{"symbol":"GD","url":"https://intraalpha.com/companies/GD","capturedAt":"2026-10-15T20:32:39.969Z","state":"ready","quote":{"symbol":"GD","last_price":336.66,"prev_close":334.66,"regular_close":337.03,"change":2,"change_pct":0.5976,"regular_change":2.37,"regular_change_pct":0.7082,"extended_change":-0.37,"extended_change_pct":-0.1098,"bid":332.85,"ask":339,"bid_size":40,"ask_size":40,"volume":1122291,"vwap":337.109719,"open":339.44,"high":341.15,"low":335.505,"close":337.03,"trade_count":28861,"last_trade_at":"2026-10-15T20:21:50.093292833Z","last_quote_at":"2026-10-15T20:22:25.910851477Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:38.198622466-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"GD","fetched_at":"2026-10-15T20:32:39.476260+00:00","name":"General Dynamics Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"General Dynamics Corporation (GD) is an American aerospace and defense corporation. It is headquartered in Reston, Fairfax County, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":90544669000,"ebitda":6633000000,"pe_ratio":20.42,"peg_ratio":2.122,"book_value":99.3,"dividend_per_share":6.18,"dividend_yield":0.0186,"eps":16.39,"revenue_ttm":54861001000,"gross_profit_ttm":8435000000,"profit_margin":0.0818,"operating_margin_ttm":0.104,"return_on_assets_ttm":0.0608,"return_on_equity_ttm":0.178,"quarterly_earnings_growth":0.134,"quarterly_revenue_growth":0.081,"analyst_target_price":409.12,"analyst_number":4,"beta":0.329,"fifty_two_week_high":398.07,"fifty_two_week_low":303.95,"fifty_day_ma":360.9,"two_hundred_day_ma":354.84,"shares_outstanding":270557000,"forward_pe":18.45,"price_to_sales":1.65,"price_to_book":3.463,"ev_to_revenue":1.787,"ev_to_ebitda":14.57},"bars":[{"c":326.69,"h":326.69,"l":326.69,"n":16,"o":326.69,"t":"2026-10-08T09:00:00Z","v":107,"vw":326.69},{"c":325.82,"h":325.82,"l":325.8,"n":6,"o":325.8,"t":"2026-10-08T10:35:00Z","v":468,"vw":325.816872},{"c":328.1,"h":328.1,"l":328.1,"n":54,"o":328.1,"t":"2026-10-08T10:50:00Z","v":688,"vw":328.1},{"c":328.5,"h":328.5,"l":328.48,"n":12,"o":328.48,"t":"2026-10-08T11:00:00Z","v":264,"vw":328.49},{"c":329,"h":329,"l":329,"n":1,"o":329,"t":"2026-10-08T11:15:00Z","v":500,"vw":329},{"c":330,"h":330,"l":328.99,"n":19,"o":328.99,"t":"2026-10-08T11:25:00Z","v":946,"vw":329.228877},{"c":330,"h":330,"l":330,"n":1,"o":330,"t":"2026-10-08T11:30:00Z","v":500,"vw":330},{"c":329.01,"h":329.01,"l":329.01,"n":1,"o":329.01,"t":"2026-10-08T11:50:00Z","v":100,"vw":329.01},{"c":329.01,"h":329.01,"l":329.01,"n":1,"o":329.01,"t":"2026-10-08T11:55:00Z","v":100,"vw":329.01},{"c":329.42,"h":329.44,"l":329.42,"n":10,"o":329.44,"t":"2026-10-08T12:00:00Z","v":231,"vw":329.433333},{"c":329.01,"h":329.01,"l":329.01,"n":9,"o":329.01,"t":"2026-10-08T12:05:00Z","v":107,"vw":329.01},{"c":328.5,"h":328.72,"l":328.5,"n":3,"o":328.72,"t":"2026-10-08T12:10:00Z","v":460,"vw":328.7},{"c":328.5,"h":328.5,"l":328.5,"n":6,"o":328.5,"t":"2026-10-08T12:45:00Z","v":66,"vw":328.5},{"c":328.25,"h":328.25,"l":328,"n":36,"o":328.25,"t":"2026-10-08T12:50:00Z","v":952,"vw":328.212121},{"c":327,"h":327,"l":327,"n":6,"o":327,"t":"2026-10-08T13:25:00Z","v":106,"vw":327},{"c":324.6,"h":326.16,"l":323.4506,"n":819,"o":326,"t":"2026-10-08T13:30:00Z","v":36265,"vw":325.290927},{"c":322.79,"h":324.41,"l":322,"n":748,"o":324.38,"t":"2026-10-08T13:35:00Z","v":16960,"vw":322.940778},{"c":324.165,"h":324.86,"l":322.94,"n":469,"o":322.94,"t":"2026-10-08T13:40:00Z","v":13584,"vw":324.266967},{"c":326.2841,"h":326.36,"l":324.32,"n":613,"o":324.32,"t":"2026-10-08T13:45:00Z","v":18136,"vw":325.506949},{"c":327.165,"h":327.165,"l":325.7755,"n":549,"o":326.155,"t":"2026-10-08T13:50:00Z","v":17633,"vw":326.345698},{"c":327.665,"h":328.635,"l":326.92,"n":546,"o":327,"t":"2026-10-08T13:55:00Z","v":14554,"vw":327.837622},{"c":328.4,"h":328.4,"l":327.36,"n":425,"o":327.91,"t":"2026-10-08T14:00:00Z","v":9873,"vw":327.936963},{"c":327.55,"h":328.64,"l":327.2,"n":585,"o":328.4,"t":"2026-10-08T14:05:00Z","v":13461,"vw":327.8903},{"c":327.19,"h":327.835,"l":326.84,"n":619,"o":327.395,"t":"2026-10-08T14:10:00Z","v":21140,"vw":327.377863},{"c":326.64,"h":327.28,"l":326.27,"n":873,"o":327.19,"t":"2026-10-08T14:15:00Z","v":28265,"vw":326.728123},{"c":326.7699,"h":327.31,"l":326.5,"n":711,"o":326.63,"t":"2026-10-08T14:20:00Z","v":21395,"vw":326.840809},{"c":327.22,"h":327.25,"l":326.5,"n":584,"o":326.67,"t":"2026-10-08T14:25:00Z","v":13218,"vw":326.69291},{"c":326.89,"h":327.52,"l":326.79,"n":443,"o":327.14,"t":"2026-10-08T14:30:00Z","v":9037,"vw":327.162719},{"c":326.86,"h":327.2,"l":326.65,"n":490,"o":326.935,"t":"2026-10-08T14:35:00Z","v":17233,"vw":326.866543},{"c":326.7,"h":327.07,"l":326.59,"n":379,"o":326.87,"t":"2026-10-08T14:40:00Z","v":8738,"vw":326.751927},{"c":326.63,"h":327.02,"l":326.5001,"n":473,"o":326.635,"t":"2026-10-08T14:45:00Z","v":8249,"vw":326.777361},{"c":326.47,"h":326.74,"l":326.425,"n":564,"o":326.69,"t":"2026-10-08T14:50:00Z","v":9657,"vw":326.571307},{"c":327.125,"h":327.175,"l":326.6,"n":567,"o":326.6,"t":"2026-10-08T14:55:00Z","v":12239,"vw":326.998304},{"c":327.345,"h":327.58,"l":327.13,"n":562,"o":327.22,"t":"2026-10-08T15:00:00Z","v":9316,"vw":327.350941},{"c":326.73,"h":327.345,"l":326.61,"n":484,"o":327.345,"t":"2026-10-08T15:05:00Z","v":10855,"vw":326.994616},{"c":326.185,"h":327.1099,"l":326.0201,"n":492,"o":326.79,"t":"2026-10-08T15:10:00Z","v":18688,"vw":326.700051},{"c":325.78,"h":326.185,"l":325.512,"n":383,"o":326.185,"t":"2026-10-08T15:15:00Z","v":6413,"vw":325.841014},{"c":324.75,"h":325.77,"l":324.75,"n":491,"o":325.6015,"t":"2026-10-08T15:20:00Z","v":8898,"vw":325.297071},{"c":325.42,"h":325.42,"l":324.8201,"n":377,"o":324.8201,"t":"2026-10-08T15:25:00Z","v":6673,"vw":325.131282},{"c":325.59,"h":325.81,"l":325.3281,"n":335,"o":325.3281,"t":"2026-10-08T15:30:00Z","v":5787,"vw":325.633817},{"c":325.92,"h":326.19,"l":325.52,"n":349,"o":325.52,"t":"2026-10-08T15:35:00Z","v":6992,"vw":326.007206},{"c":326.12,"h":326.63,"l":325.72,"n":430,"o":325.93,"t":"2026-10-08T15:40:00Z","v":9471,"vw":326.155066},{"c":325.39,"h":326.25,"l":325.39,"n":369,"o":326.25,"t":"2026-10-08T15:45:00Z","v":8247,"vw":325.972618},{"c":326.1,"h":326.24,"l":325.47,"n":303,"o":325.54,"t":"2026-10-08T15:50:00Z","v":4344,"vw":325.833218},{"c":326.86,"h":326.865,"l":326.1,"n":415,"o":326.19,"t":"2026-10-08T15:55:00Z","v":7860,"vw":326.506178},{"c":326.6,"h":327.04,"l":326.35,"n":429,"o":326.915,"t":"2026-10-08T16:00:00Z","v":8760,"vw":326.808314},{"c":326.284,"h":326.66,"l":326.255,"n":290,"o":326.635,"t":"2026-10-08T16:05:00Z","v":4488,"vw":326.523885},{"c":326.3,"h":326.38,"l":326.12,"n":369,"o":326.295,"t":"2026-10-08T16:10:00Z","v":5442,"vw":326.243974},{"c":326.42,"h":327.35,"l":326.16,"n":528,"o":326.265,"t":"2026-10-08T16:15:00Z","v":11814,"vw":326.673829},{"c":326.03,"h":326.63,"l":325.94,"n":405,"o":326.42,"t":"2026-10-08T16:20:00Z","v":7592,"vw":326.36319},{"c":326.12,"h":326.27,"l":325.971,"n":385,"o":326.03,"t":"2026-10-08T16:25:00Z","v":4732,"vw":326.069109},{"c":326.185,"h":326.2987,"l":325.9,"n":245,"o":325.98,"t":"2026-10-08T16:30:00Z","v":3665,"vw":326.114916},{"c":326.27,"h":326.37,"l":326.064,"n":274,"o":326.064,"t":"2026-10-08T16:35:00Z","v":5543,"vw":326.219419},{"c":327.035,"h":327.065,"l":326.325,"n":390,"o":326.325,"t":"2026-10-08T16:40:00Z","v":11916,"vw":326.531933},{"c":327.55,"h":327.62,"l":326.8838,"n":439,"o":327.065,"t":"2026-10-08T16:45:00Z","v":13771,"vw":327.234109},{"c":327.795,"h":327.94,"l":327.1903,"n":512,"o":327.49,"t":"2026-10-08T16:50:00Z","v":12078,"vw":327.649252},{"c":328.165,"h":328.4,"l":327.7925,"n":520,"o":327.7925,"t":"2026-10-08T16:55:00Z","v":11960,"vw":328.191316},{"c":327.735,"h":328.25,"l":327.655,"n":426,"o":328.165,"t":"2026-10-08T17:00:00Z","v":8012,"vw":327.93499},{"c":327.54,"h":328.07,"l":327.09,"n":559,"o":327.9,"t":"2026-10-08T17:05:00Z","v":13936,"vw":327.507531},{"c":327.71,"h":328.13,"l":327.62,"n":363,"o":327.62,"t":"2026-10-08T17:10:00Z","v":5982,"vw":327.829284},{"c":327.87,"h":327.99,"l":327.55,"n":346,"o":327.64,"t":"2026-10-08T17:15:00Z","v":6386,"vw":327.83067},{"c":328.74,"h":328.74,"l":327.6601,"n":485,"o":327.87,"t":"2026-10-08T17:20:00Z","v":9370,"vw":328.330153},{"c":327.96,"h":328.74,"l":327.83,"n":440,"o":328.74,"t":"2026-10-08T17:25:00Z","v":7963,"vw":328.176303},{"c":328.58,"h":328.68,"l":327.98,"n":484,"o":328.0974,"t":"2026-10-08T17:30:00Z","v":10156,"vw":328.245127},{"c":328.45,"h":328.585,"l":328.07,"n":379,"o":328.535,"t":"2026-10-08T17:35:00Z","v":6677,"vw":328.384771},{"c":330.36,"h":330.76,"l":328.45,"n":1142,"o":328.45,"t":"2026-10-08T17:40:00Z","v":42260,"vw":329.773885},{"c":330.015,"h":331.3,"l":330.015,"n":554,"o":330.34,"t":"2026-10-08T17:45:00Z","v":21039,"vw":330.822091},{"c":328.94,"h":330.05,"l":328.94,"n":476,"o":330.015,"t":"2026-10-08T17:50:00Z","v":8144,"vw":329.621793},{"c":329.065,"h":329.23,"l":328.97,"n":369,"o":329,"t":"2026-10-08T17:55:00Z","v":5992,"vw":329.114418},{"c":329.04,"h":329.28,"l":328.8,"n":477,"o":329.065,"t":"2026-10-08T18:00:00Z","v":8653,"vw":329.048338},{"c":329.54,"h":329.55,"l":328.9,"n":377,"o":329.04,"t":"2026-10-08T18:05:00Z","v":5683,"vw":329.175327},{"c":329.65,"h":330.21,"l":329.52,"n":621,"o":329.545,"t":"2026-10-08T18:10:00Z","v":16275,"vw":329.852208},{"c":329.155,"h":329.65,"l":329.13,"n":270,"o":329.6425,"t":"2026-10-08T18:15:00Z","v":5211,"vw":329.484943},{"c":329.69,"h":329.72,"l":329.07,"n":592,"o":329.28,"t":"2026-10-08T18:20:00Z","v":10755,"vw":329.425567},{"c":329.465,"h":329.85,"l":329.465,"n":457,"o":329.695,"t":"2026-10-08T18:25:00Z","v":8729,"vw":329.67883},{"c":329.49,"h":329.5,"l":329.07,"n":406,"o":329.465,"t":"2026-10-08T18:30:00Z","v":8668,"vw":329.359066},{"c":329.71,"h":330.05,"l":329.42,"n":361,"o":329.42,"t":"2026-10-08T18:35:00Z","v":8981,"vw":329.834597},{"c":329.78,"h":329.85,"l":329.53,"n":403,"o":329.68,"t":"2026-10-08T18:40:00Z","v":8367,"vw":329.693073},{"c":329.88,"h":329.97,"l":329.75,"n":326,"o":329.75,"t":"2026-10-08T18:45:00Z","v":6546,"vw":329.86173},{"c":329.95,"h":330.01,"l":329.75,"n":448,"o":329.885,"t":"2026-10-08T18:50:00Z","v":8423,"vw":329.902354},{"c":330.345,"h":330.525,"l":329.96,"n":532,"o":329.96,"t":"2026-10-08T18:55:00Z","v":11540,"vw":330.329831},{"c":330.36,"h":330.55,"l":330.25,"n":493,"o":330.35,"t":"2026-10-08T19:00:00Z","v":8648,"vw":330.40026},{"c":330.61,"h":330.69,"l":330.35,"n":430,"o":330.35,"t":"2026-10-08T19:05:00Z","v":8465,"vw":330.581103},{"c":330.39,"h":330.72,"l":330.39,"n":452,"o":330.655,"t":"2026-10-08T19:10:00Z","v":8086,"vw":330.557828},{"c":330.4,"h":330.625,"l":330.226,"n":511,"o":330.39,"t":"2026-10-08T19:15:00Z","v":11338,"vw":330.425397},{"c":330.595,"h":330.645,"l":330.455,"n":562,"o":330.455,"t":"2026-10-08T19:20:00Z","v":9080,"vw":330.582564},{"c":330.665,"h":330.81,"l":330.4801,"n":568,"o":330.56,"t":"2026-10-08T19:25:00Z","v":10647,"vw":330.629134},{"c":330.485,"h":331.01,"l":330.48,"n":747,"o":330.71,"t":"2026-10-08T19:30:00Z","v":13215,"vw":330.68104},{"c":330.11,"h":330.505,"l":330.05,"n":707,"o":330.485,"t":"2026-10-08T19:35:00Z","v":16991,"vw":330.208809},{"c":329.91,"h":330.295,"l":329.79,"n":848,"o":330.08,"t":"2026-10-08T19:40:00Z","v":18890,"vw":330.107781},{"c":330.335,"h":330.37,"l":329.9,"n":956,"o":329.935,"t":"2026-10-08T19:45:00Z","v":22826,"vw":330.127343},{"c":330.03,"h":330.485,"l":329.65,"n":1503,"o":330.335,"t":"2026-10-08T19:50:00Z","v":37717,"vw":330.056783},{"c":329.99,"h":330.725,"l":329.7,"n":4715,"o":330.03,"t":"2026-10-08T19:55:00Z","v":146425,"vw":330.23826},{"c":329.9,"h":329.9,"l":329.9,"n":86,"o":329.9,"t":"2026-10-08T20:00:00Z","v":311861,"vw":329.9},{"c":329.8,"h":329.8,"l":329.8,"n":1,"o":329.8,"t":"2026-10-08T20:35:00Z","v":934,"vw":329.8},{"c":325.7355,"h":325.7355,"l":325.7355,"n":1,"o":325.7355,"t":"2026-10-09T10:35:00Z","v":100,"vw":325.7355},{"c":326.7143,"h":326.7143,"l":326.7143,"n":1,"o":326.7143,"t":"2026-10-09T12:35:00Z","v":300,"vw":326.7143},{"c":329.43,"h":329.43,"l":329.43,"n":4,"o":329.43,"t":"2026-10-09T13:15:00Z","v":66,"vw":329.43},{"c":327.31,"h":329.11,"l":327,"n":504,"o":327.45,"t":"2026-10-09T13:30:00Z","v":16963,"vw":327.545069},{"c":328.67,"h":329.2,"l":327.305,"n":537,"o":327.31,"t":"2026-10-09T13:35:00Z","v":14157,"vw":328.487784},{"c":329.185,"h":329.21,"l":327.89,"n":412,"o":328.6775,"t":"2026-10-09T13:40:00Z","v":10841,"vw":328.510723},{"c":330,"h":330.14,"l":329.33,"n":670,"o":329.7,"t":"2026-10-09T13:45:00Z","v":15117,"vw":329.672052},{"c":329.535,"h":330.44,"l":329.1019,"n":644,"o":330.065,"t":"2026-10-09T13:50:00Z","v":11493,"vw":329.671311},{"c":330.275,"h":330.42,"l":329.655,"n":441,"o":329.86,"t":"2026-10-09T13:55:00Z","v":10877,"vw":330.065953},{"c":330.465,"h":330.9,"l":329.7,"n":528,"o":330.5399,"t":"2026-10-09T14:00:00Z","v":19233,"vw":330.153695},{"c":330.305,"h":330.7751,"l":330.12,"n":498,"o":330.28,"t":"2026-10-09T14:05:00Z","v":8083,"vw":330.468955},{"c":330.68,"h":330.815,"l":330.41,"n":358,"o":330.51,"t":"2026-10-09T14:10:00Z","v":7788,"vw":330.528672},{"c":330,"h":330.9153,"l":330,"n":532,"o":330.745,"t":"2026-10-09T14:15:00Z","v":7893,"vw":330.504331},{"c":330.555,"h":330.6225,"l":330.09,"n":452,"o":330.09,"t":"2026-10-09T14:20:00Z","v":5988,"vw":330.350197},{"c":330.17,"h":330.75,"l":329.93,"n":542,"o":330.6,"t":"2026-10-09T14:25:00Z","v":6554,"vw":330.345496},{"c":329.94,"h":330.46,"l":329.94,"n":397,"o":330.285,"t":"2026-10-09T14:30:00Z","v":8630,"vw":330.297741},{"c":330.47,"h":330.63,"l":330.05,"n":391,"o":330.05,"t":"2026-10-09T14:35:00Z","v":5630,"vw":330.361691},{"c":330.73,"h":330.89,"l":330.5,"n":406,"o":330.56,"t":"2026-10-09T14:40:00Z","v":7336,"vw":330.731559},{"c":330.88,"h":331.05,"l":330.68,"n":465,"o":330.77,"t":"2026-10-09T14:45:00Z","v":9520,"vw":330.879691},{"c":331.26,"h":331.71,"l":330.975,"n":473,"o":331,"t":"2026-10-09T14:50:00Z","v":8958,"vw":331.396716},{"c":331.5,"h":331.5,"l":331.14,"n":373,"o":331.345,"t":"2026-10-09T14:55:00Z","v":6834,"vw":331.298711},{"c":331.035,"h":331.46,"l":330.94,"n":459,"o":331.46,"t":"2026-10-09T15:00:00Z","v":10519,"vw":331.197867},{"c":331.63,"h":331.63,"l":330.92,"n":309,"o":330.92,"t":"2026-10-09T15:05:00Z","v":6418,"vw":331.359137},{"c":332.39,"h":332.53,"l":331.615,"n":395,"o":331.615,"t":"2026-10-09T15:10:00Z","v":7450,"vw":332.259406},{"c":332.585,"h":332.78,"l":332.39,"n":514,"o":332.39,"t":"2026-10-09T15:15:00Z","v":10853,"vw":332.552728},{"c":332.51,"h":332.76,"l":332.39,"n":454,"o":332.585,"t":"2026-10-09T15:20:00Z","v":10007,"vw":332.590537},{"c":333.11,"h":333.26,"l":332.56,"n":522,"o":332.56,"t":"2026-10-09T15:25:00Z","v":12751,"vw":332.850825},{"c":333.15,"h":333.33,"l":333,"n":412,"o":333.105,"t":"2026-10-09T15:30:00Z","v":8618,"vw":333.168215},{"c":333.12,"h":333.27,"l":332.78,"n":642,"o":333.22,"t":"2026-10-09T15:35:00Z","v":14006,"vw":332.953802},{"c":332.885,"h":333.1175,"l":332.61,"n":328,"o":333.02,"t":"2026-10-09T15:40:00Z","v":7743,"vw":332.839561},{"c":332.91,"h":332.91,"l":332.74,"n":397,"o":332.9087,"t":"2026-10-09T15:45:00Z","v":6534,"vw":332.829242},{"c":332.92,"h":332.94,"l":332.61,"n":325,"o":332.94,"t":"2026-10-09T15:50:00Z","v":6255,"vw":332.81378},{"c":332.905,"h":332.99,"l":332.8,"n":279,"o":332.915,"t":"2026-10-09T15:55:00Z","v":4988,"vw":332.865804},{"c":332.52,"h":332.905,"l":332.38,"n":401,"o":332.905,"t":"2026-10-09T16:00:00Z","v":8138,"vw":332.617683},{"c":331.92,"h":332.505,"l":331.83,"n":248,"o":332.505,"t":"2026-10-09T16:05:00Z","v":4048,"vw":332.103596},{"c":332.14,"h":332.21,"l":331.86,"n":295,"o":331.92,"t":"2026-10-09T16:10:00Z","v":6169,"vw":332.088907},{"c":332.15,"h":332.34,"l":332.06,"n":348,"o":332.14,"t":"2026-10-09T16:15:00Z","v":7751,"vw":332.190608},{"c":331.78,"h":332.17,"l":331.78,"n":333,"o":332.14,"t":"2026-10-09T16:20:00Z","v":6880,"vw":331.959027},{"c":331.775,"h":331.81,"l":331.49,"n":371,"o":331.785,"t":"2026-10-09T16:25:00Z","v":7921,"vw":331.684296},{"c":331.705,"h":331.91,"l":331.705,"n":282,"o":331.765,"t":"2026-10-09T16:30:00Z","v":6968,"vw":331.804209},{"c":331.87,"h":331.975,"l":331.59,"n":278,"o":331.59,"t":"2026-10-09T16:35:00Z","v":5475,"vw":331.832279},{"c":331.93,"h":332.05,"l":331.92,"n":221,"o":331.93,"t":"2026-10-09T16:40:00Z","v":4418,"vw":331.990705},{"c":331.61,"h":331.945,"l":331.57,"n":337,"o":331.91,"t":"2026-10-09T16:45:00Z","v":5755,"vw":331.770095},{"c":331.91,"h":331.93,"l":331.58,"n":368,"o":331.6,"t":"2026-10-09T16:50:00Z","v":7978,"vw":331.81253},{"c":331.78,"h":331.91,"l":331.63,"n":299,"o":331.78,"t":"2026-10-09T16:55:00Z","v":5921,"vw":331.798217},{"c":332.025,"h":332.025,"l":331.595,"n":332,"o":331.75,"t":"2026-10-09T17:00:00Z","v":6521,"vw":331.804391},{"c":331.72,"h":332.145,"l":331.715,"n":242,"o":332.05,"t":"2026-10-09T17:05:00Z","v":6585,"vw":332.027074},{"c":331.69,"h":331.84,"l":331.66,"n":335,"o":331.755,"t":"2026-10-09T17:10:00Z","v":7493,"vw":331.750202},{"c":331.755,"h":331.88,"l":331.69,"n":274,"o":331.77,"t":"2026-10-09T17:15:00Z","v":5511,"vw":331.77902},{"c":330.855,"h":331.75,"l":330.5613,"n":696,"o":331.71,"t":"2026-10-09T17:20:00Z","v":20568,"vw":331.288643},{"c":331.03,"h":331.03,"l":330.7,"n":426,"o":330.76,"t":"2026-10-09T17:25:00Z","v":9410,"vw":330.869944},{"c":330.99,"h":331.325,"l":330.99,"n":394,"o":331.09,"t":"2026-10-09T17:30:00Z","v":7947,"vw":331.196982},{"c":330.985,"h":331.2597,"l":330.915,"n":381,"o":331.125,"t":"2026-10-09T17:35:00Z","v":9726,"vw":331.142631},{"c":331.27,"h":331.27,"l":330.975,"n":218,"o":330.975,"t":"2026-10-09T17:40:00Z","v":3790,"vw":331.12536},{"c":330.975,"h":331.33,"l":330.975,"n":302,"o":331.26,"t":"2026-10-09T17:45:00Z","v":5808,"vw":331.162707},{"c":331.29,"h":331.29,"l":330.935,"n":419,"o":330.935,"t":"2026-10-09T17:50:00Z","v":5930,"vw":331.163442},{"c":331.435,"h":331.4725,"l":331.17,"n":357,"o":331.36,"t":"2026-10-09T17:55:00Z","v":6048,"vw":331.317758},{"c":331.39,"h":331.49,"l":331.235,"n":330,"o":331.435,"t":"2026-10-09T18:00:00Z","v":6442,"vw":331.371459},{"c":331.635,"h":331.705,"l":331.405,"n":317,"o":331.405,"t":"2026-10-09T18:05:00Z","v":5637,"vw":331.5458},{"c":331.63,"h":331.71,"l":331.58,"n":266,"o":331.64,"t":"2026-10-09T18:10:00Z","v":4469,"vw":331.636431},{"c":331.54,"h":331.63,"l":331.22,"n":433,"o":331.63,"t":"2026-10-09T18:15:00Z","v":8570,"vw":331.444522},{"c":331.14,"h":331.45,"l":331.14,"n":341,"o":331.45,"t":"2026-10-09T18:20:00Z","v":5792,"vw":331.23686},{"c":330.94,"h":331.2,"l":330.835,"n":424,"o":331.14,"t":"2026-10-09T18:25:00Z","v":8203,"vw":331.05716},{"c":331.06,"h":331.06,"l":330.8111,"n":311,"o":330.945,"t":"2026-10-09T18:30:00