h":318.49,"l":316.03,"n":674,"o":318.04,"t":"2026-10-01T14:15:00Z","v":14570,"vw":317.451755},{"c":318.59,"h":319.37,"l":316.56,"n":463,"o":317.33,"t":"2026-10-01T14:30:00Z","v":9639,"vw":317.567075},{"c":319.01,"h":319.37,"l":317.4325,"n":609,"o":318.59,"t":"2026-10-01T14:45:00Z","v":10065,"vw":318.526712},{"c":318.18,"h":318.76,"l":317.37,"n":506,"o":318.76,"t":"2026-10-01T15:00:00Z","v":8150,"vw":318.041768},{"c":318,"h":319.44,"l":318,"n":279,"o":318.505,"t":"2026-10-01T15:15:00Z","v":7834,"vw":318.836668},{"c":319.87,"h":320.265,"l":317.66,"n":686,"o":317.66,"t":"2026-10-01T15:30:00Z","v":22900,"vw":319.173006},{"c":320.945,"h":321.4999,"l":319.43,"n":526,"o":319.88,"t":"2026-10-01T15:45:00Z","v":11025,"vw":320.268216},{"c":322.25,"h":322.895,"l":321.185,"n":472,"o":321.52,"t":"2026-10-01T16:00:00Z","v":9483,"vw":321.834593},{"c":322.36,"h":323.34,"l":322.075,"n":371,"o":322.41,"t":"2026-10-01T16:15:00Z","v":9220,"vw":322.583731},{"c":323.11,"h":323.9975,"l":322.84,"n":333,"o":322.84,"t":"2026-10-01T16:30:00Z","v":5641,"vw":323.255269},{"c":322.81,"h":323.36,"l":322.32,"n":538,"o":322.86,"t":"2026-10-01T16:45:00Z","v":8382,"vw":322.863616},{"c":322.65,"h":323.415,"l":322.65,"n":332,"o":323,"t":"2026-10-01T17:00:00Z","v":3897,"vw":322.929983},{"c":322.72,"h":323.62,"l":322.36,"n":817,"o":322.42,"t":"2026-10-01T17:15:00Z","v":7154,"vw":322.915335},{"c":324.06,"h":324.475,"l":323.12,"n":446,"o":323.27,"t":"2026-10-01T17:30:00Z","v":6437,"vw":323.865918},{"c":322.99,"h":324.6182,"l":322.7,"n":727,"o":324.06,"t":"2026-10-01T17:45:00Z","v":11294,"vw":323.73596},{"c":323.335,"h":323.54,"l":321.84,"n":708,"o":322.99,"t":"2026-10-01T18:00:00Z","v":12531,"vw":322.825428},{"c":323.565,"h":324.24,"l":323.46,"n":531,"o":324.12,"t":"2026-10-01T18:15:00Z","v":9056,"vw":323.787821},{"c":323.21,"h":324.8451,"l":323.13,"n":668,"o":323.565,"t":"2026-10-01T18:30:00Z","v":8848,"vw":323.646773},{"c":322.86,"h":323.2,"l":322.78,"n":441,"o":323.12,"t":"2026-10-01T18:45:00Z","v":6625,"vw":322.95945},{"c":323.37,"h":323.51,"l":322.77,"n":495,"o":322.865,"t":"2026-10-01T19:00:00Z","v":7535,"vw":323.054656},{"c":323.6,"h":323.78,"l":323.0696,"n":729,"o":323.27,"t":"2026-10-01T19:15:00Z","v":17280,"vw":323.445965},{"c":324.52,"h":324.81,"l":323.49,"n":930,"o":323.49,"t":"2026-10-01T19:30:00Z","v":17578,"vw":324.212799},{"c":325.21,"h":325.93,"l":324.11,"n":2821,"o":324.4625,"t":"2026-10-01T19:45:00Z","v":75793,"vw":324.841618},{"c":325.21,"h":325.21,"l":325.21,"n":52,"o":325.21,"t":"2026-10-01T20:00:00Z","v":58760,"vw":325.21},{"c":330.39,"h":330.39,"l":330.39,"n":3,"o":330.39,"t":"2026-10-02T12:30:00Z","v":49,"vw":330.39},{"c":333.04,"h":334.73,"l":330.675,"n":552,"o":331.46,"t":"2026-10-02T13:30:00Z","v":14739,"vw":332.703507},{"c":331.98,"h":336,"l":331.24,"n":360,"o":333.84,"t":"2026-10-02T13:45:00Z","v":7681,"vw":333.43724},{"c":332.395,"h":333,"l":330.91,"n":635,"o":331.19,"t":"2026-10-02T14:00:00Z","v":10024,"vw":331.931995},{"c":332.96,"h":333.665,"l":331.805,"n":635,"o":332.4,"t":"2026-10-02T14:15:00Z","v":10921,"vw":333.082758},{"c":333.71,"h":333.71,"l":331.97,"n":514,"o":332.92,"t":"2026-10-02T14:30:00Z","v":7091,"vw":332.823517},{"c":333.16,"h":334,"l":332.69,"n":473,"o":333.41,"t":"2026-10-02T14:45:00Z","v":6655,"vw":333.405011},{"c":330.6,"h":332.91,"l":330.28,"n":383,"o":332.65,"t":"2026-10-02T15:00:00Z","v":8764,"vw":331.51238},{"c":332.01,"h":332.055,"l":329.8,"n":572,"o":331.03,"t":"2026-10-02T15:15:00Z","v":11268,"vw":330.787221},{"c":332.245,"h":332.705,"l":331.53,"n":381,"o":332.06,"t":"2026-10-02T15:30:00Z","v":7524,"vw":331.975371},{"c":332.57,"h":333.4,"l":332.57,"n":360,"o":332.73,"t":"2026-10-02T15:45:00Z","v":5716,"vw":333.024173},{"c":332.48,"h":332.625,"l":332.03,"n":232,"o":332.03,"t":"2026-10-02T16:00:00Z","v":2603,"vw":332.394638},{"c":331.44,"h":332.27,"l":331.44,"n":316,"o":332.27,"t":"2026-10-02T16:15:00Z","v":5702,"vw":331.849579},{"c":331.885,"h":332.1,"l":331.28,"n":253,"o":331.98,"t":"2026-10-02T16:30:00Z","v":3414,"vw":331.706329},{"c":332.09,"h":332.385,"l":331.81,"n":303,"o":332.13,"t":"2026-10-02T16:45:00Z","v":4635,"vw":332.118072},{"c":331.82,"h":332.47,"l":331.82,"n":303,"o":332.37,"t":"2026-10-02T17:00:00Z","v":5525,"vw":332.168675},{"c":331.31,"h":332.13,"l":331.2575,"n":150,"o":332.13,"t":"2026-10-02T17:15:00Z","v":3080,"vw":331.738633},{"c":332.71,"h":332.8575,"l":331.21,"n":343,"o":331.21,"t":"2026-10-02T17:30:00Z","v":6089,"vw":332.145969},{"c":333.18,"h":333.78,"l":332.65,"n":674,"o":332.82,"t":"2026-10-02T17:45:00Z","v":11322,"vw":333.409552},{"c":333.63,"h":333.66,"l":332.96,"n":661,"o":333.155,"t":"2026-10-02T18:00:00Z","v":12851,"vw":333.350332},{"c":333.79,"h":334.339,"l":333.16,"n":767,"o":333.56,"t":"2026-10-02T18:15:00Z","v":15093,"vw":333.72998},{"c":333.87,"h":333.94,"l":333.29,"n":540,"o":333.8,"t":"2026-10-02T18:30:00Z","v":8781,"vw":333.747024},{"c":333.7,"h":333.98,"l":333.525,"n":622,"o":333.87,"t":"2026-10-02T18:45:00Z","v":11935,"vw":333.726786},{"c":332.495,"h":333.76,"l":332.3277,"n":619,"o":333.66,"t":"2026-10-02T19:00:00Z","v":11345,"vw":333.191707},{"c":332.8,"h":333.08,"l":332.23,"n":568,"o":332.5,"t":"2026-10-02T19:15:00Z","v":9096,"vw":332.724276},{"c":332.23,"h":333.13,"l":332.23,"n":981,"o":333.01,"t":"2026-10-02T19:30:00Z","v":15110,"vw":332.792734},{"c":329.39,"h":332.28,"l":329.33,"n":2475,"o":332.28,"t":"2026-10-02T19:45:00Z","v":50642,"vw":330.246216},{"c":329.34,"h":329.34,"l":329.34,"n":52,"o":329.34,"t":"2026-10-02T20:00:00Z","v":80209,"vw":329.34},{"c":326.745,"h":329.03,"l":325.28,"n":399,"o":327.8,"t":"2026-10-05T13:30:00Z","v":15520,"vw":326.913044},{"c":327.49,"h":327.49,"l":325.365,"n":215,"o":326.745,"t":"2026-10-05T13:45:00Z","v":6663,"vw":325.988229},{"c":329.54,"h":331.23,"l":327.7525,"n":232,"o":327.77,"t":"2026-10-05T14:00:00Z","v":5889,"vw":329.612109},{"c":330.32,"h":332.8599,"l":330.1,"n":340,"o":330.33,"t":"2026-10-05T14:15:00Z","v":5872,"vw":330.871072},{"c":329.495,"h":330.325,"l":329.17,"n":253,"o":330.325,"t":"2026-10-05T14:30:00Z","v":4919,"vw":329.398697},{"c":329.725,"h":330.17,"l":328.86,"n":668,"o":330.11,"t":"2026-10-05T14:45:00Z","v":16864,"vw":329.388596},{"c":328.645,"h":330.16,"l":328.245,"n":441,"o":329.97,"t":"2026-10-05T15:00:00Z","v":12331,"vw":329.21417},{"c":329.68,"h":329.68,"l":328.335,"n":643,"o":328.6325,"t":"2026-10-05T15:15:00Z","v":11577,"vw":328.892722},{"c":330.89,"h":331.35,"l":329.8,"n":693,"o":329.8,"t":"2026-10-05T15:30:00Z","v":10176,"vw":330.572118},{"c":330.88,"h":331.265,"l":330.435,"n":294,"o":330.885,"t":"2026-10-05T15:45:00Z","v":5311,"vw":330.822339},{"c":330.85,"h":331.14,"l":330.45,"n":366,"o":330.86,"t":"2026-10-05T16:00:00Z","v":14255,"vw":330.875597},{"c":332.38,"h":332.38,"l":330.7,"n":342,"o":330.71,"t":"2026-10-05T16:15:00Z","v":8901,"vw":331.527907},{"c":333.2375,"h":333.58,"l":331.79,"n":419,"o":331.79,"t":"2026-10-05T16:30:00Z","v":12606,"vw":332.79043},{"c":333.045,"h":333.24,"l":332.66,"n":416,"o":333.205,"t":"2026-10-05T16:45:00Z","v":9319,"vw":332.892483},{"c":332.7075,"h":333.36,"l":332.53,"n":303,"o":333.045,"t":"2026-10-05T17:00:00Z","v":7411,"vw":332.899924},{"c":332.7225,"h":332.91,"l":332.51,"n":315,"o":332.72,"t":"2026-10-05T17:15:00Z","v":5355,"vw":332.709241},{"c":333.91,"h":333.91,"l":332.785,"n":358,"o":332.785,"t":"2026-10-05T17:30:00Z","v":6258,"vw":333.076975},{"c":334.62,"h":334.74,"l":333.7301,"n":374,"o":333.97,"t":"2026-10-05T17:45:00Z","v":5560,"vw":334.159821},{"c":334.67,"h":334.9021,"l":333.93,"n":391,"o":334.615,"t":"2026-10-05T18:00:00Z","v":7862,"vw":334.331942},{"c":333.77,"h":334.78,"l":333.77,"n":412,"o":334.7588,"t":"2026-10-05T18:15:00Z","v":8110,"vw":334.24896},{"c":333,"h":333.78,"l":332.75,"n":428,"o":333.78,"t":"2026-10-05T18:30:00Z","v":9291,"vw":333.357258},{"c":333.32,"h":333.44,"l":332.45,"n":470,"o":332.76,"t":"2026-10-05T18:45:00Z","v":11187,"vw":332.777752},{"c":334.335,"h":334.34,"l":333.4,"n":481,"o":333.405,"t":"2026-10-05T19:00:00Z","v":8406,"vw":333.854051},{"c":333.07,"h":334.49,"l":332.96,"n":725,"o":334.335,"t":"2026-10-05T19:15:00Z","v":19204,"vw":333.953635},{"c":333.565,"h":333.935,"l":332.25,"n":1180,"o":333.07,"t":"2026-10-05T19:30:00Z","v":31350,"vw":332.91781},{"c":331,"h":333