Z","v":5831,"vw":330.925828},{"c":330.93,"h":331.19,"l":330.92,"n":320,"o":331.07,"t":"2026-10-09T18:35:00Z","v":6469,"vw":331.056484},{"c":330.68,"h":330.93,"l":330.67,"n":345,"o":330.93,"t":"2026-10-09T18:40:00Z","v":7100,"vw":330.808811},{"c":330.8,"h":330.8,"l":330.59,"n":416,"o":330.6,"t":"2026-10-09T18:45:00Z","v":7504,"vw":330.653246},{"c":330.7561,"h":330.87,"l":330.63,"n":422,"o":330.84,"t":"2026-10-09T18:50:00Z","v":10094,"vw":330.759247},{"c":331.04,"h":331.04,"l":330.65,"n":319,"o":330.755,"t":"2026-10-09T18:55:00Z","v":6048,"vw":330.838072},{"c":331.42,"h":331.55,"l":330.99,"n":589,"o":330.99,"t":"2026-10-09T19:00:00Z","v":22484,"vw":331.321062},{"c":331.51,"h":331.6,"l":331.37,"n":402,"o":331.42,"t":"2026-10-09T19:05:00Z","v":7912,"vw":331.489881},{"c":331.245,"h":331.6,"l":331.19,"n":464,"o":331.51,"t":"2026-10-09T19:10:00Z","v":11280,"vw":331.387399},{"c":331.37,"h":331.45,"l":331.24,"n":441,"o":331.25,"t":"2026-10-09T19:15:00Z","v":8026,"vw":331.326491},{"c":331.48,"h":331.54,"l":331.32,"n":456,"o":331.44,"t":"2026-10-09T19:20:00Z","v":7796,"vw":331.417406},{"c":331.56,"h":331.79,"l":331.43,"n":694,"o":331.485,"t":"2026-10-09T19:25:00Z","v":16464,"vw":331.566198},{"c":331.755,"h":331.845,"l":331.49,"n":779,"o":331.56,"t":"2026-10-09T19:30:00Z","v":16705,"vw":331.649254},{"c":331.515,"h":331.8,"l":331.44,"n":853,"o":331.72,"t":"2026-10-09T19:35:00Z","v":20646,"vw":331.637639},{"c":331.73,"h":331.85,"l":331.48,"n":795,"o":331.48,"t":"2026-10-09T19:40:00Z","v":15078,"vw":331.720794},{"c":331.78,"h":331.8,"l":331.57,"n":967,"o":331.7075,"t":"2026-10-09T19:45:00Z","v":24226,"vw":331.685362},{"c":331.515,"h":331.79,"l":331.395,"n":1300,"o":331.75,"t":"2026-10-09T19:50:00Z","v":34274,"vw":331.569345},{"c":331.31,"h":331.615,"l":331.11,"n":3958,"o":331.515,"t":"2026-10-09T19:55:00Z","v":121198,"vw":331.367455},{"c":334,"h":334,"l":331.27,"n":213,"o":331.27,"t":"2026-10-09T20:00:00Z","v":265589,"vw":331.307106},{"c":331.27,"h":331.27,"l":331.27,"n":1,"o":331.27,"t":"2026-10-09T20:05:00Z","v":8000,"vw":331.27},{"c":333,"h":333,"l":333,"n":1,"o":333,"t":"2026-10-09T20:20:00Z","v":55,"vw":333},{"c":332,"h":332.02,"l":332,"n":6,"o":332.02,"t":"2026-10-09T21:05:00Z","v":506,"vw":332.003949},{"c":332,"h":332,"l":332,"n":3,"o":332,"t":"2026-10-09T21:45:00Z","v":200,"vw":332},{"c":332,"h":332,"l":332,"n":2,"o":332,"t":"2026-10-12T08:30:00Z","v":100,"vw":332},{"c":331.3,"h":331.3,"l":331.3,"n":2,"o":331.3,"t":"2026-10-12T08:35:00Z","v":100,"vw":331.3},{"c":333.01,"h":334.04,"l":332.326,"n":600,"o":333.3,"t":"2026-10-12T13:30:00Z","v":23621,"vw":333.411005},{"c":332.93,"h":333.86,"l":332.395,"n":490,"o":333.01,"t":"2026-10-12T13:35:00Z","v":23059,"vw":333.185976},{"c":332.74,"h":333.93,"l":332.68,"n":398,"o":332.93,"t":"2026-10-12T13:40:00Z","v":12489,"vw":333.094164},{"c":332.51,"h":333.305,"l":332.51,"n":360,"o":332.5574,"t":"2026-10-12T13:45:00Z","v":6691,"vw":332.825234},{"c":333.54,"h":333.93,"l":332.81,"n":290,"o":332.81,"t":"2026-10-12T13:50:00Z","v":6840,"vw":333.475163},{"c":333.975,"h":333.975,"l":333.1,"n":412,"o":333.63,"t":"2026-10-12T13:55:00Z","v":13310,"vw":333.558604},{"c":333.21,"h":333.975,"l":332.79,"n":341,"o":333.975,"t":"2026-10-12T14:00:00Z","v":5189,"vw":333.162962},{"c":333.23,"h":333.39,"l":332.69,"n":319,"o":332.9401,"t":"2026-10-12T14:05:00Z","v":5714,"vw":333.113027},{"c":333.83,"h":333.91,"l":333.26,"n":356,"o":333.45,"t":"2026-10-12T14:10:00Z","v":10969,"vw":333.458231},{"c":333.815,"h":333.815,"l":333,"n":456,"o":333.62,"t":"2026-10-12T14:15:00Z","v":9845,"vw":333.388345},{"c":333.99,"h":334.26,"l":333.76,"n":399,"o":333.76,"t":"2026-10-12T14:20:00Z","v":7169,"vw":334.070804},{"c":334.68,"h":334.68,"l":334.14,"n":558,"o":334.14,"t":"2026-10-12T14:25:00Z","v":9751,"vw":334.473726},{"c":334.305,"h":334.9997,"l":334.26,"n":473,"o":334.615,"t":"2026-10-12T14:30:00Z","v":7381,"vw":334.58885},{"c":333.98,"h":334.48,"l":333.77,"n":402,"o":334.36,"t":"2026-10-12T14:35:00Z","v":7123,"vw":334.065736},{"c":334,"h":334.09,"l":333.85,"n":338,"o":334.09,"t":"2026-10-12T14:40:00Z","v":7704,"vw":333.968631},{"c":333.635,"h":334.0625,"l":333.58,"n":334,"o":333.98,"t":"2026-10-12T14:45:00Z","v":5795,"vw":333.932254},{"c":334.64,"h":334.64,"l":333.87,"n":414,"o":333.87,"t":"2026-10-12T14:50:00Z","v":8393,"vw":334.244037},{"c":334.71,"h":334.95,"l":334.64,"n":354,"o":334.64,"t":"2026-10-12T14:55:00Z","v":4589,"vw":334.762476},{"c":335.49,"h":335.49,"l":334.65,"n":507,"o":334.785,"t":"2026-10-12T15:00:00Z","v":14303,"vw":334.982551},{"c":335.25,"h":335.395,"l":335.15,"n":338,"o":335.395,"t":"2026-10-12T15:05:00Z","v":9374,"vw":335.254121},{"c":335.655,"h":335.719,"l":335.18,"n":530,"o":335.26,"t":"2026-10-12T15:10:00Z","v":15061,"vw":335.515788},{"c":335.515,"h":335.85,"l":335.495,"n":316,"o":335.66,"t":"2026-10-12T15:15:00Z","v":7871,"vw":335.622114},{"c":335.925,"h":336.22,"l":335.51,"n":494,"o":335.515,"t":"2026-10-12T15:20:00Z","v":12684,"vw":335.849014},{"c":336.18,"h":336.1868,"l":335.7938,"n":348,"o":335.9175,"t":"2026-10-12T15:25:00Z","v":5955,"vw":335.997581},{"c":335.685,"h":336.175,"l":335.58,"n":405,"o":336.17,"t":"2026-10-12T15:30:00Z","v":10447,"vw":335.913444},{"c":335.42,"h":335.78,"l":335.42,"n":384,"o":335.68,"t":"2026-10-12T15:35:00Z","v":8508,"vw":335.642579},{"c":335.48,"h":335.53,"l":335.335,"n":323,"o":335.53,"t":"2026-10-12T15:40:00Z","v":6042,"vw":335.435577},{"c":335.32,"h":335.52,"l":335.235,"n":228,"o":335.51,"t":"2026-10-12T15:45:00Z","v":4344,"vw":335.397068},{"c":335.18,"h":335.44,"l":335.06,"n":309,"o":335.32,"t":"2026-10-12T15:50:00Z","v":6951,"vw":335.207835},{"c":335.05,"h":335.19,"l":335.01,"n":225,"o":335.12,"t":"2026-10-12T15:55:00Z","v":3298,"vw":335.08841},{"c":335.31,"h":335.54,"l":335.16,"n":269,"o":335.18,"t":"2026-10-12T16:00:00Z","v":5035,"vw":335.336541},{"c":334.9,"h":335.41,"l":334.85,"n":354,"o":335.38,"t":"2026-10-12T16:05:00Z","v":7141,"vw":335.227546},{"c":335,"h":335.09,"l":334.82,"n":220,"o":334.99,"t":"2026-10-12T16:10:00Z","v":6532,"vw":334.960184},{"c":335.47,"h":335.475,"l":334.995,"n":323,"o":335,"t":"2026-10-12T16:15:00Z","v":7156,"vw":335.224998},{"c":335.2675,"h":335.47,"l":335.1,"n":274,"o":335.47,"t":"2026-10-12T16:20:00Z","v":5834,"vw":335.24646},{"c":335.04,"h":335.27,"l":334.995,"n":328,"o":335.205,"t":"2026-10-12T16:25:00Z","v":7205,"vw":335.09449},{"c":335.05,"h":335.16,"l":334.84,"n":279,"o":335,"t":"2026-10-12T16:30:00Z","v":6591,"vw":335.015059},{"c":335.26,"h":335.2799,"l":335.05,"n":372,"o":335.05,"t":"2026-10-12T16:35:00Z","v":8035,"vw":335.133895},{"c":335.345,"h":335.58,"l":335.22,"n":345,"o":335.22,"t":"2026-10-12T16:40:00Z","v":8866,"vw":335.433349},{"c":335.33,"h":335.44,"l":335.25,"n":370,"o":335.39,"t":"2026-10-12T16:45:00Z","v":7767,"vw":335.364034},{"c":335.66,"h":335.7,"l":335.33,"n":258,"o":335.33,"t":"2026-10-12T16:50:00Z","v":4671,"vw":335.541643},{"c":335.96,"h":335.96,"l":335.74,"n":297,"o":335.74,"t":"2026-10-12T16:55:00Z","v":5624,"vw":335.821447},{"c":335.62,"h":336,"l":335.62,"n":338,"o":336,"t":"2026-10-12T17:00:00Z","v":8248,"vw":335.851906},{"c":335.335,"h":335.575,"l":335.335,"n":233,"o":335.575,"t":"2026-10-12T17:05:00Z","v":3500,"vw":335.470483},{"c":335.51,"h":335.54,"l":335.3475,"n":274,"o":335.3475,"t":"2026-10-12T17:10:00Z","v":5824,"vw":335.446959},{"c":335.455,"h":335.6,"l":335.34,"n":391,"o":335.44,"t":"2026-10-12T17:15:00Z","v":10524,"vw":335.490273},{"c":335.115,"h":335.418,"l":335.115,"n":338,"o":335.41,"t":"2026-10-12T17:20:00Z","v":10822,"vw":335.231389},{"c":335.52,"h":335.52,"l":335.115,"n":328,"o":335.115,"t":"2026-10-12T17:25:00Z","v":8450,"vw":335.34221},{"c":335.365,"h":335.56,"l":335.31,"n":353,"o":335.46,"t":"2026-10-12T17:30:00Z","v":9863,"vw":335.435531},{"c":335.485,"h":335.54,"l":335.36,"n":269,"o":335.365,"t":"2026-10-12T17:35:00Z","v":8133,"vw":335.454295},{"c":334.595,"h":335.49,"l":334.53,"n":363,"o":335.485,"t":"2026-10-12T17:40:00Z","v":8910,"vw":335.064798},{"c":334.585,"h":334.795,"l":334.54,"n":314,"o":334.595,"t":"2026-10-12T17:45:00Z","v":8091,"vw":334.695399},{"c":334.685,"h":334.74,"l":334.25,"n":419,"o":334.53,"t":"2026-10-12T17:50:00Z","v":8140,"vw":334.487727},{"c":334.7,"h":334.7,"l":334.5,"n":292,"o":334.67,"t":"2026-10-12T17:55:00Z","v":6999,"vw":334.593251},{"c":334.26,"h":334.79,"l":334.26,"n":383,"o":334.7,"t":"2026-10-12T18:00:00Z","v":6584,"vw":334.569737},{"c":333.845,"h":334.31,"l":333.845,"n":283,"o":334.26,"t":"2026-10-12T18:05:00Z","v":5930,"vw":334.205007},{"c":333.715,"h":333.96,"l":333.715,"n":277,"o":333.84,"t":"2026-10-12T18:10:00Z","v":5382,"vw":333.869304},{"c":333.71,"h":333.91,"l":333.71,"n":316,"o":333.715,"t":"2026-10-12T18:15:00Z","v":6167,"vw":333.818848},{"c":333.725,"h":333.8,"l":333.56,"n":386,"o":333.71,"t":"2026-10-12T18:20:00Z","v":9297,"vw":333.674628},{"c":333.825,"h":333.9,"l":333.6619,"n":280,"o":333.725,"t":"2026-10-12T18:25:00Z","v":5380,"vw":333.754256},{"c":333.88,"h":333.9,"l":333.645,"n":392,"o":333.822,"t":"2026-10-12T18:30:00Z","v":7727,"vw":333.797082},{"c":333.87,"h":333.95,"l":333.74,"n":290,"o":333.88,"t":"2026-10-12T18:35:00Z","v":5058,"vw":333.848489},{"c":333.905,"h":333.95,"l":333.83,"n":307,"o":333.845,"t":"2026-10-12T18:40:00Z","v":5701,"vw":333.885404},{"c":334.16,"h":334.22,"l":333.89,"n":413,"o":333.89,"t":"2026-10-12T18:45:00Z","v":7151,"vw":334.075819},{"c":333.905,"h":334.165,"l":333.86,"n":383,"o":334.16,"t":"2026-10-12T18:50:00Z","v":7975,"vw":333.990702},{"c":334.555,"h":334.57,"l":333.89,"n":498,"o":333.92,"t":"2026-10-12T18:55:00Z","v":8842,"vw":334.110804},{"c":334.6125,"h":334.73,"l":334.4,"n":534,"o":334.555,"t":"2026-10-12T19:00:00Z","v":14403,"vw":334.565099},{"c":334.56,"h":334.72,"l":334.24,"n":478,"o":334.615,"t":"2026-10-12T19:05:00Z","v":17137,"vw":334.521144},{"c":334.33,"h":334.59,"l":334.2136,"n":375,"o":334.545,"t":"2026-10-12T19:10:00Z","v":8447,"vw":334.421696},{"c":334.635,"h":334.67,"l":334.22,"n":572,"o":334.265,"t":"2026-10-12T19:15:00Z","v":29474,"vw":334.335312},{"c":334.8828,"h":334.93,"l":334.635,"n":516,"o":334.635,"t":"2026-10-12T19:20:00Z","v":11265,"vw":334.814827},{"c":334.81,"h":335.21,"l":334.755,"n":807,"o":334.88,"t":"2026-10-12T19:25:00Z","v":21003,"vw":335.032194},{"c":334.545,"h":334.99,"l":334.365,"n":941,"o":334.81,"t":"2026-10-12T19:30:00Z","v":24998,"vw":334.717602},{"c":334.68,"h":334.99,"l":334.55,"n":868,"o":334.55,"t":"2026-10-12T19:35:00Z","v":23420,"vw":334.793894},{"c":334.605,"h":334.88,"l":334.485,"n":831,"o":334.725,"t":"2026-10-12T19:40:00Z","v":20721,"vw":334.687848},{"c":335.02,"h":335.02,"l":334.645,"n":980,"o":334.65,"t":"2026-10-12T19:45:00Z","v":24981,"vw":334.837338},{"c":334.8,"h":335.07,"l":334.31,"n":1947,"o":334.93,"t":"2026-10-12T19:50:00Z","v":56504,"vw":334.668343},{"c":335.11,"h":335.395,"l":334.77,"n":5925,"o":334.78,"t":"2026-10-12T19:55:00Z","v":213986,"vw":335.03271},{"c":335.46,"h":335.46,"l":335.09,"n":127,"o":335.16,"t":"2026-10-12T20:00:00Z","v":639262,"vw":335.455541},{"c":335.69,"h":335.69,"l":335.69,"n":2,"o":335.69,"t":"2026-10-12T21:05:00Z","v":150,"vw":335.69},{"c":337,"h":337,"l":337,"n":7,"o":337,"t":"2026-10-12T23:50:00Z","v":100,"vw":337},{"c":337.65,"h":337.65,"l":337.65,"n":12,"o":337.65,"t":"2026-10-13T12:30:00Z","v":125,"vw":337.65},{"c":338,"h":338,"l":337.98,"n":10,"o":337.98,"t":"2026-10-13T12:35:00Z","v":191,"vw":337.988696},{"c":336.02,"h":336.02,"l":336.02,"n":31,"o":336.02,"t":"2026-10-13T13:10:00Z","v":208,"vw":336.02},{"c":334.19,"h":336.3702,"l":333.81,"n":436,"o":335.5,"t":"2026-10-13T13:30:00Z","v":21219,"vw":335.22586},{"c":333.23,"h":334.6899,"l":333.18,"n":605,"o":334.07,"t":"2026-10-13T13:35:00Z","v":30402,"vw":333.927046},{"c":332.705,"h":333.8366,"l":332.68,"n":363,"o":333.1101,"t":"2026-10-13T13:40:00Z","v":15253,"vw":333.138868},{"c":332.55,"h":333.11,"l":332.43,"n":335,"o":332.71,"t":"2026-10-13T13:45:00Z","v":9526,"vw":332.756894},{"c":331.665,"h":332.945,"l":331.665,"n":463,"o":332.66,"t":"2026-10-13T13:50:00Z","v":15745,"vw":332.635825},{"c":331.81,"h":332.09,"l":331.22,"n":527,"o":331.715,"t":"2026-10-13T13:55:00Z","v":15711,"vw":331.509754},{"c":331.32,"h":331.918,"l":330.93,"n":717,"o":331.8,"t":"2026-10-13T14:00:00Z","v":22634,"vw":331.284794},{"c":330.92,"h":331.62,"l":330.6862,"n":402,"o":331.29,"t":"2026-10-13T14:05:00Z","v":7567,"vw":331.00565},{"c":331.23,"h":331.23,"l":330.42,"n":545,"o":330.8707,"t":"2026-10-13T14:10:00Z","v":25982,"vw":330.793919},{"c":331.435,"h":331.49,"l":330.65,"n":380,"o":331.11,"t":"2026-10-13T14:15:00Z","v":8166,"vw":330.940762},{"c":330.95,"h":331.49,"l":330.83,"n":416,"o":331.44,"t":"2026-10-13T14:20:00Z","v":12789,"vw":331.337329},{"c":331.18,"h":331.24,"l":330.86,"n":700,"o":331.1,"t":"2026-10-13T14:25:00Z","v":18660,"vw":331.081933},{"c":329.86,"h":331.195,"l":329.72,"n":663,"o":331.125,"t":"2026-10-13T14:30:00Z","v":15033,"vw":330.459258},{"c":329.93,"h":330.27,"l":329.71,"n":592,"o":329.865,"t":"2026-10-13T14:35:00Z","v":18847,"vw":330.026017},{"c":330.005,"h":330.165,"l":329.57,"n":322,"o":329.85,"t":"2026-10-13T14:40:00Z","v":6202,"vw":329.744531},{"c":330.54,"h":330.5675,"l":330.1,"n":299,"o":330.1,"t":"2026-10-13T14:45:00Z","v":4591,"vw":330.32251},{"c":330.1875,"h":330.58,"l":329.79,"n":530,"o":330.58,"t":"2026-10-13T14:50:00Z","v":16621,"vw":330.054578},{"c":329.965,"h":330.11,"l":329.61,"n":430,"o":330.02,"t":"2026-10-13T14:55:00Z","v":7817,"vw":329.883242},{"c":330,"h":330.04,"l":329.71,"n":391,"o":330.025,"t":"2026-10-13T15:00:00Z","v":10447,"vw":329.869759},{"c":329.46,"h":330.145,"l":329.21,"n":360,"o":329.88,"t":"2026-10-13T15:05:00Z","v":5916,"vw":329.685865},{"c":329.39,"h":329.45,"l":329.02,"n":472,"o":329.295,"t":"2026-10-13T15:10:00Z","v":8851,"vw":329.203188},{"c":329.245,"h":329.495,"l":329.11,"n":364,"o":329.34,"t":"2026-10-13T15:15:00Z","v":5318,"vw":329.32343},{"c":329.44,"h":329.53,"l":329.1,"n":417,"o":329.14,"t":"2026-10-13T15:20:00Z","v":6701,"vw":329.297753},{"c":329.475,"h":329.485,"l":329.18,"n":591,"o":329.38,"t":"2026-10-13T15:25:00Z","v":17488,"vw":329.367371},{"c":329.21,"h":329.6,"l":329.16,"n":562,"o":329.59,"t":"2026-10-13T15:30:00Z","v":13935,"vw":329.321394},{"c":329.5143,"h":329.5143,"l":329.13,"n":621,"o":329.265,"t":"2026-10-13T15:35:00Z","v":17745,"vw":329.279361},{"c":329.295,"h":329.45,"l":329.21,"n":242,"o":329.45,"t":"2026-10-13T15:40:00Z","v":3479,"vw":329.322659},{"c":329.47,"h":329.47,"l":329.16,"n":381,"o":329.32,"t":"2026-10-13T15:45:00Z","v":6522,"vw":329.333174},{"c":329.5,"h":329.61,"l":328.98,"n":394,"o":329.4,"t":"2026-10-13T15:50:00Z","v":7020,"vw":329.274683},{"c":329.655,"h":329.815,"l":329.4503,"n":398,"o":329.485,"t":"2026-10-13T15:55:00Z","v":4601,"vw":329.61689},{"c":329.51,"h":329.745,"l":329.51,"n":344,"o":329.74,"t":"2026-10-13T16:00:00Z","v":5270,"vw":329.645978},{"c":329.85,"h":330.05,"l":329.64,"n":366,"o":329.64,"t":"2026-10-13T16:05:00Z","v":8785,"vw":329.858958},{"c":330.32,"h":330.53,"l":329.84,"n":319,"o":329.94,"t":"2026-10-13T16:10:00Z","v":5109,"vw":330.210598},{"c":329.99,"h":330.59,"l":329.93,"n":547,"o":330.52,"t":"2026-10-13T16:15:00Z","v":19600,"vw":330.262646},{"c":329.96,"h":330.14,"l":329.7378,"n":381,"o":329.92,"t":"2026-10-13T16:20:00Z","v":6214,"vw":329.927855},{"c":330.17,"h":330.315,"l":330.025,"n":244,"o":330.05,"t":"2026-10-13T16:25:00Z","v":3087,"vw":330.134836},{"c":330.185,"h":330.2971,"l":330.11,"n":286,"o":330.28,"t":"2026-10-13T16:30:00Z","v":4322,"vw":330.200279},{"c":330.65,"h":330.655,"l":330.08,"n":312,"o":330.08,"t":"2026-10-13T16:35:00Z","v":9184,"vw":330.321088},{"c":330.96,"h":330.96,"l":330.59,"n":402,"o":330.59,"t":"2026-10-13T16:40:00Z","v":6293,"vw":330.708721},{"c":331.17,"h":331.3893,"l":330.83,"n":273,"o":330.83,"t":"2026-10-13T16:45:00Z","v":4977,"vw":331.089066},{"c":331.28,"h":331.33,"l":330.99,"n":336,"o":331.26,"t":"2026-10-13T16:50:00Z","v":6082,"vw":331.177066},{"c":331.27,"h":331.53,"l":331.27,"n":320,"o":331.3,"t":"2026-10-13T16:55:00Z","v":7224,"vw":331.395161},{"c":331.47,"h":331.53,"l":331.2,"n":364,"o":331.25,"t":"2026-10-13T17:00:00Z","v":4825,"vw":331.326201},{"c":331.63,"h":331.63,"l":331.48,"n":261,"o":331.49,"t":"2026-10-13T17:05:00Z","v":3705,"vw":331.540382},{"c":331.695,"h":331.745,"l":331.52,"n":305,"o":331.645,"t":"2026-10-13T17:10:00Z","v":4522,"vw":331.644782},{"c":331.8,"h":331.94,"l":331.695,"n":265,"o":331.695,"t":"2026-10-13T17:15:00Z","v":4850,"vw":331.809051},{"c":332.045,"h":332.05,"l":331.72,"n":357,"o":331.87,"t":"2026-10-13T17:20:00Z","v":6325,"vw":331.877449},{"c":332.25,"h":332.255,"l":331.63,"n":423,"o":332.04,"t":"2026-10-13T17:25:00Z","v":10134,"vw":331.911399},{"c":332.51,"h":332.61,"l":332.09,"n":401,"o":332.205,"t":"2026-10-13T17:30:00Z","v":7692,"vw":332.322274},{"c":332.52,"h":332.65,"l":332.48,"n":308,"o":332.62,"t":"2026-10-13T17:35:00Z","v":5723,"vw":332.564418},{"c":332.82,"h":332.82,"l":332.37,"n":373,"o":332.52,"t":"2026-10-13T17:40:00Z","v":9826,"vw":332.496122},{"c":332.67,"h":332.88,"l":332.55,"n":315,"o":332.67,"t":"2026-10-13T17:45:00Z","v":7504,"vw":332.729746},{"c":332.69,"h":332.81,"l":332.6,"n":326,"o":332.7,"t":"2026-10-13T17:50:00Z","v":5169,"vw":332.704501},{"c":332.905,"h":332.995,"l":332.7,"n":335,"o":332.75,"t":"2026-10-13T17:55:00Z","v":5703,"vw":332.846746},{"c":333.04,"h":333.1499,"l":332.6,"n":422,"o":332.98,"t":"2026-10-13T18:00:00Z","v":7464,"vw":332.96645},{"c":333.515,"h":333.585,"l":333.1,"n":315,"o":333.1,"t":"2026-10-13T18:05:00Z","v":4540,"vw":333.388846},{"c":333.585,"h":333.6,"l":333.37,"n":301,"o":333.52,"t":"2026-10-13T18:10:00Z","v":6545,"vw":333.507499},{"c":333.5,"h":333.59,"l":333.09,"n":477,"o":333.59,"t":"2026-10-13T18:15:00Z","v":13238,"vw":333.327921},{"c":333.24,"h":333.54,"l":333.1433,"n":298,"o":333.485,"t":"2026-10-13T18:20:00Z","v":4970,"vw":333.356094},{"c":333.59,"h":333.64,"l":333.2024,"n":332,"o":333.315,"t":"2026-10-13T18:25:00Z","v":6902,"vw":333.43388},{"c":332.635,"h":333.65,"l":332.63,"n":425,"o":333.58,"t":"2026-10-13T18:30:00Z","v":6587,"vw":333.165582},{"c":333.055,"h":333.06,"l":332.6351,"n":316,"o":332.6351,"t":"2026-10-13T18:35:00Z","v":4478,"vw":332.848322},{"c":333.51,"h":333.51,"l":333.06,"n":317,"o":333.1439,"t":"2026-10-13T18:40:00Z","v":6449,"vw":333.292198},{"c":333.43,"h":333.65,"l":333.25,"n":352,"o":333.46,"t":"2026-10-13T18:45:00Z","v":6006,"vw":333.451941},{"c":333.32,"h":333.45,"l":333.2477,"n":373,"o":333.2477,"t":"2026-10-13T18:50:00Z","v":8787,"vw":333.377469},{"c":333.44,"h":333.57,"l":333.27,"n":421,"o":333.42,"t":"2026-10-13T18:55:00Z","v":8637,"vw":333.414701},{"c":333.3938,"h":333.45,"l":333.11,"n":516,"o":333.36,"t":"2026-10-13T19:00:00Z","v":9406,"vw":333.289455},{"c":333.65,"h":333.68,"l":333.17,"n":506,"o":333.513,"t":"2026-10-13T19:05:00Z","v":14061,"vw":333.46452},{"c":333.715,"h":333.795,"l":333.575,"n":416,"o":333.6475,"t":"2026-10-13T19:10:00Z","v":12920,"vw":333.728501},{"c":333.59,"h":333.84,"l":333.405,"n":467,"o":333.64,"t":"2026-10-13T19:15:00Z","v":8882,"vw":333.578517},{"c":333.73,"h":333.73,"l":333.345,"n":533,"o":333.59,"t":"2026-10-13T19:20:00Z","v":12020,"vw":333.517001},{"c":333.62,"h":333.73,"l":333.485,"n":471,"o":333.71,"t":"2026-10-13T19:25:00Z","v":10116,"vw":333.619817},{"c":333.34,"h":333.71,"l":333.27,"n":611,"o":333.62,"t":"2026-10-13T19:30:00Z","v":16220,"vw":333.503696},{"c":333.29,"h":333.34,"l":332.93,"n":467,"o":333.28,"t":"2026-10-13T19:35:00Z","v":8391,"vw":333.153136},{"c":332.92,"h":333.285,"l":332.805,"n":720,"o":333.285,"t":"2026-10-13T19:40:00Z","v":14790,"vw":333.03554},{"c":332.65,"h":332.925,"l":332.63,"n":707,"o":332.925,"t":"2026-10-13T19:45:00Z","v":16056,"vw":332.788022},{"c":332.53,"h":332.86,"l":332.53,"n":917,"o":332.71,"t":"2026-10-13T19:50:00Z","v":21477,"vw":332.700483},{"c":332.44,"h":332.93,"l":332.36,"n":4008,"o":332.52,"t":"2026-10-13T19:55:00Z","v":94462,"vw":332.630705},{"c":332.42,"h":332.47,"l":332.42,"n":93,"o":332.47,"t":"2026-10-13T20:00:00Z","v":413603,"vw":332.420168},{"c":329.66,"h":329.66,"l":329.66,"n":2,"o":329.66,"t":"2026-10-13T20:05:00Z","v":1372,"vw":329.66},{"c":334.7,"h":334.7,"l":334.7,"n":7,"o":334.7,"t":"2026-10-14T08:40:00Z","v":109,"vw":334.7},{"c":332.44,"h":332.44,"l":332.44,"n":3,"o":332.44,"t":"2026-10-14T11:40:00Z","v":46,"vw":332.44},{"c":331.25,"h":331.25,"l":331.25,"n":2,"o":331.25,"t":"2026-10-14T13:15:00Z","v":100,"vw":331.25},{"c":334.8875,"h":335.8252,"l":334,"n":435,"o":334,"t":"2026-10-14T13:30:00Z","v":14275,"vw":334.260654},{"c":334.945,"h":335.52,"l":334.92,"n":270,"o":335.005,"t":"2026-10-14T13:35:00Z","v":4039,"vw":335.193205},{"c":335.215,"h":335.27,"l":334.42,"n":220,"o":334.92,"t":"2026-10-14T13:40:00Z","v":3901,"vw":334.951733},{"c":334.94,"h":335.14,"l":334.59,"n":234,"o":334.76,"t":"2026-10-14T13:45:00Z","v":3911,"vw":334.888971},{"c":334.68,"h":335.2399,"l":334.68,"n":264,"o":335.13,"t":"2026-10-14T13:50:00Z","v":4969,"vw":334.969922},{"c":334.57,"h":335.0455,"l":334.48,"n":382,"o":334.885,"t":"2026-10-14T13:55:00Z","v":6790,"vw":334.722744},{"c":334.32,"h":334.67,"l":334.01,"n":407,"o":334.545,"t":"2026-10-14T14:00:00Z","v":5716,"vw":334.422425},{"c":335.035,"h":335.51,"l":334.305,"n":487,"o":334.305,"t":"2026-10-14T14:05:00Z","v":11400,"vw":335.00433},{"c":335.145,"h":335.32,"l":334.955,"n":426,"o":334.955,"t":"2026-10-14T14:10:00Z","v":8881,"vw":335.162711},{"c":335.58,"h":335.77,"l":335.13,"n":553,"o":335.13,"t":"2026-10-14T14:15:00Z","v":12594,"vw":335.588651},{"c":335,"h":336.22,"l":335,"n":524,"o":335.74,"t":"2026-10-14T14:20:00Z","v":18361,"vw":335.93165},{"c":335.335,"h":335.53,"l":335.11,"n":464,"o":335.11,"t":"2026-10-14T14:25:00Z","v":5842,"vw":335.338974},{"c":335.2967,"h":335.94,"l":335.1001,"n":407,"o":335.39,"t":"2026-10-14T14:30:00Z","v":10919,"vw":335.672528},{"c":335.21,"h":335.58,"l":335.14,"n":274,"o":335.315,"t":"2026-10-14T14:35:00Z","v":4481,"vw":335.321698},{"c":334.93,"h":335.32,"l":334.93,"n":262,"o":335.215,"t":"2026-10-14T14:40:00Z","v":3104,"vw":335.12715},{"c":334.62,"h":335.11,"l":334.44,"n":339,"o":334.83,"t":"2026-10-14T14:45:00Z","v":6553,"vw":334.797503},{"c":334.63,"h":334.96,"l":334.475,"n":359,"o":334.56,"t":"2026-10-14T14:50:00Z","v":6036,"vw":334.765006},{"c":334.62,"h":334.98,"l":334.41,"n":337,"o":334.615,"t":"2026-10-14T14:55:00Z","v":16006,"vw":334.697533},{"c":333.75,"h":334.4949,"l":333.75,"n":687,"o":334.45,"t":"2026-10-14T15:00:00Z","v":26984,"vw":334.231139},{"c":333.9,"h":334.12,"l":333.58,"n":407,"o":333.66,"t":"2026-10-14T15:05:00Z","v":4952,"vw":333.880589},{"c":334.03,"h":334.19,"l":333.77,"n":304,"o":333.8182,"t":"2026-10-14T15:10:00Z","v":4529,"vw":334.025212},{"c":334,"h":334.21,"l":333.89,"n":320,"o":333.94,"t":"2026-10-14T15:15:00Z","v":5462,"vw":333.993802},{"c":333.58,"h":334.09,"l":333.58,"n":498,"o":334.09,"t":"2026-10-14T15:20:00Z","v":12772,"vw":333.833395},{"c":333.76,"h":333.76,"l":333.36,"n":284,"o":333.4888,"t":"2026-10-14T15:25:00Z","v":3392,"vw":333.5652},{"c":334.31,"h":334.64,"l":333.79,"n":406,"o":333.8,"t":"2026-10-14T15:30:00Z","v":6198,"vw":334.294801},{"c":333.94,"h":334.34,"l":333.855,"n":251,"o":334.3,"t":"2026-10-14T15:35:00Z","v":4147,"vw":334.118226},{"c":333.57,"h":333.97,"l":333.5525,"n":115,"o":333.97,"t":"2026-10-14T15:40:00Z","v":1507,"vw":333.743748},{"c":333.74,"h":333.81,"l":333.37,"n":352,"o":333.3901,"t":"2026-10-14T15:45:00Z","v":5368,"vw":333.600189},{"c":334.082,"h":334.16,"l":333.6301,"n":369,"o":333.715,"t":"2026-10-14T15:50:00Z","v":8603,"vw":333.799536},{"c":334.22,"h":334.25,"l":333.87,"n":231,"o":334.1775,"t":"2026-10-14T15:55:00Z","v":3172,"vw":334.092494},{"c":334.645,"h":334.73,"l":334.04,"n":412,"o":334.23,"t":"2026-10-14T16:00:00Z","v":8710,"vw":334.362003},{"c":334.02,"h":334.705,"l":334.01,"n":359,"o":334.635,"t":"2026-10-14T16:05:00Z","v":11622,"vw":334.202183},{"c":333.625,"h":334.245,"l":333.625,"n":288,"o":334.0875,"t":"2026-10-14T16:10:00Z","v":4101,"vw":334.027929},{"c":333.76,"h":333.81,"l":333.51,"n":370,"o":333.625,"t":"2026-10-14T16:15:00Z","v":9254,"vw":333.615829},{"c":334.58,"h":334.5882,"l":333.87,"n":454,"o":333.87,"t":"2026-10-14T16:20:00Z","v":8914,"vw":334.243432},{"c":334.22,"h":334.63,"l":334,"n":555,"o":334.52,"t":"2026-10-14T16:25:00Z","v":14103,"vw":334.308775},{"c":334.65,"h":334.72,"l":334.22,"n":394,"o":334.22,"t":"2026-10-14T16:30:00Z","v":6547,"vw":334.510159},{"c":334.69,"h":334.85,"l":334.67,"n":303,"o":334.7,"t":"2026-10-14T16:35:00Z","v":5089,"vw":334.718272},{"c":334.48,"h":334.68,"l":334.48,"n":315,"o":334.61,"t":"2026-10-14T16:40:00Z","v":4939,"vw":334.589895},{"c":334.58,"h":334.725,"l":334.45,"n":446,"o":334.475,"t":"2026-10-14T16:45:00Z","v":12426,"vw":334.56585},{"c":334.805,"h":334.91,"l":334.555,"n":356,"o":334.555,"t":"2026-10-14T16:50:00Z","v":6487,"vw":334.740268},{"c":335.315,"h":335.35,"l":334.9,"n":419,"o":334.9,"t":"2026-10-14T16:55:00Z","v":7031,"vw":335.066429},{"c":335.04,"h":335.43,"l":334.8525,"n":392,"o":335.39,"t":"2026-10-14T17:00:00Z","v":6882,"vw":335.101526},{"c":334.94,"h":335.1,"l":334.8214,"n":448,"o":335.09,"t":"2026-10-14T17:05:00Z","v":15757,"vw":334.977163},{"c":334.84,"h":334.97,"l":334.565,"n":516,"o":334.85,"t":"2026-10-14T17:10:00Z","v":9887,"vw":334.785093},{"c":334.93,"h":335,"l":334.7217,"n":291,"o":334.7217,"t":"2026-10-14T17:15:00Z","v":6687,"vw":334.925174},{"c":334.725,"h":334.97,"l":334.575,"n":495,"o":334.93,"t":"2026-10-14T17:20:00Z","v":9800,"vw":334.76846},{"c":334.97,"h":334.99,"l":334.75,"n":464,"o":334.81,"t":"2026-10-14T17:25:00Z","v":8643,"vw":334.865127},{"c":334.86,"h":335.07,"l":334.79,"n":385,"o":334.905,"t":"2026-10-14T17:30:00Z","v":8622,"vw":334.947287},{"c":335.185,"h":335.23,"l":334.735,"n":562,"o":334.86,"t":"2026-10-14T17:35:00Z","v":9947,"vw":334.965599},{"c":335.215,"h":335.35,"l":335.05,"n":451,"o":335.18,"t":"2026-10-14T17:40:00Z","v":7821,"vw":335.219142},{"c":335.155,"h":335.41,"l":334.97,"n":633,"o":335.15,"t":"2026-10-14T17:45:00Z","v":13750,"vw":335.213899},{"c":335.14,"h":335.29,"l":335.06,"n":504,"o":335.19,"t":"2026-10-14T17:50:00Z","v":12388,"vw":335.164859},{"c":334.815,"h":335.25,"l":334.795,"n":432,"o":335.175,"t":"2026-10-14T17:55:00Z","v":6700,"vw":334.993622},{"c":335.27,"h":335.27,"l":334.71,"n":632,"o":334.7637,"t":"2026-10-14T18:00:00Z","v":13018,"vw":335.018361},{"c":335.045,"h":335.2501,"l":335.04,"n":241,"o":335.11,"t":"2026-10-14T18:05:00Z","v":3401,"vw":335.12916},{"c":335.295,"h":335.36,"l":335.13,"n":345,"o":335.13,"t":"2026-10-14T18:10:00Z","v":5359,"vw":335.25802},{"c":335.39,"h":335.44,"l":335.25,"n":310,"o":335.38,"t":"2026-10-14T18:15:00Z","v":4966,"vw":335.343462},{"c":335.28,"h":335.53,"l":335.25,"n":372,"o":335.39,"t":"2026-10-14T18:20:00Z","v":6919,"vw":335.434948},{"c":335.53,"h":335.53,"l":335.325,"n":393,"o":335.34,"t":"2026-10-14T18:25:00Z","v":5203,"vw":335.417629},{"c":335.56,"h":335.65,"l":335.41,"n":393,"o":335.54,"t":"2026-10-14T18:30:00Z","v":7844,"vw":335.543475},{"c":335.415,"h":335.7,"l":335.3351,"n":346,"o":335.615,"t":"2026-10-14T18:35:00Z","v":7344,"vw":335.58324},{"c":335.605,"h":335.66,"l":335.39,"n":304,"o":335.415,"t":"2026-10-14T18:40:00Z","v":4594,"vw":335.532536},{"c":335.31,"h":335.62,"l":335.23,"n":310,"o":335.605,"t":"2026-10-14T18:45:00Z","v":6262,"vw":335.385428},{"c":335.305,"h":335.47,"l":335.24,"n":459,"o":335.32,"t":"2026-10-14T18:50:00Z","v":6801,"vw":335.322396},{"c":335.7,"h":335.7,"l":335.305,"n":395,"o":335.31,"t":"2026-10-14T18:55:00Z","v":5552,"vw":335.412088},{"c":335.675,"h":335.8,"l":335.45,"n":515,"o":335.755,"t":"2026-10-14T19:00:00Z","v":9911,"vw":335.587335},{"c":335.465,"h":335.68,"l":335.44,"n":375,"o":335.67,"t":"2026-10-14T19:05:00Z","v":7127,"vw":335.556241},{"c":335.115,"h":335.43,"l":335.1,"n":472,"o":335.43,"t":"2026-10-14T19:10:00Z","v":8295,"vw":335.321335},{"c":334.8,"h":335.085,"l":334.65,"n":556,"o":335.02,"t":"2026-10-14T19:15:00Z","v":10910,"vw":334.890714},{"c":334.66,"h":334.79,"l":334.54,"n":544,"o":334.74,"t":"2026-10-14T19:20:00Z","v":10642,"vw":334.661229},{"c":334.395,"h":334.72,"l":334.26,"n":667,"o":334.715,"t":"2026-10-14T19:25:00Z","v":13741,"vw":334.426263},{"c":335.16,"h":335.16,"l":334.3907,"n":666,"o":334.4,"t":"2026-10-14T19:30:00Z","v":13859,"vw":334.772098},{"c":335.035,"h":335.19,"l":334.99,"n":676,"o":335.15,"t":"2026-10-14T19:35:00Z","v":12783,"vw":335.066972},{"c":335.165,"h":335.245,"l":334.9,"n":698,"o":335.1,"t":"2026-10-14T19:40:00Z","v":16332,"vw":335.090332},{"c":335.135,"h":335.46,"l":335.06,"n":928,"o":335.13,"t":"2026-10-14T19:45:00Z","v":19454,"vw":335.250761},{"c":334.765,"h":335.46,"l":334.75,"n":1093,"o":335.215,"t":"2026-10-14T19:50:00Z","v":25195,"vw":335.068577},{"c":334.68,"h":335.05,"l":334.39,"n":4286,"o":334.765,"t":"2026-10-14T19:55:00Z","v":100844,"vw":334.685351},{"c":334.66,"h":334.66,"l":334.66,"n":98,"o":334.66,"t":"2026-10-14T20:00:00Z","v":215622,"vw":334.66},{"c":336.69,"h":336.69,"l":336.69,"n":17,"o":336.69,"t":"2026-10-15T08:00:00Z","v":150,"vw":336.69},{"c":336.95,"h":336.95,"l":336.95,"n":6,"o":336.95,"t":"2026-10-15T10:50:00Z","v":136,"vw":336.95},{"c":337.21,"h":337.21,"l":337.21,"n":4,"o":337.21,"t":"2026-10-15T11:05:00Z","v":100,"vw":337.21},{"c":335.6501,"h":335.6501,"l":335.6501,"n":1,"o":335.6501,"t":"2026-10-15T11:10:00Z","v":90,"vw":335.6501},{"c":339.7204,"h":339.7204,"l":339.7204,"n":1,"o":339.7204,"t":"2026-10-15T11:25:00Z","v":95,"vw":339.7204},{"c":338.45,"h":338.45,"l":338.45,"n":3,"o":338.45,"t":"2026-10-15T12:10:00Z","v":59,"vw":338.45},{"c":338.45,"h":338.45,"l":338.45,"n":5,"o":338.45,"t":"2026-10-15T12:20:00Z","v":62,"vw":338.45},{"c":338.6,"h":338.6,"l":338.5,"n":5,"o":338.5,"t":"2026-10-15T12:25:00Z","v":255,"vw":338.524096},{"c":338.98,"h":338.98,"l":338.34,"n":11,"o":338.9242,"t":"2026-10-15T12:35:00Z","v":299,"vw":338.703283},{"c":338.98,"h":338.98,"l":338.98,"n":20,"o":338.98,"t":"2026-10-15T12:55:00Z","v":283,"vw":338.98},{"c":338.45,"h":338.45,"l":338.45,"n":1,"o":338.45,"t":"2026-10-15T13:00:00Z","v":43,"vw":338.45},{"c":339.11,"h":339.77,"l":339.11,"n":64,"o":339.77,"t":"2026-10-15T13:10:00Z","v":1166,"vw":339.547349},{"c":338.86,"h":338.86,"l":338.43,"n":9,"o":338.43,"t":"2026-10-15T13:20:00Z","v":175,"vw":338.668889},{"c":340,"h":340,"l":338.91,"n":7,"o":338.91,"t":"2026-10-15T13:25:00Z","v":172,"vw":339.580769},{"c":337.74,"h":341.15,"l":337.74,"n":521,"o":339.44,"t":"2026-10-15T13:30:00Z","v":26078,"vw":339.284664},{"c":337.73,"h":338.37,"l":337.385,"n":294,"o":338.16,"t":"2026-10-15T13:35:00Z","v":6204,"vw":337.737953},{"c":338,"h":338.61,"l":337.3969,"n":214,"o":337.3969,"t":"2026-10-15T13:40:00Z","v":5015,"vw":337.947533},{"c":337.32,"h":338.78,"l":337.12,"n":912,"o":337.685,"t":"2026-10-15T13:45:00Z","v":39079,"vw":337.775202},{"c":337.085,"h":338.105,"l":336.8,"n":635,"o":337.32,"t":"2026-10-15T13:50:00Z","v":31813,"vw":337.359201},{"c":337.07,"h":337.1425,"l":336.58,"n":379,"o":337.125,"t":"2026-10-15T13:55:00Z","v":8450,"vw":336.846658},{"c":337.71,"h":337.89,"l":336.54,"n":475,"o":337.07,"t":"2026-10-15T14:00:00Z","v":11393,"vw":337.334141},{"c":338.38,"h":338.38,"l":337.655,"n":415,"o":337.655,"t":"2026-10-15T14:05:00Z","v":7188,"vw":338.015762},{"c":338.81,"h":338.88,"l":338.13,"n":583,"o":338.39,"t":"2026-10-15T14:10:00Z","v":16864,"vw":338.35128},{"c":339.25,"h":340.08,"l":339.11,"n":584,"o":339.12,"t":"2026-10-15T14:15:00Z","v":20065,"vw":339.489401},{"c":338.83,"h":339.27,"l":338.5001,"n":627,"o":339.24,"t":"2026-10-15T14:20:00Z","v":14074,"vw":338.900206},{"c":337.97,"h":338.89,"l":337.965,"n":416,"o":338.89,"t":"2026-10-15T14:25:00Z","v":4019,"vw":338.407518},{"c":338.49,"h":338.89,"l":338.11,"n":447,"o":338.2,"t":"2026-10-15T14:30:00Z","v":5326,"vw":338.549329},{"c":338.7325,"h":339.11,"l":338.59,"n":304,"o":338.59,"t":"2026-10-15T14:35:00Z","v":4390,"vw":338.859861},{"c":338.16,"h":338.76,"l":338.06,"n":298,"o":338.7,"t":"2026-10-15T14:40:00Z","v":3508,"vw":338.415717},{"c":337.46,"h":338.085,"l":337.24,"n":322,"o":338.085,"t":"2026-10-15T14:45:00Z","v":4397,"vw":337.575184},{"c":337.7,"h":337.76,"l":337.37,"n":286,"o":337.46,"t":"2026-10-15T14:50:00Z","v":5412,"vw":337.620704},{"c":337.36,"h":337.92,"l":337.17,"n":282,"o":337.7,"t":"2026-10-15T14:55:00Z","v":4670,"vw":337.522691},{"c":337.965,"h":338.14,"l":337.52,"n":377,"o":337.52,"t":"2026-10-15T15:00:00Z","v":4605,"vw":337.829441},{"c":337.515,"h":337.98,"l":337.28,"n":290,"o":337.98,"t":"2026-10-15T15:05:00Z","v":4249,"vw":337.728321},{"c":337.12,"h":337.73,"l":337.12,"n":300,"o":337.29,"t":"2026-10-15T15:10:00Z","v":3335,"vw":337.529914},{"c":337,"h":337.095,"l":337,"n":108,"o":337.095,"t":"2026-10-15T15:15:00Z","v":880,"vw":337.02375},{"c":336.63,"h":337.08,"l":336.63,"n":229,"o":337.08,"t":"2026-10-15T15:20:00Z","v":3326,"vw":336.866128},{"c":336.94,"h":337.13,"l":336.7053,"n":261,"o":336.73,"t":"2026-10-15T15:25:00Z","v":3790,"vw":336.945137},{"c":337.13,"h":337.22,"l":336.76,"n":267,"o":336.965,"t":"2026-10-15T15:30:00Z","v":5839,"vw":336.963671},{"c":336.985,"h":337.27,"l":336.95,"n":256,"o":337.175,"t":"2026-10-15T15:35:00Z","v":3080,"vw":337.092393},{"c":337.2101,"h":337.29,"l":336.89,"n":272,"o":336.98,"t":"2026-10-15T15:40:00Z","v":3220,"vw":337.121015},{"c":337.04,"h":337.275,"l":337.04,"n":227,"o":337.265,"t":"2026-10-15T15:45:00Z","v":4018,"vw":337.195205},{"c":336.51,"h":337.09,"l":336.51,"n":352,"o":337.07,"t":"2026-10-15T15:50:00Z","v":11809,"vw":336.809215},{"c":336.1012,"h":336.59,"l":336.1012,"n":275,"o":336.415,"t":"2026-10-15T15:55:00Z","v":3898,"vw":336.451388},{"c":335.955,"h":336.16,"l":335.505,"n":368,"o":336.16,"t":"2026-10-15T16:00:00Z","v":7456,"vw":335.890778},{"c":336.08,"h":336.08,"l":335.515,"n":277,"o":335.955,"t":"2026-10-15T16:05:00Z","v":5005,"vw":335.749766},{"c":335.6,"h":336.215,"l":335.6,"n":190,"o":336.16,"t":"2026-10-15T16:10:00Z","v":2670,"vw":335.941596},{"c":336.01,"h":336.01,"l":335.765,"n":241,"o":335.765,"t":"2026-10-15T16:15:00Z","v":4448,"vw":335.878232},{"c":336.11,"h":336.11,"l":335.82,"n":268,"o":336.02,"t":"2026-10-15T16:20:00Z","v":6074,"vw":336.004527},{"c":336.4625,"h":336.53,"l":336.15,"n":225,"o":336.15,"t":"2026-10-15T16:25:00Z","v":4564,"vw":336.327536},{"c":336.71,"h":336.71,"l":336.39,"n":314,"o":336.52,"t":"2026-10-15T16:30:00Z","v":7323,"vw":336.566857},{"c":336.94,"h":337,"l":336.705,"n":237,"o":336.84,"t":"2026-10-15T16:35:00Z","v":3563,"vw":336.869548},{"c":336.705,"h":337.05,"l":336.67,"n":174,"o":337.05,"t":"2026-10-15T16:40:00Z","v":2923,"vw":336.827684},{"c":336.29,"h":336.715,"l":336.14,"n":236,"o":336.705,"t":"2026-10-15T16:45:00Z","v":4266,"vw":336.540196},{"c":336.07,"h":336.17,"l":336,"n":221,"o":336.1,"t":"2026-10-15T16:50:00Z","v":4067,"vw":336.088808},{"c":336.2,"h":336.21,"l":336.04,"n":57,"o":336.1,"t":"2026-10-15T16:55:00Z","v":1146,"vw":336.134963},{"c":335.815,"h":335.95,"l":335.7,"n":120,"o":335.94,"t":"2026-10-15T18:10:00Z","v":3184,"vw":335.838268},{"c":335.96,"h":336.03,"l":335.815,"n":280,"o":335.815,"t":"2026-10-15T18:15:00Z","v":5681,"vw":335.949569},{"c":336.32,"h":336.37,"l":335.9,"n":338,"o":335.9,"t":"2026-10-15T18:20:00Z","v":6401,"vw":336.172381},{"c":336.345,"h":336.605,"l":336.3,"n":303,"o":336.3,"t":"2026-10-15T18:25:00Z","v":5017,"vw":336.481862},{"c":336.635,"h":336.74,"l":336.31,"n":374,"o":336.35,"t":"2026-10-15T18:30:00Z","v":6917,"vw":336.54406},{"c":336.36,"h":336.72,"l":336.36,"n":315,"o":336.635,"t":"2026-10-15T18:35:00Z","v":6971,"vw":336.582374},{"c":336.5,"h":336.57,"l":336.2092,"n":358,"o":336.36,"t":"2026-10-15T18:40:00Z","v":6687,"vw":336.415191},{"c":336.54,"h":336.63,"l":336.5,"n":243,"o":336.5,"t":"2026-10-15T18:45:00Z","v":4747,"vw":336.574975},{"c":336.605,"h":336.7002,"l":336.46,"n":279,"o":336.54,"t":"2026-10-15T18:50:00Z","v":5275,"vw":336.581103},{"c":336.35,"h":336.53,"l":336.35,"n":230,"o":336.53,"t":"2026-10-15T18:55:00Z","v":4451,"vw":336.4263},{"c":336.44,"h":336.53,"l":336.27,"n":352,"o":336.27,"t":"2026-10-15T19:00:00Z","v":7566,"vw":336.409991},{"c":336.81,"h":336.82,"l":336.46,"n":522,"o":336.5053,"t":"2026-10-15T19:05:00Z","v":9017,"vw":336.581556},{"c":336.68,"h":336.8799,"l":336.5,"n":411,"o":336.84,"t":"2026-10-15T19:10:00Z","v":9971,"vw":336.703302},{"c":336.4,"h":336.675,"l":335.9919,"n":524,"o":336.675,"t":"2026-10-15T19:15:00Z","v":12660,"vw":336.366716},{"c":336.07,"h":336.55,"l":336.07,"n":436,"o":336.415,"t":"2026-10-15T19:20:00Z","v":10604,"vw":336.308627},{"c":335.605,"h":336.07,"l":335.56,"n":603,"o":336.07,"t":"2026-10-15T19:25:00Z","v":20459,"vw":335.773728},{"c":336.705,"h":336.735,"l":335.62,"n":590,"o":335.62,"t":"2026-10-15T19:30:00Z","v":20089,"vw":335.880163},{"c":336.44,"h":336.99,"l":336.44,"n":592,"o":336.705,"t":"2026-10-15T19:35:00Z","v":13599,"vw":336.804944},{"c":336.905,"h":336.94,"l":336.26,"n":723,"o":336.505,"t":"2026-10-15T19:40:00Z","v":20980,"vw":336.5808},{"c":336.51,"h":337.015,"l":336.43,"n":875,"o":336.85,"t":"2026-10-15T19:45:00Z","v":19835,"vw":336.78373},{"c":337,"h":337.06,"l":336.25,"n":1264,"o":336.55,"t":"2026-10-15T19:50:00Z","v":34825,"vw":336.663337},{"c":337.06,"h":337.27,"l":336.79,"n":4263,"o":336.99,"t":"2026-10-15T19:55:00Z","v":128720,"vw":337.005152},{"c":336.65,"h":337.05,"l":336.65,"n":109,"o":337