.565,"l":330.82,"n":3230,"o":333.565,"t":"2026-10-05T19:45:00Z","v":84497,"vw":331.874598},{"c":330.98,"h":330.98,"l":330.98,"n":63,"o":330.98,"t":"2026-10-05T20:00:00Z","v":203397,"vw":330.98},{"c":334.46,"h":334.46,"l":334.46,"n":1,"o":334.46,"t":"2026-10-05T21:30:00Z","v":40,"vw":334.46},{"c":333,"h":333,"l":333,"n":1,"o":333,"t":"2026-10-06T11:15:00Z","v":40,"vw":333},{"c":333,"h":333,"l":333,"n":3,"o":333,"t":"2026-10-06T13:00:00Z","v":66,"vw":333},{"c":333.27,"h":335.485,"l":331.41,"n":323,"o":333.72,"t":"2026-10-06T13:30:00Z","v":10107,"vw":334.086226},{"c":333.14,"h":333.89,"l":333.035,"n":316,"o":333.035,"t":"2026-10-06T13:45:00Z","v":5117,"vw":333.461891},{"c":332.57,"h":334.67,"l":332.3573,"n":534,"o":333.52,"t":"2026-10-06T14:00:00Z","v":10387,"vw":333.82265},{"c":329.26,"h":331.785,"l":329.05,"n":577,"o":331.785,"t":"2026-10-06T14:15:00Z","v":8003,"vw":329.901181},{"c":330.255,"h":330.99,"l":329.26,"n":432,"o":329.26,"t":"2026-10-06T14:30:00Z","v":6188,"vw":330.235123},{"c":329.62,"h":330.26,"l":329.045,"n":368,"o":330.25,"t":"2026-10-06T14:45:00Z","v":6596,"vw":329.737001},{"c":330.15,"h":330.25,"l":329.2,"n":756,"o":329.41,"t":"2026-10-06T15:00:00Z","v":16256,"vw":329.722021},{"c":330.62,"h":330.9,"l":329.92,"n":705,"o":330.15,"t":"2026-10-06T15:15:00Z","v":12937,"vw":330.299621},{"c":331.34,"h":331.5275,"l":330.41,"n":670,"o":330.55,"t":"2026-10-06T15:30:00Z","v":13008,"vw":330.84524},{"c":330.885,"h":331.72,"l":330.51,"n":599,"o":331.51,"t":"2026-10-06T15:45:00Z","v":19989,"vw":331.110656},{"c":330,"h":331.12,"l":329.6075,"n":647,"o":331.09,"t":"2026-10-06T16:00:00Z","v":16273,"vw":330.422316},{"c":329.9,"h":329.9,"l":329.2,"n":339,"o":329.885,"t":"2026-10-06T16:15:00Z","v":5854,"vw":329.49434},{"c":330.2,"h":330.41,"l":329.77,"n":356,"o":329.77,"t":"2026-10-06T16:30:00Z","v":5253,"vw":330.126637},{"c":330.27,"h":330.43,"l":329.755,"n":324,"o":330.42,"t":"2026-10-06T16:45:00Z","v":4301,"vw":330.059504},{"c":330.59,"h":330.96,"l":330.185,"n":459,"o":330.185,"t":"2026-10-06T17:00:00Z","v":5497,"vw":330.583002},{"c":329.2,"h":330.365,"l":329.15,"n":665,"o":330.238,"t":"2026-10-06T17:15:00Z","v":15889,"vw":329.344194},{"c":329.16,"h":329.28,"l":328.5,"n":560,"o":329.2,"t":"2026-10-06T17:30:00Z","v":12657,"vw":329.020728},{"c":329.13,"h":329.555,"l":329.13,"n":312,"o":329.135,"t":"2026-10-06T17:45:00Z","v":4541,"vw":329.376296},{"c":327.565,"h":329.48,"l":327.06,"n":661,"o":329.305,"t":"2026-10-06T18:00:00Z","v":16570,"vw":328.249251},{"c":325.465,"h":327.55,"l":325.44,"n":600,"o":327.55,"t":"2026-10-06T18:15:00Z","v":11750,"vw":326.39344},{"c":326.105,"h":326.3,"l":324.65,"n":844,"o":325.4725,"t":"2026-10-06T18:30:00Z","v":21783,"vw":325.492575},{"c":327.575,"h":327.755,"l":326.03,"n":663,"o":326.3,"t":"2026-10-06T18:45:00Z","v":12104,"vw":326.988389},{"c":327.32,"h":327.66,"l":327.2,"n":594,"o":327.61,"t":"2026-10-06T19:00:00Z","v":15640,"vw":327.420379},{"c":326.39,"h":327.91,"l":326.09,"n":1158,"o":327.41,"t":"2026-10-06T19:15:00Z","v":40228,"vw":327.098853},{"c":325.6,"h":326.245,"l":325.6,"n":936,"o":326.245,"t":"2026-10-06T19:30:00Z","v":17439,"vw":325.895953},{"c":325.85,"h":326.36,"l":324.495,"n":3203,"o":325.61,"t":"2026-10-06T19:45:00Z","v":79260,"vw":325.586012},{"c":325.74,"h":325.74,"l":325.74,"n":46,"o":325.74,"t":"2026-10-06T20:00:00Z","v":67213,"vw":325.74},{"c":320.8,"h":322.01,"l":320.5,"n":28,"o":322.01,"t":"2026-10-07T13:00:00Z","v":369,"vw":321.373881},{"c":320.5,"h":321.96,"l":320.5,"n":22,"o":321.96,"t":"2026-10-07T13:15:00Z","v":522,"vw":321.004444},{"c":317.59,"h":320.895,"l":316.21,"n":320,"o":319.18,"t":"2026-10-07T13:30:00Z","v":10743,"vw":319.291262},{"c":315.46,"h":318.19,"l":314.84,"n":592,"o":317.24,"t":"2026-10-07T13:45:00Z","v":11868,"vw":317.052637},{"c":313.94,"h":315.87,"l":313,"n":917,"o":315.77,"t":"2026-10-07T14:00:00Z","v":15027,"vw":314.59065},{"c":314.095,"h":314.6,"l":313.17,"n":706,"o":314.2075,"t":"2026-10-07T14:15:00Z","v":10389,"vw":313.857918},{"c":313.76,"h":315.1375,"l":313.49,"n":895,"o":313.77,"t":"2026-10-07T14:30:00Z","v":23574,"vw":314.341946},{"c":315.11,"h":315.76,"l":313.51,"n":668,"o":313.76,"t":"2026-10-07T14:45:00Z","v":17943,"vw":314.484379},{"c":314.33,"h":315.32,"l":313.535,"n":631,"o":315.32,"t":"2026-10-07T15:00:00Z","v":10214,"vw":314.49152},{"c":313.465,"h":314.4,"l":313.1,"n":459,"o":314.4,"t":"2026-10-07T15:15:00Z","v":5885,"vw":313.66739},{"c":313.75,"h":314.01,"l":313.15,"n":339,"o":313.67,"t":"2026-10-07T15:30:00Z","v":6602,"vw":313.576584},{"c":313.795,"h":313.795,"l":313.1,"n":409,"o":313.76,"t":"2026-10-07T15:45:00Z","v":6785,"vw":313.418},{"c":315.36,"h":315.4,"l":313.93,"n":435,"o":313.96,"t":"2026-10-07T16:00:00Z","v":7996,"vw":314.731504},{"c":315.86,"h":316.465,"l":315.385,"n":628,"o":315.385,"t":"2026-10-07T16:15:00Z","v":12947,"vw":315.866575},{"c":316.195,"h":316.595,"l":315.71,"n":384,"o":315.81,"t":"2026-10-07T16:30:00Z","v":8647,"vw":316.02796},{"c":315.51,"h":317.11,"l":315.23,"n":491,"o":316.195,"t":"2026-10-07T16:45:00Z","v":8690,"vw":316.265437},{"c":316.17,"h":316.58,"l":315.32,"n":588,"o":315.52,"t":"2026-10-07T17:00:00Z","v":15506,"vw":316.110423},{"c":316.4,"h":316.78,"l":315.79,"n":416,"o":316.58,"t":"2026-10-07T17:15:00Z","v":6794,"vw":316.300775},{"c":317.04,"h":317.04,"l":315.97,"n":434,"o":316.44,"t":"2026-10-07T17:30:00Z","v":6236,"vw":316.396381},{"c":317.35,"h":317.4099,"l":316.7444,"n":395,"o":316.7444,"t":"2026-10-07T17:45:00Z","v":8777,"vw":317.005754},{"c":316.675,"h":317.215,"l":316.05,"n":744,"o":316.93,"t":"2026-10-07T18:00:00Z","v":19003,"vw":316.677206},{"c":316.38,"h":317.12,"l":316.34,"n":305,"o":316.5368,"t":"2026-10-07T18:15:00Z","v":5205,"vw":316.618849},{"c":316.9,"h":316.91,"l":316.15,"n":670,"o":316.38,"t":"2026-10-07T18:30:00Z","v":13835,"vw":316.415954},{"c":317.36,"h":317.45,"l":316.805,"n":257,"o":316.805,"t":"2026-10-07T18:45:00Z","v":3456,"vw":317.232985},{"c":316.94,"h":317.57,"l":316.84,"n":742,"o":317.425,"t":"2026-10-07T19:00:00Z","v":15214,"vw":317.187484},{"c":317.34,"h":317.35,"l":316.58,"n":745,"o":316.84,"t":"2026-10-07T19:15:00Z","v":15929,"vw":316.986325},{"c":317.855,"h":318.08,"l":317.29,"n":1022,"o":317.44,"t":"2026-10-07T19:30:00Z","v":26306,"vw":317.631701},{"c":318.5,"h":318.87,"l":317.6801,"n":2381,"o":317.84,"t":"2026-10-07T19:45:00Z","v":57211,"vw":318.367483},{"c":318.22,"h":318.22,"l":318.22,"n":45,"o":318.22,"t":"2026-10-07T20:00:00Z","v":55104,"vw":318.22},{"c":316.72,"h":316.72,"l":316.72,"n":20,"o":316.72,"t":"2026-10-08T13:00:00Z","v":113,"vw":316.72},{"c":316.52,"h":319.01,"l":315.94,"n":38,"o":316.22,"t":"2026-10-08T13:15:00Z","v":755,"vw":316.408776},{"c":315.08,"h":316.3,"l":312.5533,"n":431,"o":315,"t":"2026-10-08T13:30:00Z","v":15457,"vw":314.85474},{"c":317.23,"h":317.725,"l":315.16,"n":315,"o":315.72,"t":"2026-10-08T13:45:00Z","v":16389,"vw":316.790159},{"c":318.36,"h":319.64,"l":318.01,"n":535,"o":318.22,"t":"2026-10-08T14:00:00Z","v":17033,"vw":318.857166},{"c":319.42,"h":319.42,"l":318.07,"n":252,"o":318.365,"t":"2026-10-08T14:15:00Z","v":4498,"vw":318.733427},{"c":319.3,"h":319.53,"l":318.5,"n":490,"o":319.025,"t":"2026-10-08T14:30:00Z","v":11074,"vw":318.996566},{"c":317.965,"h":319.2,"l":317.85,"n":603,"o":319.2,"t":"2026-10-08T14:45:00Z","v":11221,"vw":318.486094},{"c":316.36,"h":317.965,"l":316.36,"n":344,"o":317.965,"t":"2026-10-08T15:00:00Z","v":5378,"vw":317.30828},{"c":316.27,"h":316.9146,"l":315.9,"n":621,"o":316.46,"t":"2026-10-08T15:15:00Z","v":13760,"vw":316.354384},{"c":316.365,"h":316.43,"l":315.08,"n":870,"o":316.14,"t":"2026-10-08T15:30:00Z","v":20528,"vw":315.982828},{"c":316.665,"h":316.775,"l":316.25,"n":218,"o":316.365,"t":"2026-10-08T15:45:00Z","v":3225,"vw":316.522596},{"c":316.46,"h":317.376,"l":316.46,"n":372,"o":316.88,"t":"2026-10-08T16:00:00Z","v":9226,"vw":316.985653},{"c":316.89,"h":319.75,"l":316.5,"n":503,"o":316.82,"t":"2026-10-08T16:15:00Z","v":12173,"vw":318.0311},{"c":318.5,"h":318.5,"l":317.305,"n":382,"o":317.305,"t":"2026-10-08T16:30:00Z","v":5389,"vw":317.909273},{"c":318.775,"h":319.7,"l":317.21,"n":422,"o":318.24,"t":"2026-10-08T16:45:00Z","v":16026,"vw":318.800299},{"c":318.72,"h":319.04,"l":317.26,"n":506,"o":318.635,"t":"2026-10-08T17:00:00Z","