.05,"t":"2026-10-15T20:00:00Z","v":393105,"vw":337.029863},{"c":336.66,"h":336.66,"l":336.66,"n":1,"o":336.66,"t":"2026-10-15T20:20:00Z","v":100,"vw":336.66}],"history":[{"c":301.86,"h":302.36,"l":298.68,"n":20227,"o":299.59,"t":"2024-10-14T04:00:00Z","v":583622,"vw":301.31318},{"c":300.21,"h":303.8562,"l":299.85,"n":23395,"o":303.59,"t":"2024-10-15T04:00:00Z","v":898661,"vw":300.798251},{"c":304.87,"h":306.06,"l":300.14,"n":22829,"o":300.14,"t":"2024-10-16T04:00:00Z","v":838123,"vw":304.42037},{"c":308.23,"h":308.32,"l":305.64,"n":22804,"o":307,"t":"2024-10-17T04:00:00Z","v":919149,"vw":307.402613},{"c":308.48,"h":310.58,"l":307.61,"n":23719,"o":310,"t":"2024-10-18T04:00:00Z","v":1316379,"vw":308.86829},{"c":308.08,"h":310.85,"l":307.01,"n":22700,"o":309.13,"t":"2024-10-21T04:00:00Z","v":1059841,"vw":308.225925},{"c":305.99,"h":308.7651,"l":303.91,"n":30869,"o":307.7,"t":"2024-10-22T04:00:00Z","v":1145609,"vw":305.792146},{"c":304.4,"h":313.111,"l":300.715,"n":37776,"o":304.85,"t":"2024-10-23T04:00:00Z","v":1506597,"vw":304.3413},{"c":301.27,"h":304.99,"l":300.52,"n":24268,"o":301.73,"t":"2024-10-24T04:00:00Z","v":1331812,"vw":301.994119},{"c":302.52,"h":304.99,"l":302.07,"n":29376,"o":304.52,"t":"2024-10-25T04:00:00Z","v":1405397,"vw":303.032413},{"c":303.92,"h":304.71,"l":302.1401,"n":25149,"o":303.04,"t":"2024-10-28T04:00:00Z","v":968680,"vw":303.942012},{"c":301.75,"h":305.16,"l":301.73,"n":24029,"o":303.23,"t":"2024-10-29T04:00:00Z","v":950599,"vw":302.724167},{"c":301.37,"h":304.12,"l":301.16,"n":21854,"o":301.82,"t":"2024-10-30T04:00:00Z","v":855063,"vw":302.178032},{"c":291.61,"h":301.37,"l":291.31,"n":39590,"o":300.32,"t":"2024-10-31T04:00:00Z","v":1704336,"vw":293.911303},{"c":292.99,"h":294.87,"l":292.314,"n":28433,"o":292.96,"t":"2024-11-01T04:00:00Z","v":1355480,"vw":293.519029},{"c":293.6,"h":295.5573,"l":292.35,"n":27391,"o":293.62,"t":"2024-11-04T05:00:00Z","v":1056112,"vw":293.776528},{"c":296.65,"h":296.99,"l":294.53,"n":20719,"o":294.56,"t":"2024-11-05T05:00:00Z","v":750549,"vw":296.181825},{"c":308.46,"h":309.01,"l":302.78,"n":37376,"o":305.035,"t":"2024-11-06T05:00:00Z","v":1659195,"vw":306.998751},{"c":306,"h":309.065,"l":304.52,"n":22470,"o":308.51,"t":"2024-11-07T05:00:00Z","v":887173,"vw":306.282015},{"c":309.47,"h":310.2199,"l":306.18,"n":22757,"o":307.5,"t":"2024-11-08T05:00:00Z","v":855115,"vw":309.355614},{"c":313.91,"h":315.93,"l":311.29,"n":24947,"o":312.08,"t":"2024-11-11T05:00:00Z","v":925476,"vw":314.239419},{"c":312.05,"h":315,"l":310.625,"n":24620,"o":315,"t":"2024-11-12T05:00:00Z","v":778643,"vw":312.349144},{"c":314.03,"h":316.9,"l":311.68,"n":25724,"o":313.44,"t":"2024-11-13T05:00:00Z","v":906763,"vw":314.645482},{"c":292.42,"h":314.85,"l":291.805,"n":47550,"o":314.1,"t":"2024-11-14T05:00:00Z","v":1927468,"vw":295.747914},{"c":287.99,"h":295,"l":285.68,"n":44390,"o":290.83,"t":"2024-11-15T05:00:00Z","v":1997358,"vw":288.356381},{"c":286,"h":288,"l":285.29,"n":34922,"o":287,"t":"2024-11-18T05:00:00Z","v":1287210,"vw":286.577677},{"c":280.96,"h":288,"l":279.61,"n":41244,"o":287.29,"t":"2024-11-19T05:00:00Z","v":1772396,"vw":282.34555},{"c":280.05,"h":282,"l":278.12,"n":37234,"o":281.47,"t":"2024-11-20T05:00:00Z","v":1766367,"vw":279.606417},{"c":279.93,"h":283.5,"l":279.01,"n":38444,"o":280.7,"t":"2024-11-21T05:00:00Z","v":1832227,"vw":280.73559},{"c":281.81,"h":283.6,"l":279.9201,"n":33825,"o":280.76,"t":"2024-11-22T05:00:00Z","v":1434009,"vw":281.629394},{"c":281.35,"h":284.1452,"l":279.29,"n":37882,"o":283.26,"t":"2024-11-25T05:00:00Z","v":1569406,"vw":281.299747},{"c":282.02,"h":283.37,"l":279.56,"n":26776,"o":281.08,"t":"2024-11-26T05:00:00Z","v":1095225,"vw":281.797914},{"c":282.31,"h":286.01,"l":282.26,"n":25530,"o":282.92,"t":"2024-11-27T05:00:00Z","v":994524,"vw":283.548883},{"c":284.01,"h":284.41,"l":282.48,"n":13284,"o":283.18,"t":"2024-11-29T05:00:00Z","v":538180,"vw":283.792023},{"c":276.44,"h":283.155,"l":275.62,"n":43537,"o":282.9,"t":"2024-12-02T05:00:00Z","v":1936909,"vw":276.788576},{"c":277.42,"h":278.1262,"l":274.44,"n":26457,"o":276.48,"t":"2024-12-03T05:00:00Z","v":1130908,"vw":277.220819},{"c":277.66,"h":278.578,"l":274.99,"n":29301,"o":276.47,"t":"2024-12-04T05:00:00Z","v":1307554,"vw":277.607757},{"c":275.15,"h":278.7267,"l":275.15,"n":29677,"o":277.5,"t":"2024-12-05T05:00:00Z","v":1511844,"vw":276.079429},{"c":271.8,"h":275.86,"l":271.05,"n":38616,"o":275,"t":"2024-12-06T05:00:00Z","v":1879450,"vw":272.478072},{"c":269.57,"h":272.71,"l":269.4,"n":44573,"o":271.35,"t":"2024-12-09T05:00:00Z","v":2143158,"vw":270.348861},{"c":270.43,"h":272.09,"l":267.25,"n":33678,"o":269.49,"t":"2024-12-10T05:00:00Z","v":1279858,"vw":270.570693},{"c":265.43,"h":270.025,"l":263.4218,"n":47792,"o":269.56,"t":"2024-12-11T05:00:00Z","v":2263713,"vw":265.419772},{"c":263.04,"h":264.15,"l":257.2588,"n":49631,"o":260,"t":"2024-12-12T05:00:00Z","v":2408985,"vw":262.506568},{"c":263.11,"h":265.07,"l":261.93,"n":33624,"o":263,"t":"2024-12-13T05:00:00Z","v":1673421,"vw":263.371247},{"c":266.07,"h":269.69,"l":262.71,"n":50861,"o":263.11,"t":"2024-12-16T05:00:00Z","v":3087460,"vw":266.736177},{"c":265.22,"h":267.7344,"l":263.7901,"n":41347,"o":264.47,"t":"2024-12-17T05:00:00Z","v":1964000,"vw":265.506346},{"c":262.27,"h":269.5,"l":262.1,"n":43579,"o":265.2,"t":"2024-12-18T05:00:00Z","v":2241592,"vw":265.497801},{"c":260.28,"h":262.83,"l":257.88,"n":45425,"o":259.95,"t":"2024-12-19T05:00:00Z","v":2169997,"vw":260.653751},{"c":263.64,"h":267.44,"l":257.8,"n":44236,"o":259.08,"t":"2024-12-20T05:00:00Z","v":3546177,"vw":263.643458},{"c":265.19,"h":265.8,"l":262.895,"n":32100,"o":265.8,"t":"2024-12-23T05:00:00Z","v":1552933,"vw":264.628148},{"c":265.9,"h":265.9,"l":263.63,"n":12503,"o":264.67,"t":"2024-12-24T05:00:00Z","v":500914,"vw":265.089785},{"c":266.78,"h":268.33,"l":265.25,"n":21000,"o":265.89,"t":"2024-12-26T05:00:00Z","v":851474,"vw":266.885562},{"c":266.14,"h":267.591,"l":264.7201,"n":23498,"o":264.78,"t":"2024-12-27T05:00:00Z","v":1001380,"vw":266.196405},{"c":263.38,"h":265.11,"l":261.06,"n":25304,"o":263.19,"t":"2024-12-30T05:00:00Z","v":1550288,"vw":263.462128},{"c":263.49,"h":265.52,"l":262.15,"n":19772,"o":264,"t":"2024-12-31T05:00:00Z","v":895021,"vw":263.277109},{"c":261.01,"h":265.83,"l":260.5,"n":31657,"o":264.9,"t":"2025-01-02T05:00:00Z","v":1748979,"vw":261.898194},{"c":263.37,"h":264.16,"l":260.265,"n":25979,"o":261.18,"t":"2025-01-03T05:00:00Z","v":1287646,"vw":262.918142},{"c":257.99,"h":264.285,"l":257.56,"n":33002,"o":262.32,"t":"2025-01-06T05:00:00Z","v":1898171,"vw":259.504131},{"c":259.65,"h":262.93,"l":258.061,"n":31213,"o":258.76,"t":"2025-01-07T05:00:00Z","v":1303705,"vw":260.060877},{"c":261.47,"h":262.5,"l":258.76,"n":25927,"o":258.76,"t":"2025-01-08T05:00:00Z","v":1120620,"vw":261.007812},{"c":259.38,"h":261.955,"l":258.65,"n":31314,"o":260.52,"t":"2025-01-10T05:00:00Z","v":1722894,"vw":259.717775},{"c":263.67,"h":264.88,"l":259,"n":26808,"o":259.38,"t":"2025-01-13T05:00:00Z","v":1360062,"vw":263.320324},{"c":265.12,"h":265.29,"l":262.23,"n":25125,"o":263.52,"t":"2025-01-14T05:00:00Z","v":1096082,"vw":264.162332},{"c":266.09,"h":267.85,"l":264.02,"n":23323,"o":267.53,"t":"2025-01-15T05:00:00Z","v":1013606,"vw":265.924152},{"c":268.83,"h":269.4,"l":265.7,"n":29398,"o":266,"t":"2025-01-16T05:00:00Z","v":1753017,"vw":268.302241},{"c":266.67,"h":268.81,"l":266.13,"n":28647,"o":268.42,"t":"2025-01-17T05:00:00Z","v":1544177,"vw":267.239656},{"c":271.63,"h":274.15,"l":268.86,"n":45219,"o":269.29,"t":"2025-01-21T05:00:00Z","v":2444596,"vw":272.214575},{"c":268.84,"h":271.68,"l":266.71,"n":42006,"o":271.63,"t":"2025-01-22T05:00:00Z","v":2028955,"vw":269.097475},{"c":268.56,"h":271,"l":264.685,"n":37523,"o":270.13,"t":"2025-01-23T05:00:00Z","v":2210914,"vw":267.967735},{"c":266.43,"h":269.03,"l":265.74,"n":30153,"o":268.56,"t":"2025-01-24T05:00:00Z","v":1546530,"vw":266.936734},{"c":269.84,"h":270.19,"l":266.47,"n":32679,"o":267.76,"t":"2025-01-27T05:00:00Z","v":1694343,"vw":268.53015},{"c":262.57,"h":270.02,"l":261.275,"n":50945,"o":269.99,"t":"2025-01-28T05:00:00Z","v":2042648,"vw":263.539191},{"c":251.45,"h":261.31,"l":247.01,"n":67996,"o":253.82,"t":"2025-01-29T05:00:00Z","v":3497938,"vw":253.473946},{"c":256.93,"h":257.09,"l":252.5,"n":43696,"o":253.85,"t":"2025-01-30T05:00:00Z","v":2299411,"vw":255.751771},{"c":256.98,"h":258.75,"l":254.79,"n":38410,"o":256.99,"t":"2025-01-31T05:00:00Z","v":1902769,"vw":257.140887},{"c":256.59,"h":258.07,"l":253.83,"n":35595,"o":256,"t":"2025-02-03T05:00:00Z","v":1412077,"vw":256.624984},{"c":257.43,"h":258.93,"l":255.85,"n":31392,"o":255.96,"t":"2025-02-04T05:00:00Z","v":1351750,"vw":257.716504},{"c":258.58,"h":259.23,"l":256.83,"n":27240,"o":258.71,"t":"2025-02-05T05:00:00Z","v":1098240,"vw":258.357345},{"c":255.53,"h":257.71,"l":253.13,"n":28272,"o":257.71,"t":"2025-02-06T05:00:00Z","v":1154734,"vw":255.307515},{"c":254.83,"h":257.21,"l":253.92,"n":34978,"o":256.02,"t":"2025-02-07T05:00:00Z","v":1279801,"vw":255.843353},{"c":256.34,"h":257.366,"l":255.11,"n":31719,"o":255.49,"t":"2025-02-10T05:00:00Z","v":1409563,"vw":256.155413},{"c":256.99,"h":257.69,"l":254.35,"n":30400,"o":255.87,"t":"2025-02-11T05:00:00Z","v":1095642,"vw":256.447353},{"c":251.33,"h":255.6299,"l":250.97,"n":34598,"o":254.48,"t":"2025-02-12T05:00:00Z","v":1560987,"vw":252.667064},{"c":246.16,"h":251.95,"l":242.86,"n":61420,"o":251.6,"t":"2025-02-13T05:00:00Z","v":2825057,"vw":247.794693},{"c":241.94,"h":247.05,"l":239.87,"n":58943,"o":245.75,"t":"2025-02-14T05:00:00Z","v":2765005,"vw":241.997526},{"c":242.6,"h":244.47,"l":241.11,"n":42441,"o":244.33,"t":"2025-02-18T05:00:00Z","v":2113724,"vw":242.669446},{"c":244.18,"h":246.28,"l":242.04,"n":46273,"o":242.58,"t":"2025-02-19T05:00:00Z","v":1898476,"vw":244.177358},{"c":246.2,"h":247.28,"l":242.34,"n":37404,"o":242.34,"t":"2025-02-20T05:00:00Z","v":1567274,"vw":245.135055},{"c":243.06,"h":245.33,"l":241.645,"n":42007,"o":245.2,"t":"2025-02-21T05:00:00Z","v":1947507,"vw":243.532124},{"c":246.27,"h":248.325,"l":243.42,"n":43826,"o":244.6,"t":"2025-02-24T05:00:00Z","v":2204550,"vw":246.031977},{"c":249.91,"h":250.82,"l":246.71,"n":39702,"o":247.17,"t":"2025-02-25T05:00:00Z","v":1711617,"vw":249.651353},{"c":249.24,"h":250.605,"l":247.8775,"n":32658,"o":250.49,"t":"2025-02-26T05:00:00Z","v":1372148,"vw":249.419337},{"c":251.62,"h":252.4925,"l":249.555,"n":35268,"o":250.14,"t":"2025-02-27T05:00:00Z","v":1410372,"vw":251.664616},{"c":252.6,"h":254.66,"l":249.94,"n":34591,"o":252.34,"t":"2025-02-28T05:00:00Z","v":1755510,"vw":252.206198},{"c":254.04,"h":255.9299,"l":252.3,"n":35876,"o":255.17,"t":"2025-03-03T05:00:00Z","v":1333480,"vw":254.044826},{"c":250.8,"h":257.49,"l":250.41,"n":43362,"o":252.98,"t":"2025-03-04T05:00:00Z","v":2013526,"vw":253.093716},{"c":262.96,"h":264.04,"l":251.05,"n":63611,"o":255.5,"t":"2025-03-05T05:00:00Z","v":4141772,"vw":260.682273},{"c":264.55,"h":266.15,"l":259.235,"n":40475,"o":261.49,"t":"2025-03-06T05:00:00Z","v":2075968,"vw":263.381513},{"c":271.56,"h":272.51,"l":262.46,"n":50018,"o":262.46,"t":"2025-03-07T05:00:00Z","v":1979005,"vw":270.306389},{"c":271.94,"h":279.25,"l":268.1734,"n":54476,"o":270,"t":"2025-03-10T04:00:00Z","v":2274575,"vw":273.199746},{"c":264.12,"h":272.2199,"l":262.2601,"n":44189,"o":270.77,"t":"2025-03-11T04:00:00Z","v":1827897,"vw":265.130193},{"c":260.01,"h":263.71,"l":258.08,"n":31233,"o":263.06,"t":"2025-03-12T04:00:00Z","v":1123233,"vw":260.51574},{"c":261.16,"h":263.175,"l":258.65,"n":28531,"o":259.32,"t":"2025-03-13T04:00:00Z","v":1044621,"vw":261.25381},{"c":262.03,"h":262.7555,"l":259.44,"n":27856,"o":261.5,"t":"2025-03-14T04:00:00Z","v":956623,"vw":261.901038},{"c":265.18,"h":267.005,"l":262.01,"n":30140,"o":262.03,"t":"2025-03-17T04:00:00Z","v":974426,"vw":265.356822},{"c":267.52,"h":268.66,"l":263.68,"n":37666,"o":264.68,"t":"2025-03-18T04:00:00Z","v":1569855,"vw":267.421196},{"c":267.97,"h":270.3,"l":266.54,"n":31873,"o":267.54,"t":"2025-03-19T04:00:00Z","v":1495963,"vw":267.954817},{"c":265.7,"h":267.45,"l":264.55,"n":29275,"o":266.15,"t":"2025-03-20T04:00:00Z","v":1251485,"vw":265.703715},{"c":263.41,"h":265.29,"l":260.1877,"n":38932,"o":264.53,"t":"2025-03-21T04:00:00Z","v":3313675,"vw":263.354001},{"c":265.88,"h":266.2075,"l":263.6,"n":26691,"o":265,"t":"2025-03-24T04:00:00Z","v":1023224,"vw":265.185326},{"c":267.54,"h":267.9975,"l":264.51,"n":25577,"o":265.91,"t":"2025-03-25T04:00:00Z","v":911978,"vw":267.203384},{"c":269.58,"h":270.57,"l":268.5729,"n":25627,"o":269.15,"t":"2025-03-26T04:00:00Z","v":1139947,"vw":269.530719},{"c":269.49,"h":271.2999,"l":268.6901,"n":23114,"o":270,"t":"2025-03-27T04:00:00Z","v":802239,"vw":269.792211},{"c":269.08,"h":270.21,"l":267.57,"n":31331,"o":269.02,"t":"2025-03-28T04:00:00Z","v":1240810,"vw":269.113297},{"c":272.58,"h":273.95,"l":268.79,"n":38009,"o":269.02,"t":"2025-03-31T04:00:00Z","v":1853743,"vw":272.180867},{"c":274.14,"h":274.79,"l":271.37,"n":38791,"o":272.58,"t":"2025-04-01T04:00:00Z","v":1470326,"vw":273.735683},{"c":276.04,"h":278.27,"l":271.25,"n":33960,"o":271.73,"t":"2025-04-02T04:00:00Z","v":1350019,"vw":275.79243},{"c":269.62,"h":279.09,"l":268.99,"n":40111,"o":273.93,"t":"2025-04-03T04:00:00Z","v":1416769,"vw":271.280262},{"c":250.01,"h":265.725,"l":249.75,"n":58662,"o":264.96,"t":"2025-04-04T04:00:00Z","v":3232249,"vw":254.235503},{"c":247.68,"h":253.25,"l":239.2,"n":51831,"o":244.66,"t":"2025-04-07T04:00:00Z","v":2328435,"vw":246.920892},{"c":254.4,"h":260.99,"l":251.655,"n":50299,"o":257.02,"t":"2025-04-08T04:00:00Z","v":2277314,"vw":256.079784},{"c":271.52,"h":272.75,"l":249.92,"n":56395,"o":249.92,"t":"2025-04-09T04:00:00Z","v":2675710,"vw":264.757143},{"c":271.82,"h":274.61,"l":263.03,"n":50649,"o":269,"t":"2025-04-10T04:00:00Z","v":2094615,"vw":270.9286},{"c":276.65,"h":277.765,"l":267.23,"n":37167,"o":270.32,"t":"2025-04-11T04:00:00Z","v":1568530,"vw":274.301452},{"c":278.78,"h":280.39,"l":273.89,"n":30119,"o":276.83,"t":"2025-04-14T04:00:00Z","v":1244658,"vw":278.38922},{"c":277.14,"h":280.93,"l":276.32,"n":33198,"o":277.91,"t":"2025-04-15T04:00:00Z","v":1544899,"vw":278.03306},{"c":276.63,"h":280.79,"l":275.21,"n":39981,"o":277.56,"t":"2025-04-16T04:00:00Z","v":1964518,"vw":277.691306},{"c":276.08,"h":278.41,"l":273.35,"n":35272,"o":275.54,"t":"2025-04-17T04:00:00Z","v":1722008,"vw":276.336295},{"c":273.18,"h":276.255,"l":270.6,"n":32620,"o":275.01,"t":"2025-04-21T04:00:00Z","v":1423111,"vw":272.777532},{"c":274.8,"h":275.67,"l":266.8902,"n":55217,"o":271.68,"t":"2025-04-22T04:00:00Z","v":3048733,"vw":273.002566},{"c":265.73,"h":272.875,"l":263.6,"n":51200,"o":271.63,"t":"2025-04-23T04:00:00Z","v":2245879,"vw":266.450335},{"c":271.71,"h":272.27,"l":262.84,"n":43205,"o":264.93,"t":"2025-04-24T04:00:00Z","v":1835079,"vw":269.560132},{"c":271.97,"h":273.52,"l":268.1833,"n":26611,"o":273.33,"t":"2025-04-25T04:00:00Z","v":947680,"vw":271.335199},{"c":271.94,"h":275.1,"l":269.63,"n":28835,"o":272.93,"t":"2025-04-28T04:00:00Z","v":1031061,"vw":271.899223},{"c":272.08,"h":273.3954,"l":270.92,"n":29734,"o":272,"t":"2025-04-29T04:00:00Z","v":1002088,"vw":272.06843},{"c":272.12,"h":273.03,"l":268.2896,"n":31412,"o":272.85,"t":"2025-04-30T04:00:00Z","v":1388940,"vw":271.419301},{"c":271.51,"h":273.28,"l":269.2401,"n":34318,"o":271.51,"t":"2025-05-01T04:00:00Z","v":1319923,"vw":271.781423},{"c":273.03,"h":276.24,"l":266.98,"n":40976,"o":275,"t":"2025-05-02T04:00:00Z","v":1637835,"vw":272.369737},{"c":272.14,"h":274.16,"l":271.67,"n":26945,"o":273.7,"t":"2025-05-05T04:00:00Z","v":1156608,"vw":272.519438},{"c":270.61,"h":272,"l":268.45,"n":25368,"o":271.235,"t":"2025-05-06T04:00:00Z","v":994505,"vw":270.698296},{"c":269.45,"h":271.48,"l":268.22,"n":24617,"o":270.1,"t":"2025-05-07T04:00:00Z","v":861660,"vw":269.649571},{"c":271.98,"h":274.57,"l":269.93,"n":29362,"o":269.93,"t":"2025-05-08T04:00:00Z","v":1339521,"vw":272.603637},{"c":271.56,"h":273.67,"l":269.41,"n":27631,"o":273.35,"t":"2025-05-09T04:00:00Z","v":1029203,"vw":271.440933},{"c":276.24,"h":276.48,"l":269.5,"n":34806,"o":274.1,"t":"2025-05-12T04:00:00Z","v":1158919,"vw":274.787484},{"c":273.02,"h":277,"l":272.97,"n":31480,"o":275.96,"t":"2025-05-13T04:00:00Z","v":1100842,"vw":274.076918},{"c":270.69,"h":273.22,"l":267.39,"n":28938,"o":272.6,"t":"2025-05-14T04:00:00Z","v":1000919,"vw":270.644071},{"c":278.51,"h":278.89,"l":271.295,"n":34526,"o":272.55,"t":"2025-05-15T04:00:00Z","v":1396795,"vw":276.909101},{"c":280.71,"h":280.72,"l":278.3539,"n":30443,"o":280.16,"t":"2025-05-16T04:00:00Z","v":1173839,"vw":280.196028},{"c":281.37,"h":282.91,"l":279.3001,"n":24986,"o":280.72,"t":"2025-05-19T04:00:00Z","v":802139,"vw":281.228239},{"c":281.57,"h":282.88,"l":280.17,"n":23237,"o":280.17,"t":"2025-05-20T04:00:00Z","v":734745,"vw":281.470382},{"c":277.7,"h":281.955,"l":276.9,"n":26051,"o":281.01,"t":"2025-05-21T04:00:00Z","v":997231,"vw":278.075065},{"c":277.03,"h":278.79,"l":275.205,"n":26863,"o":276.97,"t":"2025-05-22T04:00:00Z","v":1034898,"vw":277.255472},{"c":274.75,"h":275.625,"l":273.2601,"n":27495,"o":274.75,"t":"2025-05-23T04:00:00Z","v":835881,"vw":274.639818},{"c":279.23,"h":279.82,"l":276.31,"n":31008,"o":277.05,"t":"2025-05-27T04:00:00Z","v":1053318,"vw":278.740036},{"c":273.64,"h":280,"l":273.215,"n":30855,"o":279.65,"t":"2025-05-28T04:00:00Z","v":1006335,"vw":274.888631},{"c":275.2,"h":275.4547,"l":271.19,"n":29682,"o":272.95,"t":"2025-05-29T04:00:00Z","v":992226,"vw":274.44451},{"c":278.49,"h":278.95,"l":274.12,"n":31711,"o":275.56,"t":"2025-05-30T04:00:00Z","v":1657667,"vw":277.90793},{"c":275.71,"h":277.84,"l":273.855,"n":32288,"o":277.84,"t":"2025-06-02T04:00:00Z","v":1001790,"vw":275.53821},{"c":276.04,"h":276.86,"l":273.58,"n":29823,"o":275.76,"t":"2025-06-03T04:00:00Z","v":1051028,"vw":275.766771},{"c":275.03,"h":277.32,"l":274.81,"n":24041,"o":276.55,"t":"2025-06-04T04:00:00Z","v":772728,"vw":275.746054},{"c":274.42,"h":275.97,"l":272.6456,"n":23483,"o":275.97,"t":"2025-06-05T04:00:00Z","v":871030,"vw":274.254633},{"c":276.48,"h":278.07,"l":275.19,"n":23175,"o":275.48,"t":"2025-06-06T04:00:00Z","v":647079,"vw":276.33408},{"c":277.31,"h":278.07,"l":273.81,"n":24801,"o":276.23,"t":"2025-06-09T04:00:00Z","v":789562,"vw":276.777861},{"c":277.37,"h":278.85,"l":276.17,"n":27034,"o":277.73,"t":"2025-06-10T04:00:00Z","v":1008350,"vw":277.418769},{"c":275.83,"h":277.01,"l":268.1,"n":29122,"o":276.46,"t":"2025-06-11T04:00:00Z","v":969986,"vw":274.586147},{"c":279.93,"h":279.96,"l":274.88,"n":22739,"o":275.22,"t":"2025-06-12T04:00:00Z","v":753684,"vw":278.773107},{"c":283,"h":286.8,"l":281.86,"n":38206,"o":284.5,"t":"2025-06-13T04:00:00Z","v":1649343,"vw":283.874683},{"c":279.29,"h":283.99,"l":278.23,"n":29933,"o":283.23,"t":"2025-06-16T04:00:00Z","v":927511,"vw":279.994147},{"c":281.3,"h":281.8315,"l":277.355,"n":29453,"o":280.08,"t":"2025-06-17T04:00:00Z","v":984518,"vw":280.518701},{"c":278.53,"h":283.87,"l":278.26,"n":25050,"o":281.3,"t":"2025-06-18T04:00:00Z","v":731930,"vw":279.40166},{"c":278.78,"h":280.08,"l":275.49,"n":24521,"o":279.45,"t":"2025-06-20T04:00:00Z","v":1518769,"vw":278.757418},{"c":282.32,"h":283.38,"l":279.6401,"n":35195,"o":280.08,"t":"2025-06-23T04:00:00Z","v":1205558,"vw":282.069605},{"c":281.05,"h":281.97,"l":278.23,"n":30041,"o":280.53,"t":"2025-06-24T04:00:00Z","v":1127373,"vw":280.868786},{"c":285.91,"h":287.25,"l":281.13,"n":41493,"o":283.55,"t":"2025-06-25T04:00:00Z","v":2206095,"vw":285.860415},{"c":291.39,"h":292.91,"l":286.355,"n":41130,"o":287.49,"t":"2025-06-26T04:00:00Z","v":1857895,"vw":291.270069},{"c":290.74,"h":291.6,"l":288.62,"n":33250,"o":289.83,"t":"2025-06-27T04:00:00Z","v":2268340,"vw":290.591591},{"c":291.66,"h":293.14,"l":290.645,"n":26016,"o":291.57,"t":"2025-06-30T04:00:00Z","v":1184183,"vw":291.769158},{"c":294.38,"h":294.4,"l":289.4,"n":31182,"o":291.63,"t":"2025-07-01T04:00:00Z","v":1468842,"vw":293.588282},{"c":293.92,"h":294.33,"l":290.3,"n":35953,"o":294.115,"t":"2025-07-02T04:00:00Z","v":1086664,"vw":293.299015},{"c":294.76,"h":295.43,"l":292.34,"n":16062,"o":293.07,"t":"2025-07-03T04:00:00Z","v":646635,"vw":294.643181},{"c":294.65,"h":297.72,"l":293.7201,"n":32894,"o":295.01,"t":"2025-07-07T04:00:00Z","v":979110,"vw":295.085408},{"c":296.65,"h":301.55,"l":295.495,"n":37130,"o":296.87,"t":"2025-07-08T04:00:00Z","v":1427226,"vw":298.177631},{"c":299.96,"h":300,"l":296.84,"n":29106,"o":297.93,"t":"2025-07-09T04:00:00Z","v":1134634,"vw":298.865905},{"c":303.38,"h":304.22,"l":298.9202,"n":35437,"o":299.93,"t":"2025-07-10T04:00:00Z","v":1362953,"vw":302.694444},{"c":302.2,"h":303.367,"l":301.21,"n":26544,"o":302.905,"t":"2025-07-11T04:00:00Z","v":952711,"vw":302.194209},{"c":304.85,"h":305.73,"l":301.435,"n":28657,"o":302.1,"t":"2025-07-14T04:00:00Z","v":1147148,"vw":304.512397},{"c":300.85,"h":305.3339,"l":300.72,"n":33023,"o":304.4,"t":"2025-07-15T04:00:00Z","v":1147170,"vw":301.893318},{"c":300,"h":302,"l":297.89,"n":31316,"o":301.14,"t":"2025-07-16T04:00:00Z","v":1142929,"vw":299.893436},{"c":300.09,"h":301.5417,"l":298.505,"n":30910,"o":300,"t":"2025-07-17T04:00:00Z","v":1227409,"vw":300.2825},{"c":298.98,"h":301.51,"l":297.77,"n":37036,"o":300.6,"t":"2025-07-18T04:00:00Z","v":1636211,"vw":299.237304},{"c":297.05,"h":300,"l":296.96,"n":31946,"o":298.97,"t":"2025-07-21T04:00:00Z","v":1065755,"vw":297.809974},{"c":297.6,"h":298.91,"l":293.95,"n":43259,"o":295.18,"t":"2025-07-22T04:00:00Z","v":1597411,"vw":297.60795},{"c":316.94,"h":318.77,"l":308.63,"n":58841,"o":310,"t":"2025-07-23T04:00:00Z","v":2415764,"vw":315.709752},{"c":314.24,"h":322.5,"l":314,"n":43449,"o":319,"t":"2025-07-24T04:00:00Z","v":1641529,"vw":316.088958},{"c":314.02,"h":314.975,"l":311.0001,"n":33355,"o":314.04,"t":"2025-07-25T04:00:00Z","v":1218178,"vw":313.673946},{"c":313.1,"h":313.67,"l":311.08,"n":34954,"o":313.67,"t":"2025-07-28T04:00:00Z","v":1153627,"vw":312.554466},{"c":314.7,"h":316.96,"l":313.425,"n":32139,"o":316,"t":"2025-07-29T04:00:00Z","v":1140810,"vw":314.892406},{"c":312.18,"h":315.3699,"l":310.472,"n":35181,"o":315.1,"t":"2025-07-30T04:00:00Z","v":1518180,"vw":312.38651},{"c":311.61,"h":313.31,"l":310.3,"n":32847,"o":311.35,"t":"2025-07-31T04:00:00Z","v":1647998,"vw":311.503995},{"c":310.74,"h":311.35,"l":306.0268,"n":29569,"o":309.65,"t":"2025-08-01T04:00:00Z","v":891169,"vw":309.997139},{"c":312.78,"h":313.2,"l":310.325,"n":25605,"o":311.03,"t":"2025-08-04T04:00:00Z","v":852490,"vw":312.396239},{"c":313.76,"h":314.665,"l":311.975,"n":27699,"o":312.195,"t":"2025-08-05T04:00:00Z","v":1017686,"vw":313.639494},{"c":314.99,"h":317,"l":313,"n":29338,"o":314.98,"t":"2025-08-06T04:00:00Z","v":893434,"vw":315.438078},{"c":312.73,"h":314.695,"l":309.73,"n":28701,"o":314,"t":"2025-08-07T04:00:00Z","v":954373,"vw":312.119653},{"c":314.13,"h":315.81,"l":312.82,"n":30429,"o":312.98,"t":"2025-08-08T04:00:00Z","v":1157316,"vw":314.656936},{"c":314.93,"h":315.1,"l":313.2,"n":28371,"o":313.99,"t":"2025-08-11T04:00:00Z","v":1004690,"vw":314.432891},{"c":314.01,"h":315.355,"l":312.21,"n":36540,"o":314.48,"t":"2025-08-12T04:00:00Z","v":1034393,"vw":313.890119},{"c":317.49,"h":317.73,"l":313.915,"n":26620,"o":314.75,"t":"2025-08-13T04:00:00Z","v":813511,"vw":316.453522},{"c":315.84,"h":321,"l":315.84,"n":24189,"o":319.63,"t":"2025-08-14T04:00:00Z","v":843155,"vw":316.96338},{"c":313.69,"h":315.965,"l":313.31,"n":21326,"o":315.965,"t":"2025-08-15T04:00:00Z","v":900721,"vw":314.072282},{"c":313.58,"h":316.12,"l":313.15,"n":26715,"o":313.75,"t":"2025-08-18T04:00:00Z","v":818379,"vw":314.003711},{"c":316.4,"h":316.47,"l":312.66,"n":22673,"o":312.68,"t":"2025-08-19T04:00:00Z","v":748586,"vw":315.796625},{"c":317.48,"h":318.64,"l":316.44,"n":23371,"o":317.4,"t":"2025-08-20T04:00:00Z","v":798878,"vw":317.455442},{"c":316.53,"h":318.1,"l":315.84,"n":25042,"o":316.87,"t":"2025-08-21T04:00:00Z","v":717462,"vw":316.914087},{"c":319.61,"h":320.88,"l":317.61,"n":24561,"o":318.22,"t":"2025-08-22T04:00:00Z","v":917339,"vw":319.657401},{"c":319.89,"h":322.2,"l":319.83,"n":28123,"o":319.84,"t":"2025-08-25T04:00:00Z","v":804081,"vw":320.765235},{"c":322.18,"h":322.85,"l":319,"n":25501,"o":319,"t":"2025-08-26T04:00:00Z","v":952345,"vw":321.639007},{"c":325.46,"h":325.8187,"l":322.81,"n":28057,"o":322.81,"t":"2025-08-27T04:00:00Z","v":847229,"vw":324.703192},{"c":324.91,"h":326.025,"l":323.13,"n":23383,"o":325.52,"t":"2025-08-28T04:00:00Z","v":801158,"vw":324.649913},{"c":324.57,"h":326,"l":323.71,"n":18461,"o":325.15,"t":"2025-08-29T04:00:00Z","v":670045,"vw":324.629787},{"c":324.39,"h":324.875,"l":322.02,"n":26671,"o":324.38,"t":"2025-09-02T04:00:00Z","v":874265,"vw":323.892524},{"c":322.81,"h":324.44,"l":321.1616,"n":23921,"o":324.16,"t":"2025-09-03T04:00:00Z","v":658019,"vw":322.425589},{"c":322.44,"h":323.755,"l":320.91,"n":25081,"o":323.27,"t":"2025-09-04T04:00:00Z","v":943865,"vw":322.440371},{"c":322.86,"h":324.205,"l":320.36,"n":23930,"o":324,"t":"2025-09-05T04:00:00Z","v":860942,"vw":322.294558},{"c":322.72,"h":323.14,"l":319.73,"n":27182,"o":322.5,"t":"2025-09-08T04:00:00Z","v":810345,"vw":322.372615},{"c":321.33,"h":322.4,"l":318.81,"n":24917,"o":321.9,"t":"2025-09-09T04:00:00Z","v":789833,"vw":320.887546},{"c":323.05,"h":323.77,"l":320.645,"n":22155,"o":320.78,"t":"2025-09-10T04:00:00Z","v":709159,"vw":322.775907},{"c":329.62,"h":330,"l":322.105,"n":26891,"o":322.93,"t":"2025-09-11T04:00:00Z","v":833883,"vw":328.12355},{"c":326.15,"h":330.18,"l":325.772,"n":19270,"o":330,"t":"2025-09-12T04:00:00Z","v":578818,"vw":326.881142},{"c":326.98,"h":328.27,"l":325.6801,"n":23792,"o":326.5,"t":"2025-09-15T04:00:00Z","v":694860,"vw":326.966732},{"c":326.4,"h":329.4599,"l":325.96,"n":31953,"o":327.85,"t":"2025-09-16T04:00:00Z","v":1350682,"vw":327.010591},{"c":325.28,"h":328.47,"l":324.54,"n":29311,"o":326.78,"t":"2025-09-17T04:00:00Z","v":1343906,"vw":326.208872},{"c":324.57,"h":325.42,"l":322.48,"n":28300,"o":323.97,"t":"2025-09-18T04:00:00Z","v":1096263,"vw":324.430487},{"c":324.08,"h":325.715,"l":321.92,"n":31428,"o":325.36,"t":"2025-09-19T04:00:00Z","v":2654675,"vw":324.071897},{"c":322.66,"h":324.28,"l":320.91,"n":30611,"o":323,"t":"2025-09-22T04:00:00Z","v":1354971,"vw":322.714861},{"c":323.2,"h":325.7366,"l":321.12,"n":28556,"o":322.61,"t":"2025-09-23T04:00:00Z","v":1251008,"vw":323.030064},{"c":323.62,"h":325.45,"l":321.26,"n":29056,"o":321.87,"t":"2025-09-24T04:00:00Z","v":1452719,"vw":323.622193},{"c":324.43,"h":328.52,"l":322.5,"n":26181,"o":325.32,"t":"2025-09-25T04:00:00Z","v":1014071,"vw":324.614515},{"c":330.34,"h":330.63,"l":326.21,"n":25408,"o":326.43,"t":"2025-09-26T04:00:00Z","v":1043599,"vw":329.872698},{"c":332.17,"h":337.52,"l":331.33,"n":39494,"o":335,"t":"2025-09-29T04:00:00Z","v":1693329,"vw":333.668807},{"c":341,"h":341.02,"l":332.13,"n":33824,"o":332.13,"t":"2025-09-30T04:00:00Z","v":1622883,"vw":339.522452},{"c":340.75,"h":341.19,"l":336.31,"n":29373,"o":337.9,"t":"2025-10-01T04:00:00Z","v":1162604,"vw":339.846759},{"c":341.05,"h":341.68,"l":338.0682,"n":24226,"o":339.56,"t":"2025-10-02T04:00:00Z","v":943173,"vw":340.732508},{"c":343.62,"h":345.22,"l":341.25,"n":23075,"o":341.97,"t":"2025-10-03T04:00:00Z","v":710634,"vw":343.703602},{"c":346.5,"h":347.365,"l":343.39,"n":24480,"o":344.52,"t":"2025-10-06T04:00:00Z","v":886010,"vw":346.086537},{"c":343.43,"h":347.37,"l":342.85,"n":22404,"o":344.56,"t":"2025-10-07T04:00:00Z","v":740654,"vw":343.924416},{"c":346.44,"h":347.2407,"l":343.43,"n":20746,"o":345.22,"t":"2025-10-08T04:00:00Z","v":774259,"vw":346.18535},{"c":342.77,"h":347.315,"l":342.23,"n":24676,"o":346.28,"t":"2025-10-09T04:00:00Z","v":798406,"vw":343.476513},{"c":332.94,"h":342,"l":332.8,"n":33456,"o":340.86,"t":"2025-10-10T04:00:00Z","v":927300,"vw":334.826354},{"c":334.39,"h":336.7967,"l":332.24,"n":26466,"o":333.1,"t":"2025-10-13T04:00:00Z","v":839500,"vw":334.61583},{"c":335.5,"h":338.78,"l":333,"n":23639,"o":333.63,"t":"2025-10-14T04:00:00Z","v":862654,"vw":335.677314},{"c":332.04,"h":339.99,"l":327.33,"n":29992,"o":335.93,"t":"2025-10-15T04:00:00Z","v":1018373,"vw":332.520386},{"c":330.59,"h":333.38,"l":329.51,"n":23515,"o":332.44,"t":"2025-10-16T04:00:00Z","v":787852,"vw":330.950613},{"c":331.15,"h":332.16,"l":328.21,"n":22189,"o":328.92,"t":"2025-10-17T04:00:00Z","v":916715,"vw":330.819684},{"c":337.19,"h":337.9361,"l":331.755,"n":23935,"o":333,"t":"2025-10-20T04:00:00Z","v":823620,"vw":336.529892},{"c":340.69,"h":341.77,"l":337.91,"n":26923,"o":337.91,"t":"2025-10-21T04:00:00Z","v":946569,"vw":340.534055},{"c":338.24,"h":342.28,"l":338.09,"n":28799,"o":341.24,"t":"2025-10-22T04:00:00Z","v":1171945,"vw":339.329907},{"c":341.5,"h":342.7,"l":339.25,"n":32271,"o":339.56,"t":"2025-10-23T04:00:00Z","v":1198935,"vw":341.578917},{"c":350.77,"h":360.5,"l":343.52,"n":50999,"o":357,"t":"2025-10-24T04:00:00Z","v":2098198,"vw":349.821881},{"c":353.77,"h":355.84,"l":346.33,"n":38843,"o":353.78,"t":"2025-10-27T04:00:00Z","v":1675124,"vw":351.594181},{"c":346.68,"h":352.65,"l":346.6,"n":31609,"o":352.03,"t":"2025-10-28T04:00:00Z","v":926792,"vw":347.932456},{"c":343.48,"h":346.08,"l":339.78,"n":40789,"o":345.26,"t":"2025-10-29T04:00:00Z","v":1712479,"vw":342.660502},{"c":344.66,"h":349.25,"l":343.86,"n":39917,"o":344.1,"t":"2025-10-30T04:00:00Z","v":1304200,"vw":346.275589},{"c":344.9,"h":345.43,"l":341.345,"n":34666,"o":344.56,"t":"2025-10-31T04:00:00Z","v":1520430,"vw":344.205555},{"c":341.87,"h":344.05,"l":339.44,"n":36319,"o":344,"t":"2025-11-03T05:00:00Z","v":1352621,"vw":341.882362},{"c":343.47,"h":345.23,"l":339.0001,"n":38985,"o":340.79,"t":"2025-11-04T05:00:00Z","v":1254771,"vw":342.815656},{"c":342.91,"h":346.535,"l":341.05,"n":38098,"o":342.375,"t":"2025-11-05T05:00:00Z","v":1088686,"vw":343.43378},{"c":340.3,"h":344.29,"l":339.74,"n":28756,"o":343.11,"t":"2025-11-06T05:00:00Z","v":899002,"vw":341.025952},{"c":346.34,"h":347.15,"l":338.815,"n":39066,"o":341.81,"t":"2025-11-07T05:00:00Z","v":1209005,"vw":344.417998},{"c":349.49,"h":349.98,"l":344.3401,"n":32770,"o":345.91,"t":"2025-11-10T05:00:00Z","v":924141,"vw":348.398116},{"c":352.42,"h":353.49,"l":348.09,"n":27839,"o":349.46,"t":"2025-11-11T05:00:00Z","v":670995,"vw":351.55089},{"c":349.45,"h":353.74,"l":349.38,"n":32472,"o":351.9,"t":"2025-11-12T05:00:00Z","v":941424,"vw":350.839959},{"c":344.06,"h":350,"l":342.75,"n":37844,"o":349.58,"t":"2025-11-13T05:00:00Z","v":975800,"vw":345.03712},{"c":344.25,"h":345.592,"l":339.1,"n":34885,"o":341.83,"t":"2025-11-14T05:00:00Z","v":1081538,"vw":344.193822},{"c":341.78,"h":346.77,"l":341.24,"n":31607,"o":345.67,"t":"2025-11-17T05:00:00Z","v":909082,"vw":342.822215},{"c":341.29,"h":344.9,"l":340.54,"n":35713,"o":343.57,"t":"2025-11-18T05:00:00Z","v":1208784,"vw":341.851793},{"c":343.06,"h":343.38,"l":336.29,"n":37847,"o":339.27,"t":"2025-11-19T05:00:00Z","v":1253644,"vw":341.817367},{"c":339.44,"h":349.47,"l":338.925,"n":38274,"o":347.13,"t":"2025-11-20T05:00:00Z","v":892538,"vw":341.545012},{"c":340.34,"h":342.21,"l":335.45,"n":40723,"o":339.01,"t":"2025-11-21T05:00:00Z","v":1358421,"vw":339.916071},{"c":338.13,"h":339.93,"l":334.35,"n":34336,"o":337.19,"t":"2025-11-24T05:00:00Z","v":1476497,"vw":338.036998},{"c":341.07,"h":343.06,"l":338.79,"n":38344,"o":338.79,"t":"2025-11-25T05:00:00Z","v":1498670,"vw":341.318469},{"c":340.04,"h":342.2999,"l":338.79,"n":27072,"o":341.14,"t":"2025-11-26T05:00:00Z","v":693449,"vw":340.523897},{"c":341.63,"h":342.09,"l":339.6,"n":14361,"o":340.47,"t":"2025-11-28T05:00:00Z","v":361448,"vw":341.331625},{"c":332.38,"h":340.305,"l":332.08,"n":39955,"o":339.63,"t":"2025-12-01T05:00:00Z","v":1193749,"vw":333.977907},{"c":335.8,"h":337.41,"l":332.9,"n":31702,"o":334.34,"t":"2025-12-02T05:00:00Z","v":980184,"vw":335.701921},{"c":338.08,"h":338.48,"l":333.53,"n":29554,"o":336.75,"t":"2025-12-03T05:00:00Z","v":985276,"vw":336.800932},{"c":341.7,"h":342.83,"l":338.19,"n":35377,"o":338.19,"t":"2025-12-04T05:00:00Z","v":1412697,"vw":341.246326},{"c":337.31,"h":341.5,"l":333.99,"n":40515,"o":341.01,"t":"2025-12-05T05:00:00Z","v":1317905,"vw":336.667218},{"c":336.01,"h":339.05,"l":334.3541,"n":38613,"o":337.95,"t":"2025-12-08T05:00:00Z","v":1435574,"vw":335.717487},{"c":334.27,"h":339.15,"l":333.62,"n":33110,"o":335.97,"t":"2025-12-09T05:00:00Z","v":1033776,"vw":335.256911},{"c":342.23,"h":344.94,"l":333.5265,"n":41982,"o":333.74,"t":"2025-12-10T05:00:00Z","v":1654529,"vw":341.361902},{"c":341.48,"h":344.53,"l":340.12,"n":36899,"o":342.36,"t":"2025-12-11T05:00:00Z","v":1326207,"vw":341.884813},{"c":337.49,"h":341.95,"l":336.73,"n":37348,"o":340.86,"t":"2025-12-12T05:00:00Z","v":1226933,"vw":338.145792},{"c":340.69,"h":341.215,"l":337.37,"n":35235,"o":338.32,"t":"2025-12-15T05:00:00Z","v":1382490,"vw":340.261817},{"c":337.49,"h":342.52,"l":334.72,"n":33553,"o":342.4,"t":"2025-12-16T05:00:00Z","v":966276,"vw":337.387881},{"c":336.41,"h":339.53,"l":333.05,"n":35191,"o":336.405,"t":"2025-12-17T05:00:00Z","v":1003731,"vw":336.193705},{"c":337.34,"h":340.43,"l":336.4405,"n":30710,"o":337.22,"t":"2025-12-18T05:00:00Z","v":992663,"vw":337.908583},{"c":339.36,"h":341.4199,"l":337.0001,"n":30887,"o":337.87,"t":"2025-12-19T05:00:00Z","v":2663527,"vw":339.374795},{"c":345.19,"h":345.67,"l":337.44,"n":35884,"o":338.87,"t":"2025-12-22T05:00:00Z","v":1197943,"vw":344.204777},{"c":343.84,"h":347.44,"l":343.18,"n":35405,"o":345.67,"t":"2025-12-23T05:00:00Z","v":1246803,"vw":344.109428},{"c":345.39,"h":346.27,"l":343.51,"n":14081,"o":343.53,"t":"2025-12-24T05:00:00Z","v":314048,"vw":345.282207},{"c":342.2,"h":346.07,"l":341.43,"n":23524,"o":344.87,"t":"2025-12-26T05:00:00Z","v":464560,"vw":342.674334},{"c":340.48,"h":343.73,"l":340.35,"n":24536,"o":341.94,"t":"2025-12-29T05:00:00Z","v":783425,"vw":340.74535},{"c":339.47,"h":341,"l":339.21,"n":24790,"o":340.38,"t":"2025-12-30T05:00:00Z","v":662612,"vw":339.724913},{"c":336.66,"h":340.99,"l":336.48,"n":22662,"o":340.07,"t":"2025-12-31T05:00:00Z","v":522858,"vw":337.135133},{"c":343.4,"h":343.47,"l":334.28,"n":34404,"o":336.54,"t":"2026-01-02T05:00:00Z","v":972213,"vw":341.709993},{"c":355.56,"h":356.32,"l":346.03,"n":54923,"o":347.92,"t":"2026-01-05T05:00:00Z","v":1911929,"vw":354.557425},{"c":360.71,"h":361.94,"l":356.97,"n":36456,"o":357.89,"t":"2026-01-06T05:00:00Z","v":1387582,"vw":359.934702},{"c":345.64,"h":363,"l":345.34,"n":63426,"o":362,"t":"2026-01-07T05:00:00Z","v":2049821,"vw":352.206021},{"c":351.44,"h":367.655,"l":350.62,"n":71421,"o":356.77,"t":"2026-01-08T05:00:00Z","v":2630171,"vw":356.294405},{"c":353.89,"h":356.75,"l":351.65,"n":61251,"o":352.94,"t":"2026-01-09T05:00:00Z","v":2019790,"vw":354.101009},{"c":360.94,"h":361.095,"l":354.2901,"n":43843,"o":356.35,"t":"2026-01-12T05:00:00Z","v":1548089,"vw":359.630828},{"c":363.3,"h":366.13,"l":359.985,"n":43046,"o":365.11,"t":"2026-01-13T05:00:00Z","v":1247522,"vw":363.186601},{"c":366,"h":366.01,"l":359.67,"n":42904,"o":361.88,"t":"2026-01-14T05:00:00Z","v":1167200,"vw":364.123778},{"c":368.69,"h":368.78,"l":360.1301,"n":47853,"o":365.27,"t":"2026-01-15T05:00:00Z","v":1503485,"vw":367.14541},{"c":367.38,"h":369.7,"l":365.4201,"n":43287,"o":367.27,"t":"2026-01-16T05:00:00Z","v":1904171,"vw":367.550024},{"c":359.17,"h":369,"l":358.52,"n":50279,"o":366.25,"t":"2026-01-20T05:00:00Z","v":1704233,"vw":360.833838},{"c":364.78,"h":367.01,"l":359.75,"n":39277,"o":360.18,"t":"2026-01-21T05:00:00Z","v":1076154,"vw":363.988429},{"c":365.83,"h":366.9913,"l":362.63,"n":31182,"o":364.81,"t":"2026-01-22T05:00:00Z","v":869636,"vw":365.704595},{"c":363.27,"h":369,"l":361.76,"n":32111,"o":366.59,"t":"2026-01-23T05:00:00Z","v":1181620,"vw":363.628152},{"c":363.54,"h":364.67,"l":360,"n":33318,"o":363.31,"t":"2026-01-26T05:00:00Z","v":1485543,"vw":363.020388},{"c":366.62,"h":367.97,"l":362.1,"n":44991,"o":364.5,"t":"2026-01-27T05:00:00Z","v":1389771,"vw":366.401251},{"c":356.68,"h":359.6699,"l":343.8,"n":70514,"o":351.79,"t":"2026-01-28T05:00:00Z","v":2327222,"vw":354.618249},{"c":349.95,"h":359.0751,"l":346.56,"n":53730,"o":353.96,"t":"2026-01-29T05:00:00Z","v":1766877,"vw":350.674723},{"c":351.09,"h":353.28,"l":347.16,"n":50303,"o":347.25,"t":"2026-01-30T05:00:00Z","v":2058331,"vw":350.398901},{"c":346.37,"h":350.52,"l":344.02,"n":47929,"o":349.29,"t":"2026-02-02T05:00:00Z","v":1571645,"vw":346.608069},{"c":355.31,"h":355.8,"l":346.9751,"n":48933,"o":349.08,"t":"2026-02-03T05:00:00Z","v":1899177,"vw":352.927456},{"c":353.37,"h":357.23,"l":346.805,"n":49321,"o":355.56,"t":"2026-02-04T05:00:00Z","v":1647586,"vw":352.448238},{"c":352.05,"h":356.63,"l":347.81,"n":38872,"o":350.6,"t":"2026-02-05T05:00:00Z","v":1215525,"vw":352.753594},{"c":360.07,"h":361.65,"l":354.015,"n":37945,"o":354.55,"t":"2026-02-06T05:00:00Z","v":1095981,"vw":359.392081},{"c":360.1,"h":363.37,"l":359.6,"n":28631,"o":360.4,"t":"2026-02-09T05:00:00Z","v":807476,"vw":360.765224},{"c":358.83,"h":361.5,"l":356.28,"n":24774,"o":361.49,"t":"2026-02-10T05:00:00Z","v":694273,"vw":358.760708},{"c":346.34,"h":361.4199,"l":345.12,"n":54131,"o":361.09,"t":"2026-02-11T05:00:00Z","v":1952453,"vw":348.881482},{"c":340.75,"h":352.54,"l":340.36,"n":55079,"o":348.72,"t":"2026-02-12T05:00:00Z","v":2063606,"vw":343.283448},{"c":347.64,"h":349.435,"l":341.66,"n":40907,"o":341.97,"t":"