v":7455,"vw":318.097837},{"c":319.575,"h":320.03,"l":317.855,"n":451,"o":318.31,"t":"2026-10-08T17:15:00Z","v":6476,"vw":318.762336},{"c":320.98,"h":321.1275,"l":319.42,"n":483,"o":319.6025,"t":"2026-10-08T17:30:00Z","v":6448,"vw":320.10587},{"c":321.0175,"h":321.635,"l":320.54,"n":552,"o":321.215,"t":"2026-10-08T17:45:00Z","v":11072,"vw":320.991886},{"c":322.3251,"h":322.3625,"l":320.88,"n":455,"o":320.88,"t":"2026-10-08T18:00:00Z","v":9346,"vw":321.755321},{"c":320.48,"h":322.33,"l":320.19,"n":611,"o":322.33,"t":"2026-10-08T18:15:00Z","v":12827,"vw":321.027856},{"c":320.785,"h":321.0785,"l":320.24,"n":618,"o":320.24,"t":"2026-10-08T18:30:00Z","v":10245,"vw":320.74883},{"c":320.94,"h":321.09,"l":320.5,"n":629,"o":320.8,"t":"2026-10-08T18:45:00Z","v":11068,"vw":320.804145},{"c":321.73,"h":321.84,"l":320.66,"n":851,"o":320.94,"t":"2026-10-08T19:00:00Z","v":19780,"vw":321.310839},{"c":321.76,"h":322.7,"l":321.37,"n":942,"o":321.75,"t":"2026-10-08T19:15:00Z","v":19520,"vw":321.914979},{"c":321.265,"h":323.23,"l":321.09,"n":1151,"o":321.4975,"t":"2026-10-08T19:30:00Z","v":23392,"vw":321.787773},{"c":321.18,"h":321.83,"l":320.53,"n":2438,"o":321.265,"t":"2026-10-08T19:45:00Z","v":65746,"vw":321.229207},{"c":321.25,"h":321.25,"l":321.25,"n":54,"o":321.25,"t":"2026-10-08T20:00:00Z","v":61307,"vw":321.25},{"c":321.25,"h":321.25,"l":321.25,"n":1,"o":321.25,"t":"2026-10-08T20:15:00Z","v":100,"vw":321.25},{"c":323,"h":323,"l":323,"n":2,"o":323,"t":"2026-10-09T11:15:00Z","v":50,"vw":323},{"c":322.5,"h":322.5,"l":322.5,"n":7,"o":322.5,"t":"2026-10-09T13:00:00Z","v":64,"vw":322.5},{"c":317.42,"h":323.35,"l":317.4,"n":243,"o":323.35,"t":"2026-10-09T13:30:00Z","v":14026,"vw":318.600972},{"c":319.59,"h":319.59,"l":315.78,"n":206,"o":317.01,"t":"2026-10-09T13:45:00Z","v":2708,"vw":317.628025},{"c":319.3,"h":320.22,"l":318.87,"n":278,"o":319.9575,"t":"2026-10-09T14:00:00Z","v":12032,"vw":319.589668},{"c":316.56,"h":319.97,"l":316.56,"n":373,"o":319.46,"t":"2026-10-09T14:15:00Z","v":23769,"vw":318.504667},{"c":317.42,"h":318.69,"l":316.2617,"n":333,"o":317.01,"t":"2026-10-09T14:30:00Z","v":22723,"vw":318.228368},{"c":318.22,"h":319.11,"l":317.25,"n":496,"o":317.37,"t":"2026-10-09T14:45:00Z","v":25416,"vw":318.273329},{"c":319.485,"h":319.6099,"l":317.6601,"n":129,"o":318.22,"t":"2026-10-09T15:00:00Z","v":1969,"vw":318.615789},{"c":319.85,"h":320.15,"l":319.35,"n":289,"o":320.07,"t":"2026-10-09T15:15:00Z","v":7040,"vw":319.76389},{"c":319.81,"h":319.83,"l":319.3361,"n":160,"o":319.73,"t":"2026-10-09T15:30:00Z","v":3509,"vw":319.541474},{"c":321.4,"h":321.93,"l":319.62,"n":417,"o":319.62,"t":"2026-10-09T15:45:00Z","v":17064,"vw":321.033893},{"c":320.45,"h":321.68,"l":320.31,"n":290,"o":321.27,"t":"2026-10-09T16:00:00Z","v":7377,"vw":321.028597},{"c":321.02,"h":321.1,"l":320.375,"n":191,"o":320.375,"t":"2026-10-09T16:15:00Z","v":3690,"vw":320.795545},{"c":321.245,"h":321.31,"l":320.92,"n":180,"o":321.135,"t":"2026-10-09T16:30:00Z","v":4046,"vw":321.133867},{"c":320.23,"h":321.26,"l":320.127,"n":329,"o":321.26,"t":"2026-10-09T16:45:00Z","v":5755,"vw":320.697191},{"c":320.26,"h":320.54,"l":320.1,"n":128,"o":320.24,"t":"2026-10-09T17:00:00Z","v":2422,"vw":320.292584},{"c":320.78,"h":321.07,"l":320.1,"n":243,"o":320.335,"t":"2026-10-09T17:15:00Z","v":5888,"vw":320.661116},{"c":320.92,"h":321.31,"l":320.63,"n":266,"o":321.31,"t":"2026-10-09T17:30:00Z","v":3809,"vw":320.807573},{"c":321.83,"h":321.83,"l":321.11,"n":232,"o":321.11,"t":"2026-10-09T17:45:00Z","v":2790,"vw":321.305626},{"c":321.975,"h":322.02,"l":321.45,"n":145,"o":321.5,"t":"2026-10-09T18:00:00Z","v":3057,"vw":321.743393},{"c":321.86,"h":322.17,"l":321.78,"n":305,"o":322.04,"t":"2026-10-09T18:15:00Z","v":4387,"vw":321.905974},{"c":321.94,"h":322.08,"l":321.82,"n":273,"o":321.96,"t":"2026-10-09T18:30:00Z","v":3497,"vw":321.946627},{"c":322.38,"h":322.51,"l":321.38,"n":594,"o":322.14,"t":"2026-10-09T18:45:00Z","v":12398,"vw":321.988179},{"c":322.445,"h":322.82,"l":322.3,"n":218,"o":322.59,"t":"2026-10-09T19:00:00Z","v":4987,"vw":322.472556},{"c":321.545,"h":322.3999,"l":321.545,"n":367,"o":322.29,"t":"2026-10-09T19:15:00Z","v":7455,"vw":321.984892},{"c":322.03,"h":322.53,"l":321.505,"n":643,"o":321.55,"t":"2026-10-09T19:30:00Z","v":7699,"vw":321.94865},{"c":320.51,"h":322.01,"l":319.845,"n":1944,"o":322.01,"t":"2026-10-09T19:45:00Z","v":39402,"vw":320.813163},{"c":320.36,"h":320.499,"l":320.26,"n":40,"o":320.26,"t":"2026-10-09T20:00:00Z","v":44382,"vw":320.359321},{"c":320.3,"h":323.6,"l":318.89,"n":123,"o":323.6,"t":"2026-10-12T13:30:00Z","v":10415,"vw":320.710315},{"c":320.24,"h":321.25,"l":320.04,"n":130,"o":320.695,"t":"2026-10-12T13:45:00Z","v":3422,"vw":320.58603},{"c":321.89,"h":322.19,"l":320.2401,"n":405,"o":320.95,"t":"2026-10-12T14:00:00Z","v":9339,"vw":321.391149},{"c":322.1684,"h":322.1684,"l":320.78,"n":187,"o":321.415,"t":"2026-10-12T14:15:00Z","v":2753,"vw":321.508052},{"c":322.16,"h":322.32,"l":321.405,"n":391,"o":321.405,"t":"2026-10-12T14:30:00Z","v":10230,"vw":322.140034},{"c":322.28,"h":323.14,"l":322,"n":415,"o":322.02,"t":"2026-10-12T14:45:00Z","v":7728,"vw":322.371858},{"c":321.81,"h":322.59,"l":320.87,"n":235,"o":322.59,"t":"2026-10-12T15:00:00Z","v":5377,"vw":321.892231},{"c":321.71,"h":322.01,"l":321.17,"n":156,"o":321.61,"t":"2026-10-12T15:15:00Z","v":2412,"vw":321.513238},{"c":321.931,"h":322.34,"l":321.64,"n":404,"o":321.74,"t":"2026-10-12T15:30:00Z","v":5961,"vw":322.036973},{"c":320.425,"h":322.11,"l":320.425,"n":390,"o":322.11,"t":"2026-10-12T15:45:00Z","v":6853,"vw":321.379909},{"c":320.42,"h":321.25,"l":320.42,"n":243,"o":320.64,"t":"2026-10-12T16:00:00Z","v":4882,"vw":320.83434},{"c":320.24,"h":320.5775,"l":319.74,"n":265,"o":320.5525,"t":"2026-10-12T16:15:00Z","v":6379,"vw":320.18228},{"c":319.875,"h":320.21,"l":319.75,"n":274,"o":320.075,"t":"2026-10-12T16:30:00Z","v":3763,"vw":320.005457},{"c":319.96,"h":320.13,"l":319.7401,"n":284,"o":319.875,"t":"2026-10-12T16:45:00Z","v":3947,"vw":319.913084},{"c":320.685,"h":320.8,"l":320.055,"n":355,"o":320.14,"t":"2026-10-12T17:00:00Z","v":5099,"vw":320.407331},{"c":320.13,"h":320.69,"l":320.03,"n":387,"o":320.69,"t":"2026-10-12T17:15:00Z","v":7288,"vw":320.34193},{"c":319.69,"h":320.34,"l":319.69,"n":279,"o":320.12,"t":"2026-10-12T17:30:00Z","v":4351,"vw":320.063416},{"c":319.32,"h":319.93,"l":319.31,"n":190,"o":319.715,"t":"2026-10-12T17:45:00Z","v":3722,"vw":319.504108},{"c":318.664,"h":319.55,"l":318.43,"n":351,"o":319.305,"t":"2026-10-12T18:00:00Z","v":7087,"vw":319.156673},{"c":318.66,"h":319.14,"l":318.56,"n":428,"o":318.98,"t":"2026-10-12T18:15:00Z","v":6603,"vw":318.702618},{"c":318.59,"h":319.1,"l":318.51,"n":511,"o":318.93,"t":"2026-10-12T18:30:00Z","v":8826,"vw":318.683024},{"c":317.94,"h":318.58,"l":317.465,"n":429,"o":318.58,"t":"2026-10-12T18:45:00Z","v":6218,"vw":317.893824},{"c":318.41,"h":318.6,"l":317.64,"n":594,"o":317.805,"t":"2026-10-12T19:00:00Z","v":15441,"vw":318.070709},{"c":318.55,"h":318.84,"l":318.32,"n":581,"o":318.6,"t":"2026-10-12T19:15:00Z","v":9226,"vw":318.554207},{"c":318.58,"h":318.91,"l":318.4,"n":885,"o":318.54,"t":"2026-10-12T19:30:00Z","v":14125,"vw":318.629767},{"c":319.75,"h":320.07,"l":318.59,"n":2224,"o":318.74,"t":"2026-10-12T19:45:00Z","v":51857,"vw":319.43174},{"c":319.57,"h":319.82,"l":319.57,"n":38,"o":319.82,"t":"2026-10-12T20:00:00Z","v":106614,"vw":319.570282},{"c":323.24,"h":325.74,"l":317.17,"n":1319,"o":317.17,"t":"2026-10-13T13:30:00Z","v":19042,"vw":323.292461},{"c":321.58,"h":323.7825,"l":321.51,"n":245,"o":323.755,"t":"2026-10-13T13:45:00Z","v":4850,"vw":322.531689},{"c":323,"h":324.05,"l":321.005,"n":660,"o":321.53,"t":"2026-10-13T14:00:00Z","v":17171,"vw":322.463781},{"c":323.23,"h":323.88,"l":323.14,"n":159,"o":323.16,"t":"2026-10-13T14:15:00Z","v":2416,"vw":323.257338},{"c":324.055,"h":324.42,"l":323.35,"n":367,"o":323.79,"t":"2026-10-13T14:30:00Z","v":6010,"vw":323.76828},{"c":325.055,"h":325.055,"l":323.47,"n":284,"o":324.0225,"t":"2026-10-13T14:45:00Z","v":3845,"vw":324.038799},{"c":325.33,"h":325.71,"l":324.44,"n":374,"o":324.745,"t":"2026-10-13T15:00:00Z","v":11888,"vw":325.345315},{"c":324.16,"h":325.38,"l":323.5501,"n":667,"o":325.38,"t":"2026-10-13T15:15:00Z","v":13788,"vw":324.793