2026-02-13T05:00:00Z","v":1533713,"vw":347.741039},{"c":342.52,"h":350,"l":340.09,"n":45409,"o":346.97,"t":"2026-02-17T05:00:00Z","v":1699876,"vw":343.011399},{"c":349.49,"h":349.55,"l":343.68,"n":40297,"o":344.86,"t":"2026-02-18T05:00:00Z","v":1232448,"vw":347.736514},{"c":354.34,"h":356.39,"l":348.12,"n":30735,"o":348.12,"t":"2026-02-19T05:00:00Z","v":918410,"vw":353.329638},{"c":351.42,"h":354.65,"l":348.69,"n":31893,"o":354.21,"t":"2026-02-20T05:00:00Z","v":894550,"vw":351.1217},{"c":348.98,"h":354,"l":348.29,"n":31351,"o":352.35,"t":"2026-02-23T05:00:00Z","v":860314,"vw":349.827038},{"c":351.18,"h":353.04,"l":346,"n":26517,"o":347.98,"t":"2026-02-24T05:00:00Z","v":683181,"vw":351.379881},{"c":343.14,"h":352.8999,"l":337.32,"n":41147,"o":352.04,"t":"2026-02-25T05:00:00Z","v":1283410,"vw":343.086385},{"c":350.72,"h":350.75,"l":341.765,"n":32917,"o":344.48,"t":"2026-02-26T05:00:00Z","v":1006732,"vw":348.509142},{"c":357.05,"h":357.79,"l":348.88,"n":34201,"o":351.12,"t":"2026-02-27T05:00:00Z","v":1203094,"vw":354.904216},{"c":364.78,"h":366.065,"l":359.155,"n":57445,"o":362.43,"t":"2026-03-02T05:00:00Z","v":1511434,"vw":363.247647},{"c":364.7,"h":366.5,"l":358.2081,"n":54238,"o":363.09,"t":"2026-03-03T05:00:00Z","v":1853446,"vw":363.723701},{"c":366.12,"h":366.75,"l":359.28,"n":37792,"o":366,"t":"2026-03-04T05:00:00Z","v":1265122,"vw":364.971499},{"c":360.7,"h":366.11,"l":354.54,"n":47408,"o":364.51,"t":"2026-03-05T05:00:00Z","v":1441760,"vw":359.863012},{"c":363.49,"h":364.4,"l":354.52,"n":41281,"o":360.22,"t":"2026-03-06T05:00:00Z","v":1163529,"vw":362.021055},{"c":361.98,"h":364,"l":355.58,"n":54069,"o":362.53,"t":"2026-03-09T04:00:00Z","v":1448807,"vw":360.358155},{"c":355.59,"h":361.36,"l":354.6943,"n":38916,"o":359.84,"t":"2026-03-10T04:00:00Z","v":975712,"vw":357.189338},{"c":353.85,"h":356,"l":351.18,"n":32290,"o":352.91,"t":"2026-03-11T04:00:00Z","v":994109,"vw":353.969414},{"c":355.23,"h":357.55,"l":349,"n":45952,"o":349.57,"t":"2026-03-12T04:00:00Z","v":1229347,"vw":354.573751},{"c":351.52,"h":359.82,"l":350.405,"n":34529,"o":357.46,"t":"2026-03-13T04:00:00Z","v":987128,"vw":353.033237},{"c":354.36,"h":357.23,"l":351.405,"n":38419,"o":353.05,"t":"2026-03-16T04:00:00Z","v":1187459,"vw":354.19788},{"c":356.29,"h":356.789,"l":352.28,"n":28796,"o":354.755,"t":"2026-03-17T04:00:00Z","v":1018867,"vw":355.636458},{"c":353.36,"h":358.6038,"l":353.36,"n":35573,"o":357.18,"t":"2026-03-18T04:00:00Z","v":1383473,"vw":354.683599},{"c":349.63,"h":352.01,"l":343.585,"n":37733,"o":350,"t":"2026-03-19T04:00:00Z","v":1031374,"vw":348.825581},{"c":345.78,"h":352.0499,"l":343.08,"n":40652,"o":349.01,"t":"2026-03-20T04:00:00Z","v":2895571,"vw":346.224564},{"c":347.37,"h":351.485,"l":342.82,"n":41454,"o":350.55,"t":"2026-03-23T04:00:00Z","v":1110681,"vw":348.528717},{"c":346.23,"h":348.42,"l":343.7849,"n":39958,"o":344.24,"t":"2026-03-24T04:00:00Z","v":1146354,"vw":346.118737},{"c":352.5,"h":354.1,"l":347.75,"n":49318,"o":349.56,"t":"2026-03-25T04:00:00Z","v":1703715,"vw":351.12669},{"c":355.28,"h":356.42,"l":351.725,"n":46544,"o":351.95,"t":"2026-03-26T04:00:00Z","v":1447877,"vw":354.844428},{"c":346.76,"h":355.666,"l":345.681,"n":41641,"o":353.72,"t":"2026-03-27T04:00:00Z","v":1507189,"vw":348.381883},{"c":340.79,"h":352.245,"l":337.81,"n":45190,"o":350.7,"t":"2026-03-30T04:00:00Z","v":1563454,"vw":341.779108},{"c":343.22,"h":348.706,"l":340.19,"n":40443,"o":344.63,"t":"2026-03-31T04:00:00Z","v":1807997,"vw":343.327006},{"c":350.53,"h":353.03,"l":345.1,"n":39477,"o":346.81,"t":"2026-04-01T04:00:00Z","v":1119825,"vw":351.008816},{"c":349.09,"h":352.9,"l":347.05,"n":35573,"o":347.5,"t":"2026-04-02T04:00:00Z","v":1104525,"vw":349.211146},{"c":351.39,"h":351.84,"l":346.19,"n":27769,"o":348.41,"t":"2026-04-06T04:00:00Z","v":770931,"vw":350.55534},{"c":348.43,"h":350.97,"l":345.93,"n":29069,"o":349.47,"t":"2026-04-07T04:00:00Z","v":677393,"vw":348.381329},{"c":350.02,"h":350.34,"l":343,"n":48395,"o":346.86,"t":"2026-04-08T04:00:00Z","v":1464338,"vw":348.638057},{"c":343.9,"h":350.43,"l":343.52,"n":45221,"o":348.17,"t":"2026-04-09T04:00:00Z","v":1401945,"vw":345.137957},{"c":335.15,"h":342.98,"l":332.76,"n":51648,"o":342.31,"t":"2026-04-10T04:00:00Z","v":1697792,"vw":335.813573},{"c":340.76,"h":341.38,"l":336.25,"n":37906,"o":336.59,"t":"2026-04-13T04:00:00Z","v":1624765,"vw":339.504636},{"c":339.88,"h":340.65,"l":337.65,"n":39538,"o":340.65,"t":"2026-04-14T04:00:00Z","v":1155673,"vw":339.302834},{"c":338.88,"h":341.89,"l":337.09,"n":36347,"o":340.54,"t":"2026-04-15T04:00:00Z","v":1306799,"vw":338.935808},{"c":334.92,"h":341.3,"l":331.92,"n":47412,"o":340,"t":"2026-04-16T04:00:00Z","v":1541925,"vw":334.62316},{"c":336.29,"h":338.5899,"l":334.0201,"n":36026,"o":334.81,"t":"2026-04-17T04:00:00Z","v":1311417,"vw":336.179084},{"c":332.14,"h":337.08,"l":331.3101,"n":38065,"o":335.45,"t":"2026-04-20T04:00:00Z","v":1028552,"vw":333.190063},{"c":325.52,"h":331.05,"l":323.97,"n":52299,"o":330.47,"t":"2026-04-21T04:00:00Z","v":1638346,"vw":325.910419},{"c":320.74,"h":328.78,"l":317.65,"n":48002,"o":327.45,"t":"2026-04-22T04:00:00Z","v":1579998,"vw":320.93808},{"c":318.71,"h":322.945,"l":315.54,"n":57104,"o":321.345,"t":"2026-04-23T04:00:00Z","v":1634464,"vw":318.754667},{"c":313.21,"h":317.09,"l":310.61,"n":46772,"o":316.64,"t":"2026-04-24T04:00:00Z","v":1303041,"vw":312.854242},{"c":312.53,"h":318.83,"l":312.03,"n":43196,"o":313.43,"t":"2026-04-27T04:00:00Z","v":1413940,"vw":313.481682},{"c":313.68,"h":314.75,"l":306.77,"n":56799,"o":313.94,"t":"2026-04-28T04:00:00Z","v":2171315,"vw":310.750936},{"c":338.73,"h":349.61,"l":333.91,"n":98868,"o":338.08,"t":"2026-04-29T04:00:00Z","v":3589685,"vw":341.476542},{"c":344.3,"h":345.25,"l":338.56,"n":55794,"o":340.155,"t":"2026-04-30T04:00:00Z","v":2031385,"vw":343.252637},{"c":345.84,"h":347.04,"l":341.525,"n":48710,"o":345.48,"t":"2026-05-01T04:00:00Z","v":1482530,"vw":345.580366},{"c":349.08,"h":353.57,"l":343.04,"n":55945,"o":344.14,"t":"2026-05-04T04:00:00Z","v":1641873,"vw":349.929797},{"c":349.16,"h":351.41,"l":344.375,"n":48449,"o":351.09,"t":"2026-05-05T04:00:00Z","v":1166502,"vw":348.170123},{"c":347.27,"h":350.05,"l":344.065,"n":48173,"o":349.71,"t":"2026-05-06T04:00:00Z","v":1568367,"vw":347.009688},{"c":347.76,"h":348.9999,"l":344.28,"n":43048,"o":347.25,"t":"2026-05-07T04:00:00Z","v":1362846,"vw":346.563035},{"c":346.53,"h":348.85,"l":344.01,"n":34423,"o":347.65,"t":"2026-05-08T04:00:00Z","v":1559820,"vw":346.721318},{"c":344.03,"h":348.61,"l":341.81,"n":37833,"o":345.24,"t":"2026-05-11T04:00:00Z","v":1897388,"vw":344.026122},{"c":346.46,"h":348.01,"l":342.75,"n":33236,"o":343.55,"t":"2026-05-12T04:00:00Z","v":1090843,"vw":346.086096},{"c":341.36,"h":343.94,"l":339.98,"n":34926,"o":343.94,"t":"2026-05-13T04:00:00Z","v":899539,"vw":341.703561},{"c":340.62,"h":343.989,"l":339.17,"n":27074,"o":340.87,"t":"2026-05-14T04:00:00Z","v":961793,"vw":340.705618},{"c":334.5,"h":341.91,"l":333.29,"n":38700,"o":339.88,"t":"2026-05-15T04:00:00Z","v":1237678,"vw":335.627453},{"c":343.11,"h":343.46,"l":334.01,"n":35242,"o":335.06,"t":"2026-05-18T04:00:00Z","v":986105,"vw":340.849101},{"c":340.14,"h":343.22,"l":339.12,"n":29963,"o":343.09,"t":"2026-05-19T04:00:00Z","v":749467,"vw":340.582399},{"c":339.75,"h":342.88,"l":337.46,"n":31914,"o":341.2,"t":"2026-05-20T04:00:00Z","v":781285,"vw":340.144713},{"c":338.71,"h":339.97,"l":334.66,"n":26991,"o":338,"t":"2026-05-21T04:00:00Z","v":613014,"vw":338.819448},{"c":342.89,"h":344.47,"l":338.51,"n":27945,"o":341.14,"t":"2026-05-22T04:00:00Z","v":690791,"vw":342.868926},{"c":344.64,"h":345.27,"l":341.3224,"n":30332,"o":345.04,"t":"2026-05-26T04:00:00Z","v":1271817,"vw":344.408649},{"c":342.69,"h":344.9,"l":341.71,"n":32912,"o":344.36,"t":"2026-05-27T04:00:00Z","v":753695,"vw":343.204402},{"c":348.96,"h":351.36,"l":342.5038,"n":45434,"o":345.89,"t":"2026-05-28T04:00:00Z","v":1101075,"vw":349.050928},{"c":346.82,"h":349.52,"l":345.45,"n":33763,"o":348.56,"t":"2026-05-29T04:00:00Z","v":1246918,"vw":347.120526},{"c":339.2,"h":344.32,"l":338.17,"n":35053,"o":343.35,"t":"2026-06-01T04:00:00Z","v":856126,"vw":340.335958},{"c":337.61,"h":340.29,"l":335.775,"n":30587,"o":336.38,"t":"2026-06-02T04:00:00Z","v":962916,"vw":337.767518},{"c":337.04,"h":341.97,"l":335.02,"n":31394,"o":335.71,"t":"2026-06-03T04:00:00Z","v":879918,"vw":338.36317},{"c":341.5,"h":343.9,"l":340.12,"n":33982,"o":340.38,"t":"2026-06-04T04:00:00Z","v":1395795,"vw":341.417358},{"c":346.44,"h":347.32,"l":342.75,"n":38468,"o":343.14,"t":"2026-06-05T04:00:00Z","v":1193495,"vw":345.984863},{"c":340.86,"h":347.19,"l":339.27,"n":31530,"o":345.34,"t":"2026-06-08T04:00:00Z","v":878545,"vw":341.812915},{"c":345.68,"h":346.75,"l":340.87,"n":32283,"o":340.87,"t":"2026-06-09T04:00:00Z","v":1424653,"vw":344.596795},{"c":341.07,"h":349,"l":341,"n":29432,"o":349,"t":"2026-06-10T04:00:00Z","v":762571,"vw":343.182234},{"c":358.86,"h":363.83,"l":346.19,"n":55062,"o":348.81,"t":"2026-06-11T04:00:00Z","v":1710824,"vw":358.807613},{"c":360.22,"h":363.395,"l":356.15,"n":40817,"o":360.85,"t":"2026-06-12T04:00:00Z","v":989787,"vw":360.274044},{"c":359.53,"h":362.5,"l":357.21,"n":40990,"o":360.6,"t":"2026-06-15T04:00:00Z","v":1587691,"vw":359.793054},{"c":364.11,"h":365.42,"l":359.25,"n":34480,"o":361.15,"t":"2026-06-16T04:00:00Z","v":1129285,"vw":363.784434},{"c":362.83,"h":366.795,"l":361.2,"n":33916,"o":361.34,"t":"2026-06-17T04:00:00Z","v":1342146,"vw":363.336058},{"c":350.01,"h":367,"l":348.83,"n":50432,"o":365.26,"t":"2026-06-18T04:00:00Z","v":4243686,"vw":352.158375},{"c":343.36,"h":348.18,"l":340.81,"n":46514,"o":347.08,"t":"2026-06-22T04:00:00Z","v":1675889,"vw":343.923278},{"c":350.34,"h":350.784,"l":344.44,"n":39329,"o":346,"t":"2026-06-23T04:00:00Z","v":1355240,"vw":349.362289},{"c":344.32,"h":351.9599,"l":343.92,"n":42477,"o":350.68,"t":"2026-06-24T04:00:00Z","v":1697445,"vw":345.576213},{"c":344.7,"h":352.15,"l":341.94,"n":33795,"o":342.87,"t":"2026-06-25T04:00:00Z","v":1220341,"vw":345.246992},{"c":346.71,"h":350.58,"l":344.35,"n":38313,"o":346.49,"t":"2026-06-26T04:00:00Z","v":1784438,"vw":346.926461},{"c":348.07,"h":351.21,"l":346.68,"n":38806,"o":347.12,"t":"2026-06-29T04:00:00Z","v":1290337,"vw":348.93803},{"c":354.24,"h":354.575,"l":346.5602,"n":31338,"o":349.1,"t":"2026-06-30T04:00:00Z","v":1050998,"vw":353.03304},{"c":362.86,"h":365.06,"l":355,"n":38898,"o":356.15,"t":"2026-07-01T04:00:00Z","v":1286586,"vw":362.507619},{"c":373.54,"h":373.6,"l":364.959,"n":37980,"o":365.31,"t":"2026-07-02T04:00:00Z","v":1294723,"vw":371.535399},{"c":376.88,"h":377.27,"l":369.33,"n":34947,"o":372.91,"t":"2026-07-06T04:00:00Z","v":1275504,"vw":375.995761},{"c":374.64,"h":380.71,"l":373.5601,"n":26912,"o":380,"t":"2026-07-07T04:00:00Z","v":738086,"vw":374.978913},{"c":374.31,"h":374.98,"l":371.3,"n":36716,"o":372.92,"t":"2026-07-08T04:00:00Z","v":1098628,"vw":373.5467},{"c":374.6,"h":374.65,"l":369.3,"n":27632,"o":371.35,"t":"2026-07-09T04:00:00Z","v":759578,"vw":373.33222},{"c":375.06,"h":375.975,"l":370.855,"n":25210,"o":374.145,"t":"2026-07-10T04:00:00Z","v":1009522,"vw":374.598696},{"c":372.78,"h":377.53,"l":369.68,"n":28261,"o":375.84,"t":"2026-07-13T04:00:00Z","v":979762,"vw":372.644709},{"c":369.5,"h":376.805,"l":369.14,"n":30509,"o":371.76,"t":"2026-07-14T04:00:00Z","v":1388468,"vw":372.507531},{"c":365.63,"h":372.5,"l":364.49,"n":35840,"o":370.58,"t":"2026-07-15T04:00:00Z","v":1200172,"vw":366.573293},{"c":368.82,"h":370,"l":364,"n":27962,"o":366.75,"t":"2026-07-16T04:00:00Z","v":710914,"vw":368.05167},{"c":368.58,"h":376.59,"l":366.52,"n":30158,"o":370.58,"t":"2026-07-17T04:00:00Z","v":1280211,"vw":369.290374},{"c":370.6,"h":373.92,"l":369.48,"n":26864,"o":369.99,"t":"2026-07-20T04:00:00Z","v":704336,"vw":371.033368},{"c":367.73,"h":373.69,"l":361.241,"n":31233,"o":368.94,"t":"2026-07-21T04:00:00Z","v":1037921,"vw":369.114819},{"c":373.16,"h":375.23,"l":370.005,"n":25886,"o":371.1,"t":"2026-07-22T04:00:00Z","v":956829,"vw":373.034724},{"c":381.79,"h":387.69,"l":376.47,"n":50336,"o":378.37,"t":"2026-07-23T04:00:00Z","v":1687133,"vw":382.369925},{"c":386.75,"h":388.115,"l":382.14,"n":39311,"o":383.97,"t":"2026-07-24T04:00:00Z","v":1500103,"vw":386.307674},{"c":389.14,"h":392.57,"l":386.4663,"n":40381,"o":389.1,"t":"2026-07-27T04:00:00Z","v":1196317,"vw":389.820154},{"c":393.19,"h":395.43,"l":389.25,"n":53169,"o":393,"t":"2026-07-28T04:00:00Z","v":1705256,"vw":392.847729},{"c":380.96,"h":400,"l":380.96,"n":58429,"o":398.8,"t":"2026-07-29T04:00:00Z","v":1937236,"vw":387.15644},{"c":382.2,"h":383.48,"l":374.04,"n":47694,"o":376.85,"t":"2026-07-30T04:00:00Z","v":1201180,"vw":379.983469},{"c":383.42,"h":384.67,"l":376.82,"n":36370,"o":382.38,"t":"2026-07-31T04:00:00Z","v":1524663,"vw":382.711711},{"c":382.43,"h":387.69,"l":380.45,"n":35487,"o":387.55,"t":"2026-08-03T04:00:00Z","v":920340,"vw":382.736737},{"c":385.76,"h":388.36,"l":378.87,"n":41861,"o":384.09,"t":"2026-08-04T04:00:00Z","v":1503781,"vw":385.467542},{"c":384.08,"h":389.5,"l":381.35,"n":32274,"o":388.55,"t":"2026-08-05T04:00:00Z","v":835688,"vw":384.058512},{"c":386.92,"h":388.9,"l":384.78,"n":26868,"o":387.68,"t":"2026-08-06T04:00:00Z","v":651230,"vw":386.866734},{"c":392.05,"h":392.14,"l":383.26,"n":29448,"o":386.97,"t":"2026-08-07T04:00:00Z","v":1054213,"vw":389.554376},{"c":395.97,"h":397.1999,"l":392.05,"n":28869,"o":393,"t":"2026-08-10T04:00:00Z","v":781331,"vw":395.622807},{"c":391.89,"h":396.955,"l":391.25,"n":24803,"o":396.15,"t":"2026-08-11T04:00:00Z","v":571052,"vw":393.017316},{"c":394.21,"h":396.05,"l":389.01,"n":29603,"o":390.42,"t":"2026-08-12T04:00:00Z","v":717196,"vw":393.489761},{"c":392.96,"h":396.71,"l":390.23,"n":22425,"o":396,"t":"2026-08-13T04:00:00Z","v":661638,"vw":392.636099},{"c":395.78,"h":396.1607,"l":392.6,"n":22468,"o":394.28,"t":"2026-08-14T04:00:00Z","v":473428,"vw":395.467546},{"c":391.14,"h":394.52,"l":389.79,"n":26239,"o":391.77,"t":"2026-08-17T04:00:00Z","v":727102,"vw":391.466464},{"c":393.48,"h":395.98,"l":392.66,"n":24855,"o":393.93,"t":"2026-08-18T04:00:00Z","v":620744,"vw":393.928363},{"c":392.34,"h":396.92,"l":391.47,"n":30904,"o":396.43,"t":"2026-08-19T04:00:00Z","v":861183,"vw":393.310196},{"c":386.07,"h":394.68,"l":385.1801,"n":35720,"o":391.18,"t":"2026-08-20T04:00:00Z","v":933210,"vw":387.747527},{"c":384.29,"h":388.38,"l":382.185,"n":26563,"o":387,"t":"2026-08-21T04:00:00Z","v":761054,"vw":384.679056},{"c":383.77,"h":386.4099,"l":381.53,"n":32279,"o":384.48,"t":"2026-08-24T04:00:00Z","v":826003,"vw":383.369554},{"c":376.58,"h":384.12,"l":375.18,"n":34489,"o":384,"t":"2026-08-25T04:00:00Z","v":979890,"vw":377.016579},{"c":382.02,"h":382.99,"l":378.02,"n":29136,"o":378.05,"t":"2026-08-26T04:00:00Z","v":820838,"vw":381.616213},{"c":380.06,"h":382.18,"l":378.33,"n":23415,"o":381.07,"t":"2026-08-27T04:00:00Z","v":593645,"vw":380.325553},{"c":379.32,"h":381.08,"l":377.66,"n":23972,"o":381.07,"t":"2026-08-28T04:00:00Z","v":625447,"vw":379.17374},{"c":371.35,"h":378.99,"l":367.46,"n":39878,"o":377.24,"t":"2026-08-31T04:00:00Z","v":1257614,"vw":371.550325},{"c":369.41,"h":375.305,"l":367.41,"n":38355,"o":371.5,"t":"2026-09-01T04:00:00Z","v":1271086,"vw":369.557812},{"c":364.07,"h":370.365,"l":362.205,"n":38089,"o":369.85,"t":"2026-09-02T04:00:00Z","v":1576772,"vw":364.360968},{"c":365.87,"h":367.25,"l":359.5,"n":43948,"o":366.75,"t":"2026-09-03T04:00:00Z","v":1486597,"vw":364.398581},{"c":359.39,"h":366.4737,"l":358.04,"n":36175,"o":361.58,"t":"2026-09-04T04:00:00Z","v":1081582,"vw":359.385596},{"c":356.58,"h":361,"l":355.14,"n":38801,"o":358.7,"t":"2026-09-08T04:00:00Z","v":1092183,"vw":356.829929},{"c":352.67,"h":360.5,"l":352.19,"n":30859,"o":356.41,"t":"2026-09-09T04:00:00Z","v":908667,"vw":352.971115},{"c":354.25,"h":355.735,"l":352.29,"n":30114,"o":353.55,"t":"2026-09-10T04:00:00Z","v":851912,"vw":353.990469},{"c":355.9,"h":357.94,"l":352.5101,"n":30284,"o":357,"t":"2026-09-11T04:00:00Z","v":1344245,"vw":355.885277},{"c":356.81,"h":359.15,"l":355.64,"n":36897,"o":357.88,"t":"2026-09-14T04:00:00Z","v":911787,"vw":357.108862},{"c":358.6,"h":360.26,"l":353.12,"n":36299,"o":357.07,"t":"2026-09-15T04:00:00Z","v":1260635,"vw":357.924503},{"c":360,"h":362.07,"l":356.05,"n":35662,"o":357.59,"t":"2026-09-16T04:00:00Z","v":1004273,"vw":359.992586},{"c":355.95,"h":362.39,"l":353.39,"n":36147,"o":361.23,"t":"2026-09-17T04:00:00Z","v":1151240,"vw":356.070954},{"c":353.05,"h":355.72,"l":349.835,"n":43256,"o":355.48,"t":"2026-09-18T04:00:00Z","v":2696493,"vw":352.952268},{"c":353.9,"h":355.05,"l":351.41,"n":34713,"o":352.74,"t":"2026-09-21T04:00:00Z","v":927926,"vw":353.942556},{"c":343.39,"h":354.67,"l":342.1575,"n":42929,"o":353.95,"t":"2026-09-22T04:00:00Z","v":1281429,"vw":344.394038},{"c":343.33,"h":348.76,"l":343.05,"n":36634,"o":344.19,"t":"2026-09-23T04:00:00Z","v":1086202,"vw":344.62873},{"c":336.29,"h":344.74,"l":336.19,"n":44553,"o":343,"t":"2026-09-24T04:00:00Z","v":1571718,"vw":338.815781},{"c":336.72,"h":339.99,"l":335,"n":42670,"o":336.21,"t":"2026-09-25T04:00:00Z","v":1464150,"vw":337.440369},{"c":334.16,"h":337.3,"l":332.59,"n":43504,"o":334.86,"t":"2026-09-28T04:00:00Z","v":1890694,"vw":334.683695},{"c":332.34,"h":335.47,"l":330.36,"n":46729,"o":331.46,"t":"2026-09-29T04:00:00Z","v":1705422,"vw":332.193512},{"c":331.83,"h":334.72,"l":329.41,"n":33078,"o":332.06,"t":"2026-09-30T04:00:00Z","v":1054755,"vw":332.27136},{"c":332.72,"h":334.38,"l":331.04,"n":41571,"o":331.3,"t":"2026-10-01T04:00:00Z","v":1265746,"vw":333.111532},{"c":330.09,"h":333.215,"l":328,"n":39895,"o":333.02,"t":"2026-10-02T04:00:00Z","v":1417859,"vw":329.924265},{"c":331.72,"h":333,"l":327.42,"n":39109,"o":330,"t":"2026-10-05T04:00:00Z","v":1380449,"vw":331.427018},{"c":331.33,"h":332.78,"l":327.64,"n":36631,"o":329.89,"t":"2026-10-06T04:00:00Z","v":1354437,"vw":330.930363},{"c":326.63,"h":331.68,"l":325.005,"n":37503,"o":330.24,"t":"2026-10-07T04:00:00Z","v":1287502,"vw":326.917149},{"c":329.9,"h":331.3,"l":322,"n":44507,"o":326,"t":"2026-10-08T04:00:00Z","v":1509153,"vw":328.725712},{"c":331.27,"h":333.33,"l":327,"n":38222,"o":327.45,"t":"2026-10-09T04:00:00Z","v":1143754,"vw":331.235863},{"c":335.46,"h":336.22,"l":332.326,"n":38822,"o":333.3,"t":"2026-10-12T04:00:00Z","v":2090432,"vw":334.977452},{"c":332.42,"h":336.3702,"l":328.98,"n":37408,"o":335.5,"t":"2026-10-13T04:00:00Z","v":1285188,"vw":332.048215},{"c":334.66,"h":336.22,"l":333.36,"n":37565,"o":334,"t":"2026-10-14T04:00:00Z","v":995316,"vw":334.773185},{"c":337.03,"h":341.15,"l":335.505,"n":28861,"o":339.44,"t":"2026-10-15T04:00:00Z","v":1122291,