053},{"c":323.34,"h":324.37,"l":323.34,"n":529,"o":324.165,"t":"2026-10-13T15:30:00Z","v":9734,"vw":323.79858},{"c":323.16,"h":323.33,"l":322.61,"n":291,"o":323.16,"t":"2026-10-13T15:45:00Z","v":3901,"vw":322.835748},{"c":323.66,"h":323.66,"l":323.2,"n":365,"o":323.33,"t":"2026-10-13T16:00:00Z","v":6180,"vw":323.4195},{"c":324.72,"h":324.72,"l":323.93,"n":310,"o":323.93,"t":"2026-10-13T16:15:00Z","v":5371,"vw":324.467225},{"c":326.01,"h":326.29,"l":324.3801,"n":318,"o":324.3801,"t":"2026-10-13T16:30:00Z","v":6069,"vw":325.89316},{"c":325.98,"h":326.16,"l":325.4,"n":338,"o":326.14,"t":"2026-10-13T16:45:00Z","v":6163,"vw":325.991854},{"c":325.31,"h":326.24,"l":325.21,"n":489,"o":325.965,"t":"2026-10-13T17:00:00Z","v":12862,"vw":325.714192},{"c":326.16,"h":326.3214,"l":325.29,"n":377,"o":325.29,"t":"2026-10-13T17:15:00Z","v":5110,"vw":325.961431},{"c":325.99,"h":326.62,"l":325.87,"n":662,"o":326.15,"t":"2026-10-13T17:30:00Z","v":10362,"vw":326.097834},{"c":325.895,"h":326.18,"l":325.67,"n":274,"o":326.155,"t":"2026-10-13T17:45:00Z","v":5599,"vw":325.943969},{"c":327.445,"h":327.445,"l":325.89,"n":604,"o":325.895,"t":"2026-10-13T18:00:00Z","v":11174,"vw":326.744235},{"c":327.45,"h":327.67,"l":327.105,"n":400,"o":327.39,"t":"2026-10-13T18:15:00Z","v":10172,"vw":327.413415},{"c":327.815,"h":327.88,"l":327.19,"n":689,"o":327.49,"t":"2026-10-13T18:30:00Z","v":19174,"vw":327.610445},{"c":329.295,"h":329.315,"l":327.51,"n":687,"o":327.975,"t":"2026-10-13T18:45:00Z","v":8846,"vw":328.14246},{"c":329.66,"h":329.66,"l":328.47,"n":750,"o":329.09,"t":"2026-10-13T19:00:00Z","v":14360,"vw":329.078474},{"c":328.99,"h":329.65,"l":328.79,"n":667,"o":329.64,"t":"2026-10-13T19:15:00Z","v":13158,"vw":329.334829},{"c":328.11,"h":328.83,"l":328.01,"n":851,"o":328.82,"t":"2026-10-13T19:30:00Z","v":17973,"vw":328.452399},{"c":329.02,"h":329.61,"l":327.96,"n":3417,"o":328.11,"t":"2026-10-13T19:45:00Z","v":103305,"vw":328.937216},{"c":327.5559,"h":328.85,"l":327.5559,"n":52,"o":328.85,"t":"2026-10-13T20:00:00Z","v":134488,"vw":328.80898},{"c":322.07,"h":324.76,"l":322.07,"n":335,"o":323.33,"t":"2026-10-14T13:30:00Z","v":9691,"vw":323.266628},{"c":324.5,"h":325.72,"l":322.14,"n":530,"o":322.83,"t":"2026-10-14T13:45:00Z","v":17693,"vw":324.411161},{"c":322.36,"h":324.4,"l":321.99,"n":651,"o":324.4,"t":"2026-10-14T14:00:00Z","v":14332,"vw":323.204368},{"c":322.93,"h":324.25,"l":322.35,"n":657,"o":322.65,"t":"2026-10-14T14:15:00Z","v":15448,"vw":323.157737},{"c":325.22,"h":325.43,"l":323.32,"n":466,"o":323.35,"t":"2026-10-14T14:30:00Z","v":10030,"vw":324.182762},{"c":323.565,"h":325.215,"l":323.33,"n":399,"o":325.215,"t":"2026-10-14T14:45:00Z","v":8822,"vw":324.152426},{"c":323.755,"h":324.255,"l":323.16,"n":520,"o":323.23,"t":"2026-10-14T15:00:00Z","v":9776,"vw":323.6791},{"c":324.32,"h":324.32,"l":323.47,"n":399,"o":323.745,"t":"2026-10-14T15:15:00Z","v":8005,"vw":323.834272},{"c":322.98,"h":324.67,"l":322.77,"n":508,"o":324.34,"t":"2026-10-14T15:30:00Z","v":11760,"vw":324.005619},{"c":323.585,"h":323.7,"l":323.09,"n":412,"o":323.36,"t":"2026-10-14T15:45:00Z","v":12951,"vw":323.557068},{"c":322.7,"h":323.7751,"l":322.7,"n":422,"o":323.51,"t":"2026-10-14T16:00:00Z","v":9656,"vw":323.380375},{"c":322.64,"h":322.83,"l":321.79,"n":288,"o":321.88,"t":"2026-10-14T16:15:00Z","v":4886,"vw":322.360221},{"c":322.57,"h":323.04,"l":322.3208,"n":336,"o":322.59,"t":"2026-10-14T16:30:00Z","v":7494,"vw":322.717406},{"c":323.235,"h":323.43,"l":322.17,"n":252,"o":322.58,"t":"2026-10-14T16:45:00Z","v":4984,"vw":322.702227},{"c":323.42,"h":323.9482,"l":323.1,"n":359,"o":323.38,"t":"2026-10-14T17:00:00Z","v":6742,"vw":323.42922},{"c":322.645,"h":323.84,"l":322.645,"n":373,"o":323.65,"t":"2026-10-14T17:15:00Z","v":5555,"vw":323.462382},{"c":322.74,"h":322.98,"l":322.59,"n":231,"o":322.61,"t":"2026-10-14T17:30:00Z","v":3835,"vw":322.742777},{"c":322.565,"h":322.83,"l":322.33,"n":390,"o":322.77,"t":"2026-10-14T17:45:00Z","v":7149,"vw":322.683524},{"c":322.005,"h":322.47,"l":321.01,"n":626,"o":322.35,"t":"2026-10-14T18:00:00Z","v":11327,"vw":321.633108},{"c":323.36,"h":323.36,"l":322.18,"n":428,"o":322.5,"t":"2026-10-14T18:15:00Z","v":8559,"vw":322.729307},{"c":323.45,"h":323.74,"l":323.13,"n":551,"o":323.21,"t":"2026-10-14T18:30:00Z","v":11624,"vw":323.37683},{"c":323.31,"h":323.81,"l":322.97,"n":697,"o":323.2878,"t":"2026-10-14T18:45:00Z","v":13867,"vw":323.418005},{"c":323.875,"h":324.02,"l":323.28,"n":712,"o":323.32,"t":"2026-10-14T19:00:00Z","v":14843,"vw":323.676584},{"c":323.925,"h":324.575,"l":323.5,"n":756,"o":323.93,"t":"2026-10-14T19:15:00Z","v":18421,"vw":324.053444},{"c":324.995,"h":325.25,"l":324.005,"n":832,"o":324.005,"t":"2026-10-14T19:30:00Z","v":15532,"vw":324.858059},{"c":326.51,"h":326.6,"l":324.3,"n":2674,"o":324.83,"t":"2026-10-14T19:45:00Z","v":74968,"vw":325.570909},{"c":326.49,"h":326.49,"l":326.49,"n":41,"o":326.49,"t":"2026-10-14T20:00:00Z","v":61020,"vw":326.49},{"c":328.47,"h":328.47,"l":328.47,"n":4,"o":328.47,"t":"2026-10-15T12:30:00Z","v":75,"vw":328.47},{"c":334.25,"h":337,"l":324.89,"n":534,"o":324.89,"t":"2026-10-15T13:30:00Z","v":16111,"vw":333.501487},{"c":336.365,"h":336.5,"l":333.14,"n":1139,"o":333.48,"t":"2026-10-15T13:45:00Z","v":26929,"vw":335.169702},{"c":337.1125,"h":338.1,"l":335.95,"n":780,"o":336.24,"t":"2026-10-15T14:00:00Z","v":24091,"vw":336.616299},{"c":335.775,"h":337.905,"l":335.775,"n":528,"o":337.61,"t":"2026-10-15T14:15:00Z","v":8684,"vw":336.992576},{"c":337.655,"h":337.94,"l":336.1,"n":562,"o":336.12,"t":"2026-10-15T14:30:00Z","v":7692,"vw":337.322835},{"c":337.725,"h":337.835,"l":336.815,"n":386,"o":337.655,"t":"2026-10-15T14:45:00Z","v":6596,"vw":337.432711},{"c":339.64,"h":340.115,"l":338.17,"n":736,"o":338.19,"t":"2026-10-15T15:00:00Z","v":14981,"vw":338.991133},{"c":339.8425,"h":340.5,"l":339.59,"n":604,"o":339.875,"t":"2026-10-15T15:15:00Z","v":11186,"vw":340.095346},{"c":339.075,"h":339.875,"l":338.41,"n":621,"o":339.8675,"t":"2026-10-15T15:30:00Z","v":12949,"vw":339.257724},{"c":338.33,"h":339.37,"l":338.08,"n":656,"o":339.075,"t":"2026-10-15T15:45:00Z","v":13776,"vw":338.747378},{"c":337.7025,"h":338.5,"l":337.55,"n":688,"o":338.415,"t":"2026-10-15T16:00:00Z","v":12773,"vw":338.12771},{"c":338.59,"h":338.59,"l":337.695,"n":436,"o":337.7,"t":"2026-10-15T16:15:00Z","v":4884,"vw":338.189075},{"c":337.415,"h":338.69,"l":337.39,"n":647,"o":338.44,"t":"2026-10-15T16:30:00Z","v":10760,"vw":337.956259},{"c":338.265,"h":338.32,"l":337.54,"n":391,"o":337.605,"t":"2026-10-15T16:45:00Z","v":5848,"vw":337.755025},{"c":337.975,"h":338.57,"l":337.725,"n":617,"o":338.37,"t":"2026-10-15T17:00:00Z","v":9033,"vw":338.246178},{"c":338.685,"h":338.685,"l":337.41,"n":643,"o":337.98,"t":"2026-10-15T17:15:00Z","v":16158,"vw":338.059555},{"c":337.765,"h":338.91,"l":337.42,"n":582,"o":338.77,"t":"2026-10-15T17:30:00Z","v":10713,"vw":338.088715},{"c":337.385,"h":337.42,"l":336.53,"n":447,"o":337.42,"t":"2026-10-15T17:45:00Z","v":6564,"vw":337.159745},{"c":336.99,"h":338.98,"l":336.99,"n":685,"o":337.395,"t":"2026-10-15T18:00:00Z","v":13480,"vw":338.081943},{"c":336.875,"h":337.84,"l":336.28,"n":644,"o":337.36,"t":"2026-10-15T18:15:00Z","v":12035,"vw":337.043545},{"c":336.19,"h":337.305,"l":335.96,"n":616,"o":337.135,"t":"2026-10-15T18:30:00Z","v":9473,"vw":336.659028},{"c":336.075,"h":336.16,"l":335.34,"n":689,"o":336.02,"t":"2026-10-15T18:45:00Z","v":12412,"vw":335.842768},{"c":336.99,"h":337.145,"l":335.875,"n":628,"o":336.085,"t":"2026-10-15T19:00:00Z","v":10940,"vw":336.460605},{"c":336.395,"h":337.125,"l":335.6,"n":771,"o":337,"t":"2026-10-15T19:15:00Z","v":10682,"vw":336.395684},{"c":336.475,"h":337.05,"l":336,"n":1187,"o":336.445,"t":"2026-10-15T19:30:00Z","v":26700,"vw":336.535877},{"c":335.37,"h":336.66,"l":334.4,"n":2930,"o":336.425,"t":"2026-10-15T19:45:00Z","v":67114,"vw":335.45125},{"c":335.49,"h":335.49,"l":335.49,"n":36,"o":335.49,"t":"2026-10-15T20:00:00Z","v":100403,"vw":335.49},{"c":340.665,"h":340.665,"l":334.46,"n":170,"o":335.73,"t":"2026-10-16T13:30:00Z","v":7049,"vw":336.971805},{"c":341.1,"h":341.87,"l":340.83,"n":299,"o":340.83,"t":"2026-10-16T13:45:00Z","v":6752,"vw":341.458116},{"c":338.6,"h":341.43,"l":338.6,"n":667,"o":341.22,"t":"2026-10-16T14:00:00Z","v":14422,"vw":339.696498},{"c":338.76,"h":339.2,"l":336.89,"n":377,"o":338.02,"t":"2026-10-16T14:15:00Z","v":8117,"vw":338.239468},{"c":335.89,"h":338.775,"l":335.89,"n":412,"o":338.775,"t":"2026-10-16T14:30:00Z","v":6298,"vw":337.635992},{"c":338.3,"h":338.62,"l":335.89,"n":542,"o":335.93,"t":"2026-10-16T14:45:00Z","v":18760,"vw":336.595297},{"c":339.27,"h":339.71,"l":338.29,"n":578,"o":338.59,"t":"2026-10-16T15:00:00Z","v":7060,"vw":339.011242},{"c":337.95,"h":339.53,"l":337.81,"n":321,"o":339.525,"t":"2026-10-16T15:15:00Z","v":5119,"vw":338.489767},{"c":336.67,"h":338.58,"l":335.985,"n":398,"o":337.95,"t":"2026-10-16T15:30:00Z","v":12000,"vw":336.891952},{"c":335.635,"h":336.94,"l":335.635,"n":457,"o":335.995,"t":"2026-10-16T15:45:00Z","v":7180,"vw":336.178673},{"c":335.75,"h":336.54,"l":335.625,"n":511,"o":335.94,"t":"2026-10-16T16:00:00Z","v":8731,"vw":336.028068},{"c":334.51,"h":336.2,"l":334.5,"n":523,"o":336.2,"t":"2026-10-16T16:15:00Z","v":10921,"vw":335.720753},{"c":334.18,"h":334.76,"l":333.58,"n":527,"o":334.59,"t":"2026-10-16T16:30:00Z","v":9040,"vw":334.178164},{"c":333.575,"h":334.08,"l":333.42,"n":582,"o":334.08,"t":"2026-10-16T16:45:00Z","v":7415,"vw":333.68448},{"c":332.12,"h":333.575,"l":331.19,"n":797,"o":333.575,"t":"2026-10-16T17:00:00Z","v":26392,"vw":332.94444},{"c":332.685,"h":332.93,"l":331.44,"n":416,"o":332.48,"t":"2026-10-16T17:15:00Z","v":5447,"vw":332.16869},{"c":333.5,"h":334.18,"l":332.3,"n":571,"o":332.62,"t":"2026-10-16T17:30:00Z","v":9736,"vw":333.031453},{"c":332.18,"h":334.049,"l":332.02,"n":318,"o":334.049,"t":"2026-10-16T17:45:00Z","v":5289,"vw":332.806575},{"c":331.49,"h":332.29,"l":330.52,"n":473,"o":331.94,"t":"2026-10-16T18:00:00Z","v":6899,"vw":331.500959},{"c":331.16,"h":331.81,"l":330.63,"n":513,"o":331.28,"t":"2026-10-16T18:15:00Z","v":7089,"vw":331.087028},{"c":331.79,"h":332.14,"l":331.13,"n":505,"o":331.18,"t":"2026-10-16T18:30:00Z","v":8101,"vw":331.572514},{"c":332.49,"h":332.49,"l":331.54,"n":545,"o":331.79,"t":"2026-10-16T18:45:00Z","v":9769,"vw":331.923199},{"c":332.385,"h":333.1,"l":331.92,"n":629,"o":332.2,"t":"2026-10-16T19:00:00Z","v":10803,"vw":332.461866},{"c":332.655,"h":332.9,"l":331.66,"n":780,"o":332.3851,"t":"2026-10-16T19:15:00Z","v":15187,"vw":332.37414},{"c":333.355,"h":333.48,"l":332.36,"n":849,"o":332.77,"t":"2026-10-16T19:30:00Z","v":13087,"vw":332.894318},{"c":334.02,"h":335,"l":333.385,"n":2397,"o":333.5,"t":"2026-10-16T19:45:00Z","v":75213,"vw":334.189296},{"c":333.86,"h":333.86,"l":333.86,"n":38,"o":333.86,"t":"2026-10-16T20:00:00Z","v":68825,"vw":333.86},{"c":333.86,"h":333.86,"l":333.86,"n":1,"o":333.86,"t":"2026-10-16T20:15:00Z","v":55528,"vw":333.86},{"c":332.61,"h":335.515,"l":331.3,"n":129,"o":334.26,"t":"2026-10-19T13:30:00Z","v":4255,"vw":333.845429},{"c":330.07,"h":331.84,"l":329.185,"n":174,"o":331.38,"t":"2026-10-19T13:45:00Z","v":2848,"vw":330.818373},{"c":331.675,"h":331.675,"l":329.58,"n":422,"o":330.84,"t":"2026-10-19T14:00:00Z","v":15540,"vw":330.399491},{"c":331.265,"h":332.13,"l":330.83,"n":317,"o":331.67,"t":"2026-10-19T14:15:00Z","v":5722,"vw":331.476495},{"c":329.85,"h":330.83,"l":329.645,"n":360,"o":330.83,"t":"2026-10-19T14:30:00Z","v":13923,"vw":330.185662},{"c":332.26,"h":332.26,"l":330.12,"n":274,"o":330.14,"t":"2026-10-19T14:45:00Z","v":7241,"vw":331.232349},{"c":333.245,"h":333.77,"l":332.1,"n":710,"o":332.1,"t":"2026-10-19T15:00:00Z","v":21188,"vw":333.042082},{"c":333.87,"h":334.56,"l":332.84,"n":379,"o":333.25,"t":"2026-10-19T15:15:00Z","v":6638,"vw":333.711458},{"c":333.975,"h":334.45,"l":332.885,"n":378,"o":333.88,"t":"2026-10-19T15:30:00Z","v":9482,"vw":333.835371},{"c":332.88,"h":333.98,"l":332.46,"n":257,"o":333.975,"t":"2026-10-19T15:45:00Z","v":5113,"vw":333.170318},{"c":332.76,"h":333.03,"l":331.87,"n":279,"o":332.805,"t":"2026-10-19T16:00:00Z","v":4564,"vw":332.243324},{"c":332.69,"h":332.783,"l":332.36,"n":337,"o":332.76,"t":"2026-10-19T16:15:00Z","v":6062,"vw":332.560574},{"c":332.895,"h":332.895,"l":332.15,"n":452,"o":332.695,"t":"2026-10-19T16:30:00Z","v":7951,"vw":332.501065},{"c":332.24,"h":332.655,"l":332.17,"n":189,"o":332.58,"t":"2026-10-19T16:45:00Z","v":2608,"vw":332.473099},{"c":332.85,"h":332.85,"l":331.94,"n":282,"o":332.395,"t":"2026-10-19T17:00:00Z","v":5181,"vw":332.277848},{"c":332.865,"h":333.16,"l":332.585,"n":225,"o":332.86,"t":"2026-10-19T17:15:00Z","v":2778,"vw":332.82519},{"c":332.58,"h":333.43,"l":332.43,"n":441,"o":332.62,"t":"2026-10-19T17:30:00Z","v":7178,"vw":332.848692},{"c":332.54,"h":333.08,"l":332.43,"n":328,"o":333.08,"t":"2026-10-19T17:45:00Z","v":8109,"vw":332.646962},{"c":332.5,"h":333.085,"l":332.23,"n":328,"o":332.93,"t":"2026-10-19T18:00:00Z","v":8556,"vw":332.699725},{"c":332.6,"h":332.89,"l":332.41,"n":386,"o":332.41,"t":"2026-10-19T18:15:00Z","v":6145,"vw":332.62673},{"c":332.37,"h":332.78,"l":331.92,"n":443,"o":332.78,"t":"2026-10-19T18:30:00Z","v":7473,"vw":332.392416},{"c":331.73,"h":332.78,"l":331.51,"n":492,"o":332.56,"t":"2026-10-19T18:45:00Z","v":10171,"vw":332.136438},{"c":331.65,"h":332.06,"l":331.57,"n":515,"o":331.9,"t":"2026-10-19T19:00:00Z","v":8843,"vw":331.820908},{"c":331.98,"h":332.25,"l":331.57,"n":866,"o":331.72,"t":"2026-10-19T19:15:00Z","v":12214,"vw":331.960017},{"c":331.55,"h":332.12,"l":331.55,"n":727,"o":331.85,"t":"2026-10-19T19:30:00Z","v":11787,"vw":331.971464},{"c":330.48,"h":331.96,"l":329.99,"n":2353,"o":331.59,"t":"2026-10-19T19:45:00Z","v":50735,"vw":330.765475},{"c":330.47,"h":330.47,"l":330.47,"n":27,"o":330.47,"t":"2026-10-19T20:00:00Z","v":96936,"vw":330.47},{"c":333.455,"h":336.81,"l":331.28,"n":291,"o":336.81,"t":"2026-10-20T13:30:00Z","v":4541,"vw":331.948192},{"c":334.42,"h":336.47,"l":332.9501,"n":239,"o":333.455,"t":"2026-10-20T13:45:00Z","v":3840,"vw":334.182089},{"c":332.1,"h":335.76,"l":331.675,"n":360,"o":335.76,"t":"2026-10-20T14:00:00Z","v":8022,"vw":333.167349},{"c":338.355,"h":338.355,"l":332.01,"n":350,"o":332.01,"t":"2026-10-20T14:15:00Z","v":5859,"vw":335.230043},{"c":338.695,"h":338.77,"l":335.945,"n":430,"o":338.66,"t":"2026-10-20T14:30:00Z","v":7471,"vw":337.497706},{"c":338.305,"h":340.05,"l":337.78,"n":464,"o":339.12,"t":"2026-10-20T14:45:00Z","v":11340,"vw":339.085529},{"c":336.49,"h":339.08,"l":336.49,"n":446,"o":338.295,"t":"2026-10-20T15:00:00Z","v":8123,"vw":338.347849},{"c":336.85,"h":337.81,"l":336.85,"n":615,"o":337.63,"t":"2026-10-20T15:15:00Z","v":17724,"vw":337.369626},{"c":337.38,"h":337.61,"l":336.295,"n":397,"o":336.69,"t":"2026-10-20T15:30:00Z","v":6922,"vw":337.008245},{"c":336.385,"h":337.385,"l":336.26,"n":348,"o":337.385,"t":"2026-10-20T15:45:00Z","v":6240,"vw":336.699007},{"c":335.905,"h":336.37,"l":335.78,"n":289,"o":336.37,"t":"2026-10-20T16:00:00Z","v":5242,"vw":336.069211},{"c":336.08,"h":336.5,"l":335.5,"n":300,"o":336.24,"t":"2026-10-20T16:15:00Z","v":6818,"vw":335.807516},{"c":336.67,"h":336.9,"l":336.08,"n":253,"o":336.3,"t":"2026-10-20T16:30:00Z","v":3487,"vw":336.493767},{"c":335.62,"h":336.98,"l":335.5,"n":299,"o":336.97,"t":"2026-10-20T16:45:00Z","v":6300,"vw":335.965612},{"c":335.6907,"h":336.08,"l":335.67,"n":228,"o":335.67,"t":"2026-10-20T17:00:00Z","v":3704,"vw":335.89681},{"c":335.92,"h":336.17,"l":335.65,"n":315,"o":335.865,"t":"2026-10-20T17:15:00Z","v":5655,"vw":335.830726},{"c":336.34,"h":336.53,"l":335.83,"n":304,"o":336.01,"t":"2026-10-20T17:30:00Z","v":6760,"vw":336.209634},{"c":336.62,"h":337.08,"l":336.34,"n":257,"o":336.45,"t":"2026-10-20T17:45:00Z","v":4223,"vw":336.819979},{"c":336.845,"h":336.85,"l":336.29,"n":315,"o":336.77,"t":"2026-10-20T18:00:00Z","v":7310,"vw":336.568331},{"c":337.405,"h":337.405,"l":336.82,"n":323,"o":336.89,"t":"2026-10-20T18:15:00Z","v":6738,"vw":337.039481},{"c":336.36,"h":337.63,"l":336.0835,"n":479,"o":337.3813,"t":"2026-10-20T18:30:00Z","v":9609,"vw":336.831481},{"c":337.23,"h":337.5,"l":336.545,"n":322,"o":336.62,"t":"2026-10-20T18:45:00Z","v":7245,"vw":337.046005},{"c":340.16,"h":340.185,"l":337.2,"n":864,"o":337.23,"t":"2026-10-20T19:00:00Z","v":22705,"vw":338.920071},{"c":340.7675,"h":341.12,"l":339.59,"n":628,"o":340.22,"t":"2026-10-20T19:15:00Z","v":13417,"vw":340.299725},{"c":340.11,"h":341,"l":338.97,"n":1104,"o":340.87,"t":"2026-10-20T19:30:00Z","v":25764,"