"vw":337.109719}],"volatilityBars":[{"c":326.69,"h":326.69,"l":326.69,"n":16,"o":326.69,"t":"2026-10-08T09:00:00Z","v":107,"vw":326.69},{"c":325.82,"h":325.82,"l":325.8,"n":6,"o":325.8,"t":"2026-10-08T10:30:00Z","v":468,"vw":325.816872},{"c":328.1,"h":328.1,"l":328.1,"n":54,"o":328.1,"t":"2026-10-08T10:45:00Z","v":688,"vw":328.1},{"c":328.5,"h":328.5,"l":328.48,"n":12,"o":328.48,"t":"2026-10-08T11:00:00Z","v":264,"vw":328.49},{"c":330,"h":330,"l":328.99,"n":20,"o":329,"t":"2026-10-08T11:15:00Z","v":1446,"vw":329.143283},{"c":330,"h":330,"l":330,"n":1,"o":330,"t":"2026-10-08T11:30:00Z","v":500,"vw":330},{"c":329.01,"h":329.01,"l":329.01,"n":2,"o":329.01,"t":"2026-10-08T11:45:00Z","v":200,"vw":329.01},{"c":328.5,"h":329.44,"l":328.5,"n":22,"o":329.44,"t":"2026-10-08T12:00:00Z","v":798,"vw":328.880303},{"c":328.25,"h":328.5,"l":328,"n":42,"o":328.5,"t":"2026-10-08T12:45:00Z","v":1018,"vw":328.230878},{"c":327,"h":327,"l":327,"n":6,"o":327,"t":"2026-10-08T13:15:00Z","v":106,"vw":327},{"c":324.165,"h":326.16,"l":322,"n":2036,"o":326,"t":"2026-10-08T13:30:00Z","v":66809,"vw":324.657636},{"c":327.665,"h":328.635,"l":324.32,"n":1708,"o":324.32,"t":"2026-10-08T13:45:00Z","v":50323,"vw":326.42871},{"c":327.19,"h":328.64,"l":326.84,"n":1629,"o":327.91,"t":"2026-10-08T14:00:00Z","v":44474,"vw":327.629689},{"c":327.22,"h":327.31,"l":326.27,"n":2168,"o":327.19,"t":"2026-10-08T14:15:00Z","v":62878,"vw":326.759094},{"c":326.7,"h":327.52,"l":326.59,"n":1312,"o":327.14,"t":"2026-10-08T14:30:00Z","v":35008,"vw":326.891561},{"c":327.125,"h":327.175,"l":326.425,"n":1604,"o":326.635,"t":"2026-10-08T14:45:00Z","v":30145,"vw":326.821355},{"c":326.185,"h":327.58,"l":326.0201,"n":1538,"o":327.22,"t":"2026-10-08T15:00:00Z","v":38859,"vw":326.908822},{"c":325.42,"h":326.185,"l":324.75,"n":1251,"o":326.185,"t":"2026-10-08T15:15:00Z","v":21984,"vw":325.391111},{"c":326.12,"h":326.63,"l":325.3281,"n":1114,"o":325.3281,"t":"2026-10-08T15:30:00Z","v":22250,"vw":325.984476},{"c":326.86,"h":326.865,"l":325.39,"n":1087,"o":326.25,"t":"2026-10-08T15:45:00Z","v":20451,"vw":326.1728},{"c":326.3,"h":327.04,"l":326.12,"n":1088,"o":326.915,"t":"2026-10-08T16:00:00Z","v":18690,"vw":326.613506},{"c":326.12,"h":327.35,"l":325.94,"n":1318,"o":326.265,"t":"2026-10-08T16:15:00Z","v":24138,"vw":326.495963},{"c":327.035,"h":327.065,"l":325.9,"n":909,"o":325.98,"t":"2026-10-08T16:30:00Z","v":21124,"vw":326.416794},{"c":328.165,"h":328.4,"l":326.8838,"n":1471,"o":327.065,"t":"2026-10-08T16:45:00Z","v":37809,"vw":327.673703},{"c":327.71,"h":328.25,"l":327.09,"n":1348,"o":328.165,"t":"2026-10-08T17:00:00Z","v":27930,"vw":327.669051},{"c":327.96,"h":328.74,"l":327.55,"n":1271,"o":327.64,"t":"2026-10-08T17:15:00Z","v":23719,"vw":328.166533},{"c":330.36,"h":330.76,"l":327.98,"n":2005,"o":328.0974,"t":"2026-10-08T17:30:00Z","v":59093,"vw":329.434667},{"c":329.065,"h":331.3,"l":328.94,"n":1399,"o":330.34,"t":"2026-10-08T17:45:00Z","v":35175,"vw":330.438521},{"c":329.65,"h":330.21,"l":328.8,"n":1475,"o":329.065,"t":"2026-10-08T18:00:00Z","v":30611,"vw":329.561891},{"c":329.465,"h":329.85,"l":329.07,"n":1319,"o":329.6425,"t":"2026-10-08T18:15:00Z","v":24695,"vw":329.532627},{"c":329.78,"h":330.05,"l":329.07,"n":1170,"o":329.465,"t":"2026-10-08T18:30:00Z","v":26016,"vw":329.637857},{"c":330.345,"h":330.525,"l":329.75,"n":1306,"o":329.75,"t":"2026-10-08T18:45:00Z","v":26509,"vw":330.091399},{"c":330.39,"h":330.72,"l":330.25,"n":1375,"o":330.35,"t":"2026-10-08T19:00:00Z","v":25199,"vw":330.509493},{"c":330.665,"h":330.81,"l":330.226,"n":1641,"o":330.39,"t":"2026-10-08T19:15:00Z","v":31065,"vw":330.531902},{"c":329.91,"h":331.01,"l":329.79,"n":2302,"o":330.71,"t":"2026-10-08T19:30:00Z","v":49096,"vw":330.282348},{"c":329.99,"h":330.725,"l":329.65,"n":7174,"o":329.935,"t":"2026-10-08T19:45:00Z","v":206968,"vw":330.198224},{"c":329.9,"h":329.9,"l":329.9,"n":86,"o":329.9,"t":"2026-10-08T20:00:00Z","v":311861,"vw":329.9},{"c":329.8,"h":329.8,"l":329.8,"n":1,"o":329.8,"t":"2026-10-08T20:30:00Z","v":934,"vw":329.8},{"c":325.7355,"h":325.7355,"l":325.7355,"n":1,"o":325.7355,"t":"2026-10-09T10:30:00Z","v":100,"vw":325.7355},{"c":326.7143,"h":326.7143,"l":326.7143,"n":1,"o":326.7143,"t":"2026-10-09T12:30:00Z","v":300,"vw":326.7143},{"c":329.43,"h":329.43,"l":329.43,"n":4,"o":329.43,"t":"2026-10-09T13:15:00Z","v":66,"vw":329.43},{"c":329.185,"h":329.21,"l":327,"n":1453,"o":327.45,"t":"2026-10-09T13:30:00Z","v":41961,"vw":328.057462},{"c":330.275,"h":330.44,"l":329.1019,"n":1755,"o":329.7,"t":"2026-10-09T13:45:00Z","v":37487,"vw":329.80131},{"c":330.68,"h":330.9,"l":329.7,"n":1384,"o":330.5399,"t":"2026-10-09T14:00:00Z","v":35104,"vw":330.277883},{"c":330.17,"h":330.9153,"l":329.93,"n":1526,"o":330.745,"t":"2026-10-09T14:15:00Z","v":20435,"vw":330.402179},{"c":330.73,"h":330.89,"l":329.94,"n":1194,"o":330.285,"t":"2026-10-09T14:30:00Z","v":21596,"vw":330.454267},{"c":331.5,"h":331.71,"l":330.68,"n":1311,"o":330.77,"t":"2026-10-09T14:45:00Z","v":25312,"vw":331.142753},{"c":332.39,"h":332.53,"l":330.92,"n":1163,"o":331.46,"t":"2026-10-09T15:00:00Z","v":24387,"vw":331.566737},{"c":333.11,"h":333.26,"l":332.39,"n":1490,"o":332.39,"t":"2026-10-09T15:15:00Z","v":33611,"vw":332.68149},{"c":332.885,"h":333.33,"l":332.61,"n":1382,"o":333.105,"t":"2026-10-09T15:30:00Z","v":30367,"vw":332.978881},{"c":332.905,"h":332.99,"l":332.61,"n":1001,"o":332.9087,"t":"2026-10-09T15:45:00Z","v":17777,"vw":332.834065},{"c":332.14,"h":332.905,"l":331.83,"n":944,"o":332.905,"t":"2026-10-09T16:00:00Z","v":18355,"vw":332.338199},{"c":331.775,"h":332.34,"l":331.49,"n":1052,"o":332.14,"t":"2026-10-09T16:15:00Z","v":22552,"vw":331.938882},{"c":331.93,"h":332.05,"l":331.59,"n":781,"o":331.765,"t":"2026-10-09T16:30:00Z","v":16861,"vw":331.853714},{"c":331.78,"h":331.945,"l":331.57,"n":1004,"o":331.91,"t":"2026-10-09T16:45:00Z","v":19654,"vw":331.799365},{"c":331.69,"h":332.145,"l":331.595,"n":909,"o":331.75,"t":"2026-10-09T17:00:00Z","v":20599,"vw":331.859707},{"c":331.03,"h":331.88,"l":330.5613,"n":1396,"o":331.77,"t":"2026-10-09T17:15:00Z","v":35489,"vw":331.258491},{"c":331.27,"h":331.325,"l":330.915,"n":993,"o":331.09,"t":"2026-10-09T17:30:00Z","v":21463,"vw":331.157935},{"c":331.435,"h":331.4725,"l":330.935,"n":1078,"o":331.26,"t":"2026-10-09T17:45:00Z","v":17786,"vw":331.213079},{"c":331.63,"h":331.71,"l":331.235,"n":913,"o":331.435,"t":"2026-10-09T18:00:00Z","v":16548,"vw":331.500844},{"c":330.94,"h":331.63,"l":330.835,"n":1198,"o":331.63,"t":"2026-10-09T18:15:00Z","v":22565,"vw":331.253316},{"c":330.68,"h":331.19,"l":330.67,"n":976,"o":330.945,"t":"2026-10-09T18:30:00Z","v":19400,"vw":330.929925},{"c":331.04,"h":331.04,"l":330.59,"n":1157,"o":330.6,"t":"2026-10-09T18:45:00Z","v":23646,"vw":330.746714},{"c":331.245,"h":331.6,"l":330.99,"n":1455,"o":330.99,"t":"2026-10-09T19:00:00Z","v":41676,"vw":331.365355},{"c":331.56,"h":331.79,"l":331.24,"n":1591,"o":331.25,"t":"2026-10-09T19:15:00Z","v":32286,"vw":331.48115},{"c":331.73,"h":331.85,"l":331.44,"n":2427,"o":331.56,"t":"2026-10-09T19:30:00Z","v":52429,"vw":331.66351},{"c":331.31,"h":331.8,"l":331.11,"n":6225,"o":331.7075,"t":"2026-10-09T19:45:00Z","v":179698,"vw":331.444574},{"c":331.27,"h":334,"l":331.27,"n":214,"o":331.27,"t":"2026-10-09T20:00:00Z","v":273589,"vw":331.305986},{"c":333,"h":333,"l":333,"n":1,"o":333,"t":"2026-10-09T20:15:00Z","v":55,"vw":333},{"c":332,"h":332.02,"l":332,"n":6,"o":332.02,"t":"2026-10-09T21:00:00Z","v":506,"vw":332.003949},{"c":332,"h":332,"l":332,"n":3,"o":332,"t":"2026-10-09T21:45:00Z","v":200,"vw":332},{"c":331.3,"h":332,"l":331.3,"n":4,"o":332,"t":"2026-10-12T08:30:00Z","v":200,"vw":331.65533},{"c":332.74,"h":334.04,"l":332.326,"n":1488,"o":333.3,"t":"2026-10-12T13:30:00Z","v":59169,"vw":333.261182},{"c":333.975,"h":333.975,"l":332.51,"n":1062,"o":332.5574,"t":"2026-10-12T13:45:00Z","v":26841,"vw":333.414748},{"c":333.83,"h":333.975,"l":332.69,"n":1016,"o":333.975,"t":"2026-10-12T14:00:00Z","v":21872,"vw":333.326916},{"c":334.68,"h":334.68,"l":333,"n":1413,"o":333.62,"t":"2026-10-12T14:15:00Z","v":26765,"vw":333.951546},{"c":334,"h":334.9997,"l":333.77,"n":1213,"o":334.615,"t":"2026-10-12T14:30:00Z","v":22208,"vw":334.189349},{"c":334.71,"h":334.95,"l":333.58,"n":1102,"o":333.98,"t":"2026-10-12T14:45:00Z","v":18777,"vw":334.242621},{"c":335.655,"h":335.719,"l":334.65,"n":1375,"o":334.785,"t":"2026-10-12T15:00:00Z","v":38738,"vw":335.255906},{"c":336.18,"h":336.22,"l":335.495,"n":1158,"o":335.66,"t":"2026-10-12T15:15:00Z","v":26510,"vw":335.807459},{"c":335.48,"h":336.175,"l":335.335,"n":1112,"o":336.17,"t":"2026-10-12T15:30:00Z","v":24997,"vw":335.713215},{"c":335.05,"h":335.52,"l":335.01,"n":762,"o":335.51,"t":"2026-10-12T15:45:00Z","v":14593,"vw":335.23571},{"c":335,"h":335.54,"l":334.82,"n":843,"o":335.18,"t":"2026-10-12T16:00:00Z","v":18708,"vw":335.150599},{"c":335.04,"h":335.475,"l":334.995,"n":925,"o":335,"t":"2026-10-12T16:15:00Z","v":20195,"vw":335.184585},{"c":335.345,"h":335.58,"l":334.84,"n":996,"o":335,"t":"2026-10-12T16:30:00Z","v":23492,"vw":335.216255},{"c":335.96,"h":335.96,"l":335.25,"n":925,"o":335.39,"t":"2026-10-12T16:45:00Z","v":18062,"vw":335.552264},{"c":335.51,"h":336,"l":335.335,"n":845,"o":336,"t":"2026-10-12T17:00:00Z","v":17572,"vw":335.656702},{"c":335.52,"h":335.6,"l":335.115,"n":1057,"o":335.44,"t":"2026-10-12T17:15:00Z","v":29796,"vw":335.353953},{"c":334.595,"h":335.56,"l":334.53,"n":985,"o":335.46,"t":"2026-10-12T17:30:00Z","v":26906,"vw":335.323801},{"c":334.7,"h":334.795,"l":334.25,"n":1025,"o":334.595,"t":"2026-10-12T17:45:00Z","v":23230,"vw":334.59271},{"c":333.715,"h":334.79,"l":333.715,"n":943,"o":334.7,"t":"2026-10-12T18:00:00Z","v":17896,"vw":334.223215},{"c":333.825,"h":333.91,"l":333.56,"n":982,"o":333.715,"t":"2026-10-12T18:15:00Z","v":20844,"vw":333.735229},{"c":333.905,"h":333.95,"l":333.645,"n":989,"o":333.822,"t":"2026-10-12T18:30:00Z","v":18486,"vw":333.839532},{"c":334.555,"h":334.57,"l":333.86,"n":1294,"o":333.89,"t":"2026-10-12T18:45:00Z","v":23968,"vw":334.057476},{"c":334.33,"h":334.73,"l":334.2136,"n":1387,"o":334.555,"t":"2026-10-12T19:00:00Z","v":39987,"vw":334.518041},{"c":334.81,"h":335.21,"l":334.22,"n":1895,"o":334.265,"t":"2026-10-12T19:15:00Z","v":61742,"vw":334.624705},{"c":334.605,"h":334.99,"l":334.365,"n":2640,"o":334.81,"t":"2026-10-12T19:30:00Z","v":69139,"vw":334.736346},{"c":335.11,"h":335.395,"l":334.31,"n":8852,"o":334.65,"t":"2026-10-12T19:45:00Z","v":295471,"vw":334.953853},{"c":335.46,"h":335.46,"l":335.09,"n":127,"o":335.16,"t":"2026-10-12T20:00:00Z","v":639262,"vw":335.455541},{"c":335.69,"h":335.69,"l":335.69,"n":2,"o":335.69,"t":"2026-10-12T21:00:00Z","v":150,"vw":335.69},{"c":337,"h":337,"l":337,"n":7,"o":337,"t":"2026-10-12T23:45:00Z","v":100,"vw":337},{"c":338,"h":338,"l":337.65,"n":22,"o":337.65,"t":"2026-10-13T12:30:00Z","v":316,"vw":337.901291},{"c":336.02,"h":336.02,"l":336.02,"n":31,"o":336.02,"t":"2026-10-13T13:00:00Z","v":208,"vw":336.02},{"c":332.705,"h":336.3702,"l":332.68,"n":1404,"o":335.5,"t":"2026-10-13T13:30:00Z","v":66874,"vw":334.183305},{"c":331.81,"h":333.11,"l":331.22,"n":1325,"o":332.71,"t":"2026-10-13T13:45:00Z","v":40982,"vw":332.251212},{"c":331.23,"h":331.918,"l":330.42,"n":1664,"o":331.8,"t":"2026-10-13T14:00:00Z","v":56183,"vw":331.011487},{"c":331.18,"h":331.49,"l":330.65,"n":1496,"o":331.11,"t":"2026-10-13T14:15:00Z","v":39615,"vw":331.141584},{"c":330.005,"h":331.195,"l":329.57,"n":1577,"o":331.125,"t":"2026-10-13T14:30:00Z","v":40082,"vw":330.157403},{"c":329.965,"h":330.58,"l":329.61,"n":1259,"o":330.1,"t":"2026-10-13T14:45:00Z","v":29029,"vw":330.041368},{"c":329.39,"h":330.145,"l":329.02,"n":1223,"o":330.025,"t":"2026-10-13T15:00:00Z","v":25214,"vw":329.62042},{"c":329.475,"h":329.53,"l":329.1,"n":1372,"o":329.34,"t":"2026-10-13T15:15:00Z","v":29507,"vw":329.352163},{"c":329.295,"h":329.6,"l":329.13,"n":1425,"o":329.59,"t":"2026-10-13T15:30:00Z","v":35159,"vw":329.299163},{"c":329.655,"h":329.815,"l":328.98,"n":1173,"o":329.32,"t":"2026-10-13T15:45:00Z","v":18143,"vw":329.368868},{"c":330.32,"h":330.53,"l":329.51,"n":1029,"o":329.74,"t":"2026-10-13T16:00:00Z","v":19164,"vw":329.890471},{"c":330.17,"h":330.59,"l":329.7378,"n":1172,"o":330.52,"t":"2026-10-13T16:15:00Z","v":28901,"vw":330.198335},{"c":330.96,"h":330.96,"l":330.08,"n":1000,"o":330.28,"t":"2026-10-13T16:30:00Z","v":19799,"vw":330.416656},{"c":331.27,"h":331.53,"l":330.83,"n":929,"o":330.83,"t":"2026-10-13T16:45:00Z","v":18283,"vw":331.248661},{"c":331.695,"h":331.745,"l":331.2,"n":930,"o":331.25,"t":"2026-10-13T17:00:00Z","v":13052,"vw":331.493613},{"c":332.25,"h":332.255,"l":331.63,"n":1045,"o":331.695,"t":"2026-10-13T17:15:00Z","v":21309,"vw":331.882143},{"c":332.82,"h":332.82,"l":332.09,"n":1082,"o":332.205,"t":"2026-10-13T17:30:00Z","v":23241,"vw":332.454926},{"c":332.905,"h":332.995,"l":332.55,"n":976,"o":332.67,"t":"2026-10-13T17:45:00Z","v":18376,"vw":332.756209},{"c":333.585,"h":333.6,"l":332.6,"n":1038,"o":332.98,"t":"2026-10-13T18:00:00Z","v":18549,"vw":333.271173},{"c":333.59,"h":333.64,"l":333.09,"n":1107,"o":333.59,"t":"2026-10-13T18:15:00Z","v":25110,"vw":333.359459},{"c":333.51,"h":333.65,"l":332.63,"n":1058,"o":333.58,"t":"2026-10-13T18:30:00Z","v":17514,"vw":333.137353},{"c":333.44,"h":333.65,"l":333.2477,"n":1146,"o":333.46,"t":"2026-10-13T18:45:00Z","v":23430,"vw":333.413075},{"c":333.715,"h":333.795,"l":333.11,"n":1438,"o":333.36,"t":"2026-10-13T19:00:00Z","v":36387,"vw":333.536086},{"c":333.62,"h":333.84,"l":333.345,"n":1471,"o":333.64,"t":"2026-10-13T19:15:00Z","v":31018,"vw":333.567464},{"c":332.92,"h":333.71,"l":332.805,"n":1798,"o":333.62,"t":"2026-10-13T19:30:00Z","v":39401,"vw":333.275191},{"c":332.44,"h":332.93,"l":332.36,"n":5632,"o":332.925,"t":"2026-10-13T19:45:00Z","v":131995,"vw":332.659281},{"c":329.66,"h":332.47,"l":329.66,"n":95,"o":332.47,"t":"2026-10-13T20:00:00Z","v":414975,"vw":332.41864},{"c":334.7,"h":334.7,"l":334.7,"n":7,"o":334.7,"t":"2026-10-14T08:30:00Z","v":109,"vw":334.7},{"c":332.44,"h":332.44,"l":332.44,"n":3,"o":332.44,"t":"2026-10-14T11:30:00Z","v":46,"vw":332.44},{"c":331.25,"h":331.25,"l":331.25,"n":2,"o":331.25,"t":"2026-10-14T13:15:00Z","v":100,"vw":331.25},{"c":335.215,"h":335.8252,"l":334,"n":925,"o":334,"t":"2026-10-14T13:30:00Z","v":22215,"vw":334.484139},{"c":334.57,"h":335.2399,"l":334.48,"n":880,"o":334.76,"t":"2026-10-14T13:45:00Z","v":15670,"vw":334.8486},{"c":335.145,"h":335.51,"l":334.01,"n":1320,"o":334.545,"t":"2026-10-14T14:00:00Z","v":25997,"vw":334.947213},{"c":335.335,"h":336.22,"l":335,"n":1541,"o":335.13,"t":"2026-10-14T14:15:00Z","v":36797,"vw":335.755045},{"c":334.93,"h":335.94,"l":334.93,"n":943,"o":335.39,"t":"2026-10-14T14:30:00Z","v":18504,"vw":335.523803},{"c":334.62,"h":335.11,"l":334.41,"n":1035,"o":334.83,"t":"2026-10-14T14:45:00Z","v":28595,"vw":334.730229},{"c":334.03,"h":334.4949,"l":333.58,"n":1398,"o":334.45,"t":"2026-10-14T15:00:00Z","v":36465,"vw":334.183083},{"c":333.76,"h":334.21,"l":333.36,"n":1102,"o":333.94,"t":"2026-10-14T15:15:00Z","v":21626,"vw":333.841835},{"c":333.57,"h":334.64,"l":333.5525,"n":772,"o":333.8,"t":"2026-10-14T15:30:00Z","v":11852,"vw":334.166414},{"c":334.22,"h":334.25,"l":333.37,"n":952,"o":333.3901,"t":"2026-10-14T15:45:00Z","v":17143,"vw":333.786974},{"c":333.625,"h":334.73,"l":333.625,"n":1059,"o":334.23,"t":"2026-10-14T16:00:00Z","v":24433,"vw":334.242567},{"c":334.22,"h":334.63,"l":333.51,"n":1379,"o":333.625,"t":"2026-10-14T16:15:00Z","v":32271,"vw":334.103276},{"c":334.48,"h":334.85,"l":334.22,"n":1012,"o":334.22,"t":"2026-10-14T16:30:00Z","v":16575,"vw":334.592481},{"c":335.315,"h":335.35,"l":334.45,"n":1221,"o":334.475,"t":"2026-10-14T16:45:00Z","v":25944,"vw":334.723668},{"c":334.84,"h":335.43,"l":334.565,"n":1356,"o":335.39,"t":"2026-10-14T17:00:00Z","v":32526,"vw":334.948049},{"c":334.97,"h":335,"l":334.575,"n":1250,"o":334.7217,"t":"2026-10-14T17:15:00Z","v":25130,"vw":334.845505},{"c":335.215,"h":335.35,"l":334.735,"n":1398,"o":334.905,"t":"2026-10-14T17:30:00Z","v":26390,"vw":335.024305},{"c":334.815,"h":335.41,"l":334.795,"n":1569,"o":335.15,"t":"2026-10-14T17:45:00Z","v":32838,"vw":335.16012},{"c":335.295,"h":335.36,"l":334.71,"n":1218,"o":334.7637,"t":"2026-10-14T18:00:00Z","v":21778,"vw":335.087289},{"c":335.53,"h":335.53,"l":335.25,"n":1075,"o":335.38,"t":"2026-10-14T18:15:00Z","v":17088,"vw":335.402486},{"c":335.605,"h":335.7,"l":335.3351,"n":1043,"o":335.54,"t":"2026-10-14T18:30:00Z","v":19782,"vw":335.557852},{"c":335.7,"h":335.7,"l":335.23,"n":1164,"o":335.605,"t":"2026-10-14T18:45:00Z","v":18615,"vw":335.370826},{"c":335.115,"h":335.8,"l":335.1,"n":1362,"o":335.755,"t":"2026-10-14T19:00:00Z","v":25333,"vw":335.49191},{"c":334.395,"h":335.085,"l":334.26,"n":1767,"o":335.02,"t":"2026-10-14T19:15:00Z","v":35293,"vw":334.636566},{"c":335.165,"h":335.245,"l":334.3907,"n":2040,"o":334.4,"t":"2026-10-14T19:30:00Z","v":42974,"vw":334.978374},{"c":334.68,"h":335.46,"l":334.39,"n":6307,"o":335.13,"t":"2026-10-14T19:45:00Z","v":145493,"vw":334.819037},{"c":334.66,"h":334.66,"l":334.66,"n":98,"o":334.66,"t":"2026-10-14T20:00:00Z","v":215622,"vw":334.66},{"c":336.69,"h":336.69,"l":336.69,"n":17,"o":336.69,"t":"2026-10-15T08:00:00Z","v":150,"vw":336.69},{"c":336.95,"h":336.95,"l":336.95,"n":6,"o":336.95,"t":"2026-10-15T10:45:00Z","v":136,"vw":336.95},{"c":335.6501,"h":337.21,"l":335.6501,"n":5,"o":337.21,"t":"2026-10-15T11:00:00Z","v":190,"vw":336.185248},{"c":339.7204,"h":339.7204,"l":339.7204,"n":1,"o":339.7204,"t":"2026-10-15T11:15:00Z","v":95,"vw":339.7204},{"c":338.45,"h":338.45,"l":338.45,"n":3,"o":338.45,"t":"2026-10-15T12:00:00Z","v":59,"vw":338.45},{"c":338.6,"h":338.6,"l":338.45,"n":10,"o":338.45,"t":"2026-10-15T12:15:00Z","v":317,"vw":338.51384},{"c":338.98,"h":338.98,"l":338.34,"n":11,"o":338.9242,"t":"2026-10-15T12:30:00Z","v":299,"vw":338.703283},{"c":338.98,"h":338.98,"l":338.98,"n":20,"o":338.98,"t":"2026-10-15T12:45:00Z","v":283,"vw":338.98},{"c":339.11,"h":339.77,"l":338.45,"n":65,"o":338.45,"t":"2026-10-15T13:00:00Z","v":1209,"vw":339.489805},{"c":340,"h":340,"l":338.43,"n":16,"o":338.43,"t":"2026-10-15T13:15:00Z","v":347,"vw":339.207727},{"c":338,"h":341.15,"l":337.385,"n":1029,"o":339.44,"t":"2026-10-15T13:30:00Z","v":37297,"vw":338.936479},{"c":337.07,"h":338.78,"l":336.58,"n":1926,"o":337.685,"t":"2026-10-15T13:45:00Z","v":79342,"vw":337.510171},{"c":338.81,"h":338.88,"l":336.54,"n":1473,"o":337.07,"t":"2026-10-15T14:00:00Z","v":35445,"vw":337.964792},{"c":337.97,"h":340.08,"l":337.965,"n":1627,"o":339.12,"t":"2026-10-15T14:15:00Z","v":38158,"vw":339.227459},{"c":338.