vw":339.965967},{"c":339.92,"h":340.24,"l":338.89,"n":2281,"o":340.195,"t":"2026-10-20T19:45:00Z","v":55478,"vw":339.662342},{"c":339.79,"h":339.79,"l":339.79,"n":55,"o":339.79,"t":"2026-10-20T20:00:00Z","v":53465,"vw":339.79},{"c":341.94,"h":345.79,"l":337.6,"n":261,"o":337.6,"t":"2026-10-21T13:30:00Z","v":10399,"vw":344.40447},{"c":340.86,"h":344.07,"l":340.86,"n":359,"o":342.25,"t":"2026-10-21T13:45:00Z","v":6114,"vw":342.09522},{"c":340.29,"h":340.84,"l":338.44,"n":632,"o":340.63,"t":"2026-10-21T14:00:00Z","v":14896,"vw":339.897763},{"c":340.1725,"h":341.5,"l":339.56,"n":525,"o":340.94,"t":"2026-10-21T14:15:00Z","v":12048,"vw":340.284001},{"c":341.93,"h":342.14,"l":340.07,"n":342,"o":340.15,"t":"2026-10-21T14:30:00Z","v":5736,"vw":341.408181},{"c":342.29,"h":343.21,"l":341.92,"n":615,"o":342.29,"t":"2026-10-21T14:45:00Z","v":12765,"vw":342.713882},{"c":341.67,"h":342.3,"l":341.38,"n":386,"o":342.3,"t":"2026-10-21T15:00:00Z","v":5937,"vw":341.625008},{"c":342.66,"h":342.66,"l":341.58,"n":398,"o":341.68,"t":"2026-10-21T15:15:00Z","v":5371,"vw":342.100234},{"c":341.945,"h":342.84,"l":341.435,"n":270,"o":342.81,"t":"2026-10-21T15:30:00Z","v":4330,"vw":342.291969},{"c":342.225,"h":342.27,"l":341.205,"n":308,"o":341.815,"t":"2026-10-21T15:45:00Z","v":4188,"vw":341.828625},{"c":342.81,"h":342.92,"l":341.895,"n":395,"o":342.165,"t":"2026-10-21T16:00:00Z","v":6022,"vw":342.422721},{"c":343.305,"h":343.305,"l":342.67,"n":340,"o":342.93,"t":"2026-10-21T16:15:00Z","v":4344,"vw":342.978184},{"c":343.8,"h":345.02,"l":342.7,"n":607,"o":343.305,"t":"2026-10-21T16:30:00Z","v":13704,"vw":343.533489},{"c":343.07,"h":343.72,"l":342.88,"n":364,"o":343.72,"t":"2026-10-21T16:45:00Z","v":6819,"vw":343.211368},{"c":343.24,"h":343.47,"l":342.77,"n":352,"o":343.26,"t":"2026-10-21T17:00:00Z","v":5968,"vw":343.146292},{"c":343.045,"h":343.48,"l":342.81,"n":361,"o":343.305,"t":"2026-10-21T17:15:00Z","v":6923,"vw":343.033707},{"c":343.42,"h":343.89,"l":342.925,"n":244,"o":343.29,"t":"2026-10-21T17:30:00Z","v":3274,"vw":343.312603},{"c":343.225,"h":343.46,"l":342.9,"n":252,"o":343.41,"t":"2026-10-21T17:45:00Z","v":5046,"vw":343.244575},{"c":342.83,"h":342.96,"l":342.35,"n":343,"o":342.96,"t":"2026-10-21T18:00:00Z","v":6729,"vw":342.65267},{"c":342.58,"h":343.07,"l":342.46,"n":390,"o":342.805,"t":"2026-10-21T18:15:00Z","v":4907,"vw":342.715077},{"c":342.825,"h":342.97,"l":342.55,"n":605,"o":342.97,"t":"2026-10-21T18:30:00Z","v":10465,"vw":342.749613},{"c":340.495,"h":342.97,"l":340.1785,"n":830,"o":342.83,"t":"2026-10-21T18:45:00Z","v":16798,"vw":341.962094},{"c":338.17,"h":340.49,"l":337.26,"n":702,"o":340.49,"t":"2026-10-21T19:00:00Z","v":10939,"vw":338.716598},{"c":340.56,"h":340.56,"l":338.39,"n":804,"o":338.39,"t":"2026-10-21T19:15:00Z","v":12120,"vw":339.610533},{"c":340.9,"h":341.58,"l":340.22,"n":1120,"o":340.92,"t":"2026-10-21T19:30:00Z","v":21535,"vw":340.853413},{"c":340.03,"h":341.75,"l":340.02,"n":2995,"o":340.97,"t":"2026-10-21T19:45:00Z","v":83715,"vw":340.67438},{"c":340.1,"h":340.23,"l":340.1,"n":34,"o":340.18,"t":"2026-10-21T20:00:00Z","v":137474,"vw":340.101635},{"c":340.22,"h":340.22,"l":340,"n":16,"o":340,"t":"2026-10-21T23:00:00Z","v":1053,"vw":340.211473},{"c":338.79,"h":340,"l":338.79,"n":58,"o":340,"t":"2026-10-21T23:15:00Z","v":317,"vw":339.034444},{"c":338.11,"h":338.11,"l":338.11,"n":1,"o":338.11,"t":"2026-10-21T23:45:00Z","v":44,"vw":338.11},{"c":338.51,"h":338.51,"l":338.51,"n":6,"o":338.51,"t":"2026-10-22T11:00:00Z","v":179,"vw":338.51},{"c":337,"h":338.39,"l":337,"n":30,"o":338.25,"t":"2026-10-22T11:30:00Z","v":690,"vw":337.694722},{"c":338.01,"h":338.01,"l":338.01,"n":12,"o":338.01,"t":"2026-10-22T11:45:00Z","v":215,"vw":338.01},{"c":337,"h":337,"l":337,"n":10,"o":337,"t":"2026-10-22T12:00:00Z","v":49,"vw":337},{"c":337.5,"h":338,"l":337.5,"n":6,"o":338,"t":"2026-10-22T12:15:00Z","v":348,"vw":337.601744},{"c":336.8,"h":336.8,"l":333.51,"n":15,"o":333.51,"t":"2026-10-22T12:30:00Z","v":272,"vw":334.387333},{"c":337.51,"h":337.51,"l":337.51,"n":2,"o":337.51,"t":"2026-10-22T12:45:00Z","v":200,"vw":337.51},{"c":337.51,"h":337.51,"l":337.51,"n":6,"o":337.51,"t":"2026-10-22T13:00:00Z","v":415,"vw":337.51},{"c":340.34,"h":342.9,"l":337.85,"n":378,"o":337.85,"t":"2026-10-22T13:30:00Z","v":11076,"vw":340.707974},{"c":346.42,"h":347.1,"l":340.73,"n":435,"o":340.76,"t":"2026-10-22T13:45:00Z","v":10250,"vw":345.645895},{"c":349.9919,"h":350.12,"l":346.93,"n":950,"o":346.93,"t":"2026-10-22T14:00:00Z","v":29076,"vw":349.194534},{"c":348.405,"h":351.99,"l":348.405,"n":768,"o":350.25,"t":"2026-10-22T14:15:00Z","v":15977,"vw":350.462464},{"c":348.69,"h":348.99,"l":347.385,"n":517,"o":348.68,"t":"2026-10-22T14:30:00Z","v":7113,"vw":348.073181},{"c":350.875,"h":350.97,"l":348.465,"n":384,"o":348.85,"t":"2026-10-22T14:45:00Z","v":5431,"vw":349.417787},{"c":349.84,"h":351.54,"l":349.84,"n":605,"o":350.875,"t":"2026-10-22T15:00:00Z","v":11000,"vw":350.679511},{"c":351.8175,"h":353.1597,"l":349.83,"n":536,"o":350.07,"t":"2026-10-22T15:15:00Z","v":9436,"vw":351.928479},{"c":352.19,"h":352.24,"l":351.18,"n":701,"o":351.755,"t":"2026-10-22T15:30:00Z","v":10296,"vw":351.649948},{"c":352.35,"h":353.47,"l":351.965,"n":535,"o":352.56,"t":"2026-10-22T15:45:00Z","v":9906,"vw":352.922501},{"c":352.52,"h":353.21,"l":352.19,"n":467,"o":352.275,"t":"2026-10-22T16:00:00Z","v":9030,"vw":352.672916},{"c":352.985,"h":353.27,"l":352.36,"n":539,"o":352.485,"t":"2026-10-22T16:15:00Z","v":10087,"vw":352.819435},{"c":350.58,"h":352.945,"l":350.58,"n":642,"o":352.88,"t":"2026-10-22T16:30:00Z","v":10257,"vw":352.239093},{"c":351.3,"h":351.3,"l":350.37,"n":481,"o":350.58,"t":"2026-10-22T16:45:00Z","v":5887,"vw":350.851788},{"c":350.385,"h":351.195,"l":349.7,"n":311,"o":351.08,"t":"2026-10-22T17:00:00Z","v":4913,"vw":350.616136},{"c":350.54,"h":351,"l":350.11,"n":387,"o":350.11,"t":"2026-10-22T17:15:00Z","v":5658,"vw":350.573336},{"c":350.75,"h":350.93,"l":350.18,"n":330,"o":350.56,"t":"2026-10-22T17:30:00Z","v":6074,"vw":350.506714},{"c":350.22,"h":350.99,"l":349.24,"n":530,"o":350.59,"t":"2026-10-22T17:45:00Z","v":9985,"vw":349.915897},{"c":350.15,"h":350.33,"l":348.34,"n":553,"o":350.17,"t":"2026-10-22T18:00:00Z","v":8821,"vw":349.528706},{"c":350.09,"h":351.01,"l":350.015,"n":397,"o":350.015,"t":"2026-10-22T18:15:00Z","v":5658,"vw":350.434074},{"c":349.48,"h":350.15,"l":348.29,"n":678,"o":349.95,"t":"2026-10-22T18:30:00Z","v":12375,"vw":349.364954},{"c":349.91,"h":350.22,"l":349.41,"n":606,"o":349.485,"t":"2026-10-22T18:45:00Z","v":8635,"vw":349.892703},{"c":351.025,"h":351.845,"l":350.115,"n":695,"o":350.15,"t":"2026-10-22T19:00:00Z","v":10671,"vw":350.949412},{"c":351.55,"h":351.9,"l":351.17,"n":919,"o":351.17,"t":"2026-10-22T19:15:00Z","v":16119,"vw":351.549495},{"c":351.7,"h":352.52,"l":351.425,"n":1073,"o":351.55,"t":"2026-10-22T19:30:00Z","v":17745,"vw":351.886439},{"c":352.73,"h":353.59,"l":351.04,"n":2279,"o":351.77,"t":"2026-10-22T19:45:00Z","v":60559,"vw":352.838766},{"c":352.6,"h":352.73,"l":352.6,"n":47,"o":352.73,"t":"2026-10-22T20:00:00Z","v":87416,"vw":352.600093},{"c":348.7,"h":350.76,"l":347.6625,"n":130,"o":347.94,"t":"2026-10-23T13:30:00Z","v":7312,"vw":349.687592},{"c":345.94,"h":347.995,"l":345.67,"n":242,"o":347.3,"t":"2026-10-23T13:45:00Z","v":4581,"vw":346.736151},{"c":342.53,"h":345.8,"l":341.82,"n":425,"o":345.8,"t":"2026-10-23T14:00:00Z","v":6535,"vw":343.191872},{"c":341.515,"h":343.9699,"l":341.04,"n":321,"o":342.5,"t":"2026-10-23T14:15:00Z","v":6897,"vw":342.128514},{"c":343.64,"h":343.64,"l":341.12,"n":408,"o":341.14,"t":"2026-10-23T14:30:00Z","v":7165,"vw":341.761036},{"c":346.18,"h":346.18,"l":343.91,"n":383,"o":344.49,"t":"2026-10-23T14:45:00Z","v":6036,"vw":344.833072},{"c":345.555,"h":346.47,"l":344.85,"n":285,"o":345.475,"t":"2026-10-23T15:00:00Z","v":7930,"vw":345.936062},{"c":346.64,"h":346.86,"l":345.4501,"n":550,"o":346.46,"t":"2026-10-23T15:15:00Z","v":11528,"vw":346.001199},{"c":345.505,"h":346.64,"l":345.26,"n":739,"o":346.64,"t":"2026-10-23T15:30:00Z","v":16029,"vw":346.063288},{"c":345.37,"h":345.68,"l":344.9,"n":267,"o":345.505,"t":"2026-10-23T15:45:00Z","v":3178,"vw":345.41102},{"c":345.995,"h":346.59,"l":345.375,"n":461,"o":345.375,"t":"2026-10-23T16:00:00Z","v":19359,"vw":345.760787},{"c":345.92,"h":346.45,"l":345.665,"n":425,"o":346.24,"t":"2026-10-23T16:15:00Z","v":6669,"vw":346.085219},{"c":345.4901,"h":346.22,"l":345.27,"n":383,"o":345.7,"t":"2026-10-23T16:30:00Z","v":4210,"vw":345.76415},{"c":345.905,"h":345.905,"l":345.49,"n":19,"o":345.49,"t":"2026-10-23T16:45:00Z","v":208,"vw":345.761346}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.45,"strike":430.8000000947009,"iv":0.5757119898912936,"gamma":0.003179565924163208,"theta":-0.1759071619939388,"vega":0.16834677830030434,"rho":0.023806844020857573,"breakevenPct":25.481507253656822},{"delta":0.15,"premium":4.154640381746783,"strike":416.76007470487934,"iv":0.5903513632166912,"gamma":0.00406313299567274,"theta":-0.23818901026757533,"vega":0.22047096989954273,"rho":0.03580746413822444,"breakevenPct":21.908858309909967},{"delta":0.2,"premium":5.101,"strike":394.8,"iv":0.513796,"gamma":0.005792,"theta":-0.2512,"vega":0.26739599999999997,"rho":0.04808061936921271,"breakevenPct":15.822689489385123},{"delta":0.25,"premium":5.741734972677595,"strike":377.6775956284153,"iv":0.424696174863388,"gamma":0.007778688524590164,"theta":-0.23802650273224044,"vega":0.30250956284153,"rho":0.060352549453157045,"breakevenPct":11.049129840731293},{"delta":0.3,"premium":7.261543715846994,"strike":370.8469945355191,"iv":0.422920218579235,"gamma":0.008598360655737703,"theta":-0.26104562841530055,"vega":0.3319494535519125,"rho":0.07230336675590493,"breakevenPct":9.510973513877875},{"delta":0.35,"premium":9.392201834862384,"strike":365.53516819571865,"iv":0.43837155963302754,"gamma":0.008744648318042813,"theta":-0.2874296636085627,"vega":0.3511822629969419,"rho":0.08392530782097371,"breakevenPct":8.589616830475007},{"delta":0.4,"premium":11.609327217125383,"strike":360.43832823649336,"iv":0.45626146788990823,"gamma":0.008795616717635067,"theta":-0.3142900101936799,"vega":0.3689702344546381,"rho":0.09550069562865411,"breakevenPct":7.755569685642767},{"delta":0.45,"premium":13.882004555808658,"strike":354.79498861047836,"iv":0.4582164009111617,"gamma":0.00895615034168565,"theta":-0.32300216400911164,"vega":0.3761734624145786,"rho":0.10702190890730887,"breakevenPct":6.77933013765663},{"delta":0.5,"premium":16.335593220338986,"strike":349.10734463276833,"iv":0.46134045197740114,"gamma":0.009037514124293785,"theta":-0.3303996610169492,"vega":0.38071265536723164,"rho":0.11842802775055455,"breakevenPct":5.842655849945659},{"delta":0.55,"premium":19.725423728813563,"strike":343.45762711864404,"iv":0.47868508474576277,"gamma":0.008642033898305083,"theta":-0.339891186440678,"vega":0.37636237288135593,"rho":0.12924795977856474,"breakevenPct":5.188128377054959},{"delta":0.6,"premium":23.16333732057416,"strike":337.6794258373206,"iv":0.48752476076555024,"gamma":0.00823755980861244,"theta":-0.3383785885167464,"vega":0.36576363636363635,"rho":0.14002527807531615,"breakevenPct":4.510314582180546},{"delta":0.65,"premium":26.677093301435406,"strike":331.69856459330146,"iv":0.4829494019138756,"gamma":0.0078188995215311,"theta":-0.31950897129186606,"vega":0.3453090909090909,"rho":0.15073538089905117,"breakevenPct":3.795770815517384},{"delta":0.7,"premium":30.190849282296647,"strike":325.7177033492823,"iv":0.47837404306220094,"gamma":0.007400239234449761,"theta":-0.30063935406698566,"vega":0.3248545454545455,"rho":0.1614454837227862,"breakevenPct":3.0812270488542244},{"delta":0.75,"premium":33.73650990099009,"strike":319.7277227722772,"iv":0.4733792079207921,"gamma":0.006970049504950495,"theta":-0.28096089108910893,"vega":0.30360915841584163,"rho":0.1721361689679849,"breakevenPct":2.373282553731096},{"delta":0.8,"premium":37.975371287128716,"strike":313.53960396039605,"iv":0.45927029702970296,"gamma":0.006289356435643564,"theta":-0.24370841584158412,"vega":0.2651809405940594,"rho":0.18240496318862115,"breakevenPct":1.8087222311596023},{"delta":0.85,"premium":46.02203389830508,"strike":303.954802259887,"iv":0.4829372881355932,"gamma":0.005053672316384181,"theta":-0.2175638418079096,"vega":0.22228361581920905,"rho":0.18987973398745261,"breakevenPct":1.363233457349927},{"delta":0.9,"premium":54.99032258064517,"strike":293.5483870967742,"iv":0.4877645161290322,"gamma":0.003725806451612902,"theta":-0.17265806451612897,"vega":0.1658903225806451,"rho":0.1966879187016462,"breakevenPct":0.9467111760127878}],"put":[{"delta":0.1,"premium":3.0746015724887448,"strike":275.42556890827234,"iv":0.67615316395554,"gamma":0.003001559765184746,"theta":-0.18448088007668956,"vega":0.16586465226072716,"rho":-0.03007555531237517,"breakevenPct":21.119423252589677},{"delta":0.15,"premium":4.9005984042553195,"strike":293.8829787234043,"iv":0.6181715425531915,"gamma":0.00401063829787234,"theta":-0.2370912234042553,"vega":0.22235531914893616,"rho":-0.04517038813237983,"breakevenPct":16.30249360814755},{"delta":0.2,"premium":5.563390313390314,"strike":311.93732193732194,"iv":0.4854324786324786,"gamma":0.006013105413105413,"theta":-0.22303361823361822,"vega":0.26641595441595445,"rho":-0.05957268122246366,"breakevenPct":11.265406312760554},{"delta":0.25,"premium":7.450854700854701,"strike":319.05982905982904,"iv":0.4862871794871795,"gamma":0.006796581196581197,"theta":-0.2533042735042735,"vega":0.3032393162393162,"rho":-0.07460683844321295,"breakevenPct":9.749189226120317},{"delta":0.3,"premium":9.285656292286873,"strike":325.87280108254396,"iv":0.4741845737483085,"gamma":0.007604736129905277,"theta":-0.26757740189445195,"vega":0.33065155615696884,"rho":-0.08958242821943493,"breakevenPct":8.30736965555735},{"delta":0.35,"premium":11.618749999999999,"strike":332.1763392857143,"iv":0.4736306919642857,"gamma":0.0081,"theta":-0.2842235491071428,"vega":0.35244140625,"rho":-0.10484893101208852,"breakevenPct":7.157416142232364},{"delta":0.4,"premium":14.743750000000002,"strike":337.75669642857144,"iv":0.49422220982142856,"gamma":0.0081,"theta":-0.3083864955357143,"vega":0.36767578125,"rho":-0.12058438238849949,"breakevenPct":6.446274964934268},{"delta":0.45,"premium":17.758823529411767,"strike":343.5894357743097,"iv":0.5001309723889555,"gamma":0.008207683073229291,"theta":-0.3176692677070828,"vega":0.3765638655462185,"rho":-0.13626400761891713,"breakevenPct":5.6301989037860265},{"delta":0.5,"premium":20.700000000000003,"strike":349.59183673469386,"iv":0.49616938775510205,"gamma":0.008387755102040815,"theta":-0.31694897959183677,"vega":0.3811857142857143,"rho":-0.15190610423614195,"breakevenPct":4.7435813320896925},{"delta":0.55,"premium":24.096389891696756,"strike":355.60770156438025,"iv":0.49191853188929,"gamma":0.008343922984356197,"theta":-0.30770336943441634,"vega":0.37645306859205774,"rho":-0.16785146368247375,"breakevenPct":3.9849069792673757},{"delta":0.6,"premium":27.72214467005076,"strike":361.71319796954316,"iv":0.48790913705583755,"gamma":0.008231472081218275,"theta":-0.2957030456852792,"vega":0.3683540609137056,"rho":-0.1839502593996127,"breakevenPct":3.2667033627328212},{"delta":0.65,"premium":31.87823604060914,"strike":368.05837563451774,"iv":0.48460964467005074,"gamma":0.00797766497461929,"theta":-0.2779365482233503,"vega":0.352998730964467,"rho":-0.2004040779047407,"breakevenPct":2.632681787033724},{"delta":0.7,"premium":35.51417582417582,"strike":373.8131868131868,"iv":0.468270989010989,"gamma":0.0077093406593406605,"theta":-0.24679912087912093,"vega":0.32980604395604396,"rho":-0.21646748308316371,"breakevenPct":2.0189964407533205},{"delta":0.75,"premium":38.92076923076923,"strike":379.3076923076923,"iv":0.4461830769230769,"gamma":0.007434615384615385,"theta":-0.20976615384615382,"vega":0.3031576923076923,"rho":-0.23235874636249207,"breakevenPct":1.4142777892886504},{"delta":0.8,"premium":45.87007104795738,"strike":387.76198934280643,"iv":0.4497648312611013,"gamma":0.006468561278863231,"theta":-0.179640674955595,"vega":0.26681154529307277,"rho":-0.250804668745265,"breakevenPct":0.9783884221481629},{"delta":0.85,"premium":58.89799235181644,"strike":401.95028680688335,"iv":0.48587036328871896,"gamma":0.00498546845124283,"theta":-0.15509082217973233,"vega":0.22199541108986617,"rho":-0.2738351151467798,"breakevenPct":0.6423105236287713},{"delta":0.9,"premium":68.83676470588236,"strike":413.3193277310924,"iv":0.4726470588235294