16,"h":339.11,"l":338.06,"n":1049,"o":338.2,"t":"2026-10-15T14:30:00Z","v":13224,"vw":338.628747},{"c":337.36,"h":338.085,"l":337.17,"n":890,"o":338.085,"t":"2026-10-15T14:45:00Z","v":14479,"vw":337.576355},{"c":337.12,"h":338.14,"l":337.12,"n":967,"o":337.52,"t":"2026-10-15T15:00:00Z","v":12189,"vw":337.710949},{"c":336.94,"h":337.13,"l":336.63,"n":598,"o":337.095,"t":"2026-10-15T15:15:00Z","v":7996,"vw":336.911956},{"c":337.2101,"h":337.29,"l":336.76,"n":795,"o":336.965,"t":"2026-10-15T15:30:00Z","v":12139,"vw":337.022011},{"c":336.1012,"h":337.275,"l":336.1012,"n":854,"o":337.265,"t":"2026-10-15T15:45:00Z","v":19725,"vw":336.833093},{"c":335.6,"h":336.215,"l":335.505,"n":835,"o":336.16,"t":"2026-10-15T16:00:00Z","v":15131,"vw":335.843157},{"c":336.4625,"h":336.53,"l":335.765,"n":734,"o":335.765,"t":"2026-10-15T16:15:00Z","v":15086,"vw":336.064028},{"c":336.705,"h":337.05,"l":336.39,"n":725,"o":336.52,"t":"2026-10-15T16:30:00Z","v":13809,"vw":336.680259},{"c":336.2,"h":336.715,"l":336,"n":514,"o":336.705,"t":"2026-10-15T16:45:00Z","v":9479,"vw":336.266611},{"c":335.815,"h":335.95,"l":335.7,"n":120,"o":335.94,"t":"2026-10-15T18:00:00Z","v":3184,"vw":335.838268},{"c":336.345,"h":336.605,"l":335.815,"n":921,"o":335.815,"t":"2026-10-15T18:15:00Z","v":17099,"vw":336.166445},{"c":336.5,"h":336.74,"l":336.2092,"n":1047,"o":336.35,"t":"2026-10-15T18:30:00Z","v":20575,"vw":336.515973},{"c":336.35,"h":336.7002,"l":336.35,"n":752,"o":336.5,"t":"2026-10-15T18:45:00Z","v":14473,"vw":336.529667},{"c":336.68,"h":336.8799,"l":336.27,"n":1285,"o":336.27,"t":"2026-10-15T19:00:00Z","v":26554,"vw":336.585066},{"c":335.605,"h":336.675,"l":335.56,"n":1563,"o":336.675,"t":"2026-10-15T19:15:00Z","v":43723,"vw":336.058757},{"c":336.905,"h":336.99,"l":335.62,"n":1905,"o":335.62,"t":"2026-10-15T19:30:00Z","v":54668,"vw":336.336559},{"c":337.06,"h":337.27,"l":336.25,"n":6402,"o":336.85,"t":"2026-10-15T19:45:00Z","v":183380,"vw":336.924866},{"c":336.65,"h":337.05,"l":336.65,"n":109,"o":337.05,"t":"2026-10-15T20:00:00Z","v":393105,"vw":337.029863},{"c":336.66,"h":336.66,"l":336.66,"n":1,"o":336.66,"t":"2026-10-15T20:15:00Z","v":100,"vw":336.66}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.8330118526912558,"strike":398.5504700205153,"iv":2.3664314216067575,"gamma":0.005260552894280828,"theta":-3.69424590074405,"vega":0.030572409590850946,"rho":0.0008492931804112343,"breakevenPct":18.92814170771893},{"delta":0.15,"premium":2.5,"strike":375.3088403339286,"iv":1.9305434176338323,"gamma":0.0069361291378003025,"theta":-4.016706031702957,"vega":0.04061598220238533,"rho":0.0012812520318449519,"breakevenPct":12.222669855025412},{"delta":0.2,"premium":0.9009553505307777,"strike":344.6905278353179,"iv":0.4950447562305986,"gamma":0.03882810237381194,"theta":-1.192238240318074,"vega":0.04920207485469421,"rho":0.0017418295430340095,"breakevenPct":2.6529683318031854},{"delta":0.25,"premium":0.8577991452991452,"strike":340.8440170940171,"iv":0.33408760683760685,"gamma":0.05481282051282051,"theta":-0.9309299145299145,"vega":0.055695299145299144,"rho":0.002189255782249612,"breakevenPct":1.4975988354173917},{"delta":0.3,"premium":1.089208633093525,"strike":339.63613724405093,"iv":0.3149491422246818,"gamma":0.061641781959048146,"theta":-0.9642189263973436,"vega":0.060315550636413945,"rho":0.0026349998697783182,"breakevenPct":1.207552390288241},{"delta":0.35,"premium":1.4489208633093522,"strike":338.9443829551743,"iv":0.33177260653016044,"gamma":0.06153110127282789,"theta":-1.0720495849474265,"vega":0.063386939679026,"rho":0.003080220296317611,"breakevenPct":1.1089240831948053},{"delta":0.4,"premium":1.80863309352518,"strike":338.2526286662977,"iv":0.34859607083563915,"gamma":0.061420420586607634,"theta":-1.1798802434975095,"vega":0.06645832872163808,"rho":0.003525440722856904,"breakevenPct":1.0102957761013696},{"delta":0.45,"premium":2.1683453237410073,"strike":337.56087437742116,"iv":0.36541953514111786,"gamma":0.061309739900387385,"theta":-1.2877109020475925,"vega":0.06952971776425014,"rho":0.003970661149396196,"breakevenPct":0.9116674690079338},{"delta":0.5,"premium":2.3803600654664483,"strike":336.87806873977087,"iv":0.34520703764320787,"gamma":0.06498183306055647,"theta":-1.2100301145662848,"vega":0.06887954173486088,"rho":0.004419338114794705,"breakevenPct":0.7718258198886963},{"delta":0.55,"premium":2.5781232951445716,"strike":336.196126568467,"iv":0.32142089470812873,"gamma":0.0690189307146754,"theta":-1.114449099836334,"vega":0.06787026732133115,"rho":0.004868348605872612,"breakevenPct":0.6280074447845128},{"delta":0.6,"premium":2.7758865248226945,"strike":335.51418439716315,"iv":0.29763475177304966,"gamma":0.07305602836879432,"theta":-1.0188680851063832,"vega":0.06686099290780143,"rho":0.0053173590969505195,"breakevenPct":0.4841890696803296},{"delta":0.65,"premium":3.031804043545878,"strike":334.8405909797823,"iv":0.27794650077760497,"gamma":0.07486936236391913,"theta":-0.9240810264385693,"vega":0.06472270606531882,"rho":0.005765039415693672,"breakevenPct":0.36012446483934424},{"delta":0.7,"premium":3.465966822187661,"strike":334.1925868325557,"iv":0.27081845515811304,"gamma":0.06986677034733023,"theta":-0.8317274753758426,"vega":0.05912395023328151,"rho":0.006208642702158755,"breakevenPct":0.2966059688538527},{"delta":0.75,"premium":3.9001296008294446,"strike":333.5445826853292,"iv":0.26369040953862105,"gamma":0.06486417833074132,"theta":-0.7393739243131157,"vega":0.053525194401244175,"rho":0.006652245988623838,"breakevenPct":0.2330874728683611},{"delta":0.8,"premium":4.334292379471228,"strike":332.89657853810263,"iv":0.25656236391912907,"gamma":0.05986158631415241,"theta":-0.6470203732503887,"vega":0.047926438569206836,"rho":0.0070958492750889226,"breakevenPct":0.16956897688286943},{"delta":0.85,"premium":5.602742616033754,"strike":331.47679324894517,"iv":0.28477890295358643,"gamma":0.047713924050632926,"theta":-0.6035561181434599,"vega":0.04089831223628693,"rho":0.007518156791877314,"breakevenPct":0.1246170810250389},{"delta":0.9,"premium":13.830414746543795,"strike":323.352534562212,"iv":0.6019115207373278,"gamma":0.018776497695852514,"theta":-0.9354566820276504,"vega":0.030867741935483865,"rho":0.007756154481416115,"breakevenPct":0.15533455378000166}],"put":[{"delta":0.1,"premium":0.9857224173906569,"strike":313.12229796274494,"iv":1.1434583038575343,"gamma":0.01016412671488242,"theta":-1.7960223079769162,"vega":0.030571470562590772,"rho":-0.0009303657783346267,"breakevenPct":7.2843297257309265},{"delta":0.15,"premium":2.2768170715569696,"strike":309.61361785928284,"iv":1.6242157447308503,"gamma":0.008261985734111715,"theta":-3.3552147430978967,"vega":0.04055386862719881,"rho":-0.001414641627433833,"breakevenPct":8.710033628074065},{"delta":0.2,"premium":0.6728757539522392,"strike":331.5958584650746,"iv":0.3484137373066785,"gamma":0.04698025412595927,"theta":-0.8487621237530496,"vega":0.048559170318005,"rho":-0.00183640903895743,"breakevenPct":1.7040982857712879},{"delta":0.25,"premium":0.8001008070911634,"strike":333.0561155949509,"iv":0.30589562829463146,"gamma":0.059229837389334315,"theta":-0.8348412415962868,"vega":0.05466695459861784,"rho":-0.0022909215662933087,"breakevenPct":1.3081403232163806},{"delta":0.3,"premium":0.9640648150147043,"strike":333.9670267500817,"iv":0.28799702084635054,"gamma":0.06849420599789367,"theta":-0.849770369245637,"vega":0.05983707896665071,"rho":-0.0027428406519394138,"breakevenPct":1.086270440483877},{"delta":0.35,"premium":1.1280288229382454,"strike":334.8779379052125,"iv":0.27009841339806967,"gamma":0.07775857460645304,"theta":-0.864699496894987,"vega":0.06500720333468359,"rho":-0.0031947597375855193,"breakevenPct":0.8644005577513734},{"delta":0.4,"premium":1.5125064399793922,"strike":335.5577022153529,"iv":0.2825125708397733,"gamma":0.07636764554353426,"theta":-0.9286941782586297,"vega":0.06659232354456465,"rho":-0.0036587775853501384,"breakevenPct":0.7766899021643447},{"delta":0.45,"premium":1.9311051004636788,"strike":336.2017001545595,"iv":0.2996171561051005,"gamma":0.07332797527047913,"theta":-1.0002809891808346,"vega":0.06762272024729521,"rho":-0.004124667527946028,"breakevenPct":0.7097382955813507},{"delta":0.5,"premium":2.349703760947965,"strike":336.8456980937661,"iv":0.31672174137042763,"gamma":0.070288304997424,"theta":-1.0718678001030397,"vega":0.06865311695002575,"rho":-0.004590557470541918,"breakevenPct":0.6427866889983564},{"delta":0.55,"premium":2.768302421432252,"strike":337.4896960329727,"iv":0.3338263266357548,"gamma":0.06724863472436887,"theta":-1.1434546110252448,"vega":0.06968351365275631,"rho":-0.005056447413137808,"breakevenPct":0.5758350824153623},{"delta":0.6,"premium":3.1215709728867624,"strike":338.1539074960128,"iv":0.32209425837320577,"gamma":0.06636299840510367,"theta":-1.0540730462519936,"vega":0.06645661881977671,"rho":-0.005520429024377777,"breakevenPct":0.48347397281352616},{"delta":0.65,"premium":3.4737772461456675,"strike":338.8184476342371,"iv":0.3098933014354067,"gamma":0.0655123870281765,"theta":-0.9620741095162147,"vega":0.06316049973418394,"rho":-0.005984379605839602,"breakevenPct":0.390699700560977},{"delta":0.7,"premium":3.8259835194045717,"strike":339.48298777246146,"iv":0.2976923444976077,"gamma":0.06466177565124934,"theta":-0.870075172780436,"vega":0.059864380648591176,"rho":-0.006448330187301426,"breakevenPct":0.29792542830842805},{"delta":0.75,"premium":4.3781180400890864,"strike":340.30902004454344,"iv":0.2947141425389755,"gamma":0.06131770601336303,"theta":-0.7904531180400891,"vega":0.055754899777282846,"rho":-0.006916298644686544,"breakevenPct":0.21656804952940795},{"delta":0.8,"premium":5.630902004454343,"strike":341.7010022271715,"iv":0.3240571269487751,"gamma":0.04923530066815143,"theta":-0.7542059020044544,"vega":0.04879498886414253,"rho":-0.007398347766343386,"breakevenPct":0.17522122535581844},{"delta":0.85,"premium":7.5039503386004505,"strike":343.7020316027088,"iv":0.3713835214446952,"gamma":0.03600135440180587,"theta":-0.7218124153498872,"vega":0.04090541760722348,"rho":-0.007895696930336586,"breakevenPct":0.13720630187479496},{"delta":0.9,"premium":13.130000000000004,"strike":349.38,"iv":0.5442304000000001,"gamma":0.01844079999999999,"theta":-0.8055232000000001,"vega":0.030894399999999995,"rho":-0.008488990137685512,"breakevenPct":0.12178458979386472}]},"raw":{"call":[{"delta":0.1,"premium":1.8330118526912558,"strike":398.5504700205153,"iv":2.3664314216067575,"gamma":0.005260552894280828,"theta":-3.69424590074405,"vega":0.030572409590850946,"rho":0.0008492931804112343,"breakevenPct":18.92814170771893},{"delta":0.15,"premium":2.5,"strike":375.3088403339286,"iv":1.9305434176338323,"gamma":0.0069361291378003025,"theta":-4.016706031702957,"vega":0.04061598220238533,"rho":0.0012812520318449519,"breakevenPct":12.222669855025412},{"delta":0.2,"premium":0.9009553505307777,"strike":344.6905278353179,"iv":0.4950447562305986,"gamma":0.03882810237381194,"theta":-1.192238240318074,"vega":0.04920207485469421,"rho":0.0017418295430340095,"breakevenPct":2.6529683318031854},{"delta":0.25,"premium":0.8577991452991452,"strike":340.8440170940171,"iv":0.33408760683760685,"gamma":0.05481282051282051,"theta":-0.9309299145299145,"vega":0.055695299145299144,"rho":0.002189255782249612,"breakevenPct":1.4975988354173917},{"delta":0.3,"premium":1.089208633093525,"strike":339.63613724405093,"iv":0.3149491422246818,"gamma":0.061641781959048146,"theta":-0.9642189263973436,"vega":0.060315550636413945,"rho":0.0026349998697783182,"breakevenPct":1.207552390288241},{"delta":0.35,"premium":1.4489208633093522,"strike":338.9443829551743,"iv":0.33177260653016044,"gamma":0.06153110127282789,"theta":-1.0720495849474265,"vega":0.063386939679026,"rho":0.003080220296317611,"breakevenPct":1.1089240831948053},{"delta":0.4,"premium":1.80863309352518,"strike":338.2526286662977,"iv":0.34859607083563915,"gamma":0.061420420586607634,"theta":-1.1798802434975095,"vega":0.06645832872163808,"rho":0.003525440722856904,"breakevenPct":1.0102957761013696},{"delta":0.45,"premium":2.1683453237410073,"strike":337.56087437742116,"iv":0.36541953514111786,"gamma":0.061309739900387385,"theta":-1.2877109020475925,"vega":0.06952971776425014,"rho":0.003970661149396196,"breakevenPct":0.9116674690079338},{"delta":0.5,"premium":2.3803600654664483,"strike":336.87806873977087,"iv":0.34520703764320787,"gamma":0.06498183306055647,"theta":-1.2100301145662848,"vega":0.06887954173486088,"rho":0.004419338114794705,"breakevenPct":0.7718258198886963},{"delta":0.55,"premium":2.5781232951445716,"strike":336.196126568467,"iv":0.32142089470812873,"gamma":0.0690189307146754,"theta":-1.114449099836334,"vega":0.06787026732133115,"rho":0.004868348605872612,"breakevenPct":0.6280074447845128},{"delta":0.6,"premium":2.7758865248226945,"strike":335.51418439716315,"iv":0.29763475177304966,"gamma":0.07305602836879432,"theta":-1.0188680851063832,"vega":0.06686099290780143,"rho":0.0053173590969505195,"breakevenPct":0.4841890696803296},{"delta":0.65,"premium":3.031804043545878,"strike":334.8405909797823,"iv":0.27794650077760497,"gamma":0.07486936236391913,"theta":-0.9240810264385693,"vega":0.06472270606531882,"rho":0.005765039415693672,"breakevenPct":0.36012446483934424},{"delta":0.7,"premium":3.465966822187661,"strike":334.1925868325557,"iv":0.27081845515811304,"gamma":0.06986677034733023,"theta":-0.8317274753758426,"vega":0.05912395023328151,"rho":0.006208642702158755,"breakevenPct":0.2966059688538527},{"delta":0.75,"premium":3.9001296008294446,"strike":333.5445826853292,"iv":0.26369040953862105,"gamma":0.06486417833074132,"theta":-0.7393739243131157,"vega":0.053525194401244175,"rho":0.006652245988623838,"breakevenPct":0.2330874728683611},{"delta":0.8,"premium":4.334292379471228,"strike":332.89657853810263,"iv":0.25656236391912907,"gamma":0.05986158631415241,"theta":-0.6470203732503887,"vega":0.047926438569206836,"rho":0.0070958492750889226,"breakevenPct":0.16956897688286943},{"delta":0.85,"premium":5.602742616033754,"strike":331.47679324894517,"iv":0.28477890295358643,"gamma":0.047713924050632926,"theta":-0.6035561181434599,"vega":0.04089831223628693,"rho":0.007518156791877314,"breakevenPct":0.1246170810250389},{"delta":0.9,"premium":13.830414746543795,"strike":323.352534562212,"iv":0.6019115207373278,"gamma":0.018776497695852514,"theta":-0.9354566820276504,"vega":0.030867741935483865,"rho":0.007756154481416115,"breakevenPct":0.15533455378000166}],"put":[{"delta":0.1,"premium":0.9857224173906569,"strike":313.12229796274494,"iv":1.1434583038575343,"gamma":0.01016412671488242,"theta":-1.7960223079769162,"vega":0.030571470562590772,"rho":-0.0009303657783346267,"breakevenPct":7.2843297257309265},{"delta":0.15,"premium":2.2768170715569696,"strike":309.61361785928284,"iv":1.6242157447308503,"gamma":0.008261985734111715,"theta":-3.3552147430978967,"vega":0.04055386862719881,"rho":-0.001414641627433833,"breakevenPct":8.710033628074065},{"delta":0.2,"premium":0.6728757539522392,"strike":331.5958584650746,"iv":0.3484137373066785,"gamma":0.04698025412595927,"theta":-0.8487621237530496,"vega":0.048559170318005,"rho":-0.00183640903895743,"breakevenPct":1.7040982857712879},{"delta":0.25,"premium":0.8001008070911634,"strike":333.0561155949509,"iv":0.30589562829463146,"gamma":0.059229837389334315,"theta":-0.8348412415962868,"vega":0.05466695459861784,"rho":-0.0022909215662933087,"breakevenPct":1.3081403232163806},{"delta":0.3,"premium":0.9640648150147043,"strike":333.9670267500817,"iv":0.28799702084635054,"gamma":0.06849420599789367,"theta":-0.849770369245637,"vega":0.05983707896665071,"rho":-0.0027428406519394138,"breakevenPct":1.086270440483877},{"delta":0.35,"premium":1.1280288229382454,"strike":334.8779379052125,"iv":0.27009841339806967,"gamma":0.07775857460645304,"theta":-0.864699496894987,"vega":0.06500720333468359,"rho":-0.0031947597375855193,"breakevenPct":0.8644005577513734},{"delta":0.4,"premium":1.5125064399793922,"strike":335.5577022153529,"iv":0.2825125708397733,"gamma":0.07636764554353426,"theta":-0.9286941782586297,"vega":0.06659232354456465,"rho":-0.0036587775853501384,"breakevenPct":0.7766899021643447},{"delta":0.45,"premium":1.9311051004636788,"strike":336.2017001545595,"iv":0.2996171561051005,"gamma":0.07332797527047913,"theta":-1.0002809891808346,"vega":0.06762272024729521,"rho":-0.004124667527946028,"breakevenPct":0.7097382955813507},{"delta":0.5,"premium":2.349703760947965,"strike":336.8456980937661,"iv":0.31672174137042763,"gamma":0.070288304997424,"theta":-1.0718678001030397,"vega":0.06865311695002575,"rho":-0.004590557470541918,"breakevenPct":0.6427866889983564},{"delta":0.55,"premium":2.768302421432252,"strike":337.4896960329727,"iv":0.3338263266357548,"gamma":0.06724863472436887,"theta":-1.1434546110252448,"vega":0.06968351365275631,"rho":-0.005056447413137808,"breakevenPct":0.5758350824153623},{"delta":0.6,"premium":3.1215709728867624,"strike":338.1539074960128,"iv":0.32209425837320577,"gamma":0.06636299840510367,"theta":-1.0540730462519936,"vega":0.06645661881977671,"rho":-0.005520429024377777,"breakevenPct":0.48347397281352616},{"delta":0.65,"premium":3.4737772461456675,"strike":338.8184476342371,"iv":0.3098933014354067,"gamma":0.0655123870281765,"theta":-0.9620741095162147,"vega":0.06316049973418394,"rho":-0.005984379605839602,"breakevenPct":0.390699700560977},{"delta":0.7,"premium":3.8259835194045717,"strike":339.48298777246146,"iv":0.2976923444976077,"gamma":0.06466177565124934,"theta":-0.870075172780436,"vega":0.059864380648591176,"rho":-0.006448330187301426,"breakevenPct":0.29792542830842805},{"delta":0.75,"premium":4.3781180400890864,"strike":340.30902004454344,"iv":0.2947141425389755,"gamma":0.06131770601336303,"theta":-0.7904531180400891,"vega":0.055754899777282846,"rho":-0.006916298644686544,"breakevenPct":0.21656804952940795},{"delta":0.8,"premium":5.630902004454343,"strike":341.7010022271715,"iv":0.3240571269487751,"gamma":0.04923530066815143,"theta":-0.7542059020044544,"vega":0.04879498886414253,"rho":-0.007398347766343386,"breakevenPct":0.17522122535581844},{"delta":0.85,"premium":7.5039503386004505,"strike":343.7020316027088,"iv":0.3713835214446952,"gamma":0.03600135440180587,"theta":-0.7218124153498872,"vega":0.04090541760722348,"rho":-0.007895696930336586,"breakevenPct":0.13720630187479496},{"delta":0.9,"premium":13.130000000000004,"strike":349.38,"iv":0.5442304000000001,"gamma":0.01844079999999999,"theta":-0.8055232000000001,"vega":0.030894399999999995,"rho":-0.008488990137685512,"breakevenPct":0.12178458979386472}]}},"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"}}