,"gamma":0.0038344537815126053,"theta":-0.1003655462184874,"vega":0.16750840336134454,"rho":-0.29458615441801633,"breakevenPct":0.22806411642768923}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":430.8000000947009,"iv":0.5757119898912936,"gamma":0.003179565924163208,"theta":-0.1759071619939388,"vega":0.16834677830030434,"rho":0.023806844020857573,"breakevenPct":25.481507253656822},{"delta":0.15,"premium":4.154640381746783,"strike":416.76007470487934,"iv":0.5903513632166912,"gamma":0.00406313299567274,"theta":-0.23818901026757533,"vega":0.22047096989954273,"rho":0.03580746413822444,"breakevenPct":21.908858309909967},{"delta":0.2,"premium":5.101,"strike":394.8,"iv":0.513796,"gamma":0.005792,"theta":-0.2512,"vega":0.26739599999999997,"rho":0.04808061936921271,"breakevenPct":15.822689489385123},{"delta":0.25,"premium":5.741734972677595,"strike":377.6775956284153,"iv":0.424696174863388,"gamma":0.007778688524590164,"theta":-0.23802650273224044,"vega":0.30250956284153,"rho":0.060352549453157045,"breakevenPct":11.049129840731293},{"delta":0.3,"premium":7.261543715846994,"strike":370.8469945355191,"iv":0.422920218579235,"gamma":0.008598360655737703,"theta":-0.26104562841530055,"vega":0.3319494535519125,"rho":0.07230336675590493,"breakevenPct":9.510973513877875},{"delta":0.35,"premium":9.392201834862384,"strike":365.53516819571865,"iv":0.43837155963302754,"gamma":0.008744648318042813,"theta":-0.2874296636085627,"vega":0.3511822629969419,"rho":0.08392530782097371,"breakevenPct":8.589616830475007},{"delta":0.4,"premium":11.609327217125383,"strike":360.43832823649336,"iv":0.45626146788990823,"gamma":0.008795616717635067,"theta":-0.3142900101936799,"vega":0.3689702344546381,"rho":0.09550069562865411,"breakevenPct":7.755569685642767},{"delta":0.45,"premium":13.882004555808658,"strike":354.79498861047836,"iv":0.4582164009111617,"gamma":0.00895615034168565,"theta":-0.32300216400911164,"vega":0.3761734624145786,"rho":0.10702190890730887,"breakevenPct":6.77933013765663},{"delta":0.5,"premium":16.335593220338986,"strike":349.10734463276833,"iv":0.46134045197740114,"gamma":0.009037514124293785,"theta":-0.3303996610169492,"vega":0.38071265536723164,"rho":0.11842802775055455,"breakevenPct":5.842655849945659},{"delta":0.55,"premium":19.725423728813563,"strike":343.45762711864404,"iv":0.47868508474576277,"gamma":0.008642033898305083,"theta":-0.339891186440678,"vega":0.37636237288135593,"rho":0.12924795977856474,"breakevenPct":5.188128377054959},{"delta":0.6,"premium":23.16333732057416,"strike":337.6794258373206,"iv":0.48752476076555024,"gamma":0.00823755980861244,"theta":-0.3383785885167464,"vega":0.36576363636363635,"rho":0.14002527807531615,"breakevenPct":4.510314582180546},{"delta":0.65,"premium":26.677093301435406,"strike":331.69856459330146,"iv":0.4829494019138756,"gamma":0.0078188995215311,"theta":-0.31950897129186606,"vega":0.3453090909090909,"rho":0.15073538089905117,"breakevenPct":3.795770815517384},{"delta":0.7,"premium":30.190849282296647,"strike":325.7177033492823,"iv":0.47837404306220094,"gamma":0.007400239234449761,"theta":-0.30063935406698566,"vega":0.3248545454545455,"rho":0.1614454837227862,"breakevenPct":3.0812270488542244},{"delta":0.75,"premium":33.73650990099009,"strike":319.7277227722772,"iv":0.4733792079207921,"gamma":0.006970049504950495,"theta":-0.28096089108910893,"vega":0.30360915841584163,"rho":0.1721361689679849,"breakevenPct":2.373282553731096},{"delta":0.8,"premium":37.975371287128716,"strike":313.53960396039605,"iv":0.45927029702970296,"gamma":0.006289356435643564,"theta":-0.24370841584158412,"vega":0.2651809405940594,"rho":0.18240496318862115,"breakevenPct":1.8087222311596023},{"delta":0.85,"premium":46.02203389830508,"strike":303.954802259887,"iv":0.4829372881355932,"gamma":0.005053672316384181,"theta":-0.2175638418079096,"vega":0.22228361581920905,"rho":0.18987973398745261,"breakevenPct":1.363233457349927},{"delta":0.9,"premium":54.99032258064517,"strike":293.5483870967742,"iv":0.4877645161290322,"gamma":0.003725806451612902,"theta":-0.17265806451612897,"vega":0.1658903225806451,"rho":0.1966879187016462,"breakevenPct":0.9467111760127878}],"put":[{"delta":0.1,"premium":3.0746015724887448,"strike":275.42556890827234,"iv":0.67615316395554,"gamma":0.003001559765184746,"theta":-0.18448088007668956,"vega":0.16586465226072716,"rho":-0.03007555531237517,"breakevenPct":21.119423252589677},{"delta":0.15,"premium":4.9005984042553195,"strike":293.8829787234043,"iv":0.6181715425531915,"gamma":0.00401063829787234,"theta":-0.2370912234042553,"vega":0.22235531914893616,"rho":-0.04517038813237983,"breakevenPct":16.30249360814755},{"delta":0.2,"premium":5.563390313390314,"strike":311.93732193732194,"iv":0.4854324786324786,"gamma":0.006013105413105413,"theta":-0.22303361823361822,"vega":0.26641595441595445,"rho":-0.05957268122246366,"breakevenPct":11.265406312760554},{"delta":0.25,"premium":7.450854700854701,"strike":319.05982905982904,"iv":0.4862871794871795,"gamma":0.006796581196581197,"theta":-0.2533042735042735,"vega":0.3032393162393162,"rho":-0.07460683844321295,"breakevenPct":9.749189226120317},{"delta":0.3,"premium":9.285656292286873,"strike":325.87280108254396,"iv":0.4741845737483085,"gamma":0.007604736129905277,"theta":-0.26757740189445195,"vega":0.33065155615696884,"rho":-0.08958242821943493,"breakevenPct":8.30736965555735},{"delta":0.35,"premium":11.618749999999999,"strike":332.1763392857143,"iv":0.4736306919642857,"gamma":0.0081,"theta":-0.2842235491071428,"vega":0.35244140625,"rho":-0.10484893101208852,"breakevenPct":7.157416142232364},{"delta":0.4,"premium":14.743750000000002,"strike":337.75669642857144,"iv":0.49422220982142856,"gamma":0.0081,"theta":-0.3083864955357143,"vega":0.36767578125,"rho":-0.12058438238849949,"breakevenPct":6.446274964934268},{"delta":0.45,"premium":17.758823529411767,"strike":343.5894357743097,"iv":0.5001309723889555,"gamma":0.008207683073229291,"theta":-0.3176692677070828,"vega":0.3765638655462185,"rho":-0.13626400761891713,"breakevenPct":5.6301989037860265},{"delta":0.5,"premium":20.700000000000003,"strike":349.59183673469386,"iv":0.49616938775510205,"gamma":0.008387755102040815,"theta":-0.31694897959183677,"vega":0.3811857142857143,"rho":-0.15190610423614195,"breakevenPct":4.7435813320896925},{"delta":0.55,"premium":24.096389891696756,"strike":355.60770156438025,"iv":0.49191853188929,"gamma":0.008343922984356197,"theta":-0.30770336943441634,"vega":0.37645306859205774,"rho":-0.16785146368247375,"breakevenPct":3.9849069792673757},{"delta":0.6,"premium":27.72214467005076,"strike":361.71319796954316,"iv":0.48790913705583755,"gamma":0.008231472081218275,"theta":-0.2957030456852792,"vega":0.3683540609137056,"rho":-0.1839502593996127,"breakevenPct":3.2667033627328212},{"delta":0.65,"premium":31.87823604060914,"strike":368.05837563451774,"iv":0.48460964467005074,"gamma":0.00797766497461929,"theta":-0.2779365482233503,"vega":0.352998730964467,"rho":-0.2004040779047407,"breakevenPct":2.632681787033724},{"delta":0.7,"premium":35.51417582417582,"strike":373.8131868131868,"iv":0.468270989010989,"gamma":0.0077093406593406605,"theta":-0.24679912087912093,"vega":0.32980604395604396,"rho":-0.21646748308316371,"breakevenPct":2.0189964407533205},{"delta":0.75,"premium":38.92076923076923,"strike":379.3076923076923,"iv":0.4461830769230769,"gamma":0.007434615384615385,"theta":-0.20976615384615382,"vega":0.3031576923076923,"rho":-0.23235874636249207,"breakevenPct":1.4142777892886504},{"delta":0.8,"premium":45.87007104795738,"strike":387.76198934280643,"iv":0.4497648312611013,"gamma":0.006468561278863231,"theta":-0.179640674955595,"vega":0.26681154529307277,"rho":-0.250804668745265,"breakevenPct":0.9783884221481629},{"delta":0.85,"premium":58.89799235181644,"strike":401.95028680688335,"iv":0.48587036328871896,"gamma":0.00498546845124283,"theta":-0.15509082217973233,"vega":0.22199541108986617,"rho":-0.2738351151467798,"breakevenPct":0.6423105236287713},{"delta":0.9,"premium":68.83676470588236,"strike":413.3193277310924,"iv":0.4726470588235294,"gamma":0.0038344537815126053,"theta":-0.1003655462184874,"vega":0.16750840336134454,"rho":-0.29458615441801633,"breakevenPct":0.22806411642768923}]}},"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"}}