{"symbol":"GE","url":"https://intraalpha.com/companies/GE","capturedAt":"2026-10-15T20:33:59.639Z","state":"ready","quote":{"symbol":"GE","last_price":311.56,"prev_close":307.02,"regular_close":312,"change":4.54,"change_pct":1.4787,"regular_change":4.98,"regular_change_pct":1.622,"extended_change":-0.44,"extended_change_pct":-0.141,"bid":311.5,"ask":312,"bid_size":160,"ask_size":40,"volume":3215239,"vwap":310.163222,"open":308.8,"high":312.18,"low":304.09,"close":312,"trade_count":74678,"last_trade_at":"2026-10-15T20:31:37.761653866Z","last_quote_at":"2026-10-15T20:31:37.761528413Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:56.74841832-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"GE","fetched_at":"2026-10-15T20:33:58.792846+00:00","name":"GE Aerospace","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"General Electric Company (GE) is an American multinational conglomerate incorporated in New York City and headquartered in Boston. As of 2018, the company operates through the following segments: aviation, healthcare, power, renewable energy, digital industry, additive manufacturing and venture capital and finance.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":318552441000,"ebitda":11483000000,"pe_ratio":36.29,"peg_ratio":4.059,"book_value":17,"dividend_per_share":1.66,"dividend_yield":0.0054,"eps":8.46,"revenue_ttm":50639000000,"gross_profit_ttm":15724000000,"profit_margin":0.177,"operating_margin_ttm":0.206,"return_on_assets_ttm":0.0507,"return_on_equity_ttm":0.482,"quarterly_earnings_growth":0.194,"quarterly_revenue_growth":0.211,"analyst_target_price":391.19,"analyst_number":3,"beta":1.374,"fifty_two_week_high":388.25,"fifty_two_week_low":268.17,"fifty_day_ma":333.04,"two_hundred_day_ma":323.82,"shares_outstanding":1037563000,"forward_pe":35.34,"price_to_sales":6.29,"price_to_book":18.78,"ev_to_revenue":6.73,"ev_to_ebitda":27.24},"bars":[{"c":302.51,"h":304.24,"l":302.51,"n":120,"o":303.01,"t":"2026-10-08T08:00:00Z","v":1240,"vw":303.354169},{"c":301.9,"h":301.9,"l":301.9,"n":3,"o":301.9,"t":"2026-10-08T08:45:00Z","v":59,"vw":301.9},{"c":302.26,"h":302.26,"l":302.26,"n":6,"o":302.26,"t":"2026-10-08T09:10:00Z","v":238,"vw":302.26},{"c":302.41,"h":302.41,"l":302.41,"n":4,"o":302.41,"t":"2026-10-08T09:20:00Z","v":123,"vw":302.41},{"c":301.88,"h":302.03,"l":301.88,"n":48,"o":302.03,"t":"2026-10-08T09:25:00Z","v":695,"vw":301.915506},{"c":302,"h":302.02,"l":301.99,"n":16,"o":302.02,"t":"2026-10-08T10:15:00Z","v":637,"vw":302.001843},{"c":301.7,"h":301.7,"l":301.7,"n":8,"o":301.7,"t":"2026-10-08T10:25:00Z","v":272,"vw":301.7},{"c":301.52,"h":301.56,"l":301.52,"n":23,"o":301.56,"t":"2026-10-08T10:30:00Z","v":442,"vw":301.527871},{"c":301.3,"h":302.155,"l":301.1,"n":80,"o":302.155,"t":"2026-10-08T11:00:00Z","v":881,"vw":301.467364},{"c":301,"h":301,"l":301,"n":40,"o":301,"t":"2026-10-08T11:10:00Z","v":610,"vw":301},{"c":300.865,"h":300.865,"l":300.865,"n":1,"o":300.865,"t":"2026-10-08T11:15:00Z","v":80,"vw":300.865},{"c":300.14,"h":300.28,"l":300.06,"n":199,"o":300.28,"t":"2026-10-08T11:20:00Z","v":2498,"vw":300.175135},{"c":300.57,"h":300.57,"l":300.57,"n":4,"o":300.57,"t":"2026-10-08T11:25:00Z","v":91,"vw":300.57},{"c":300.56,"h":300.56,"l":300.56,"n":13,"o":300.56,"t":"2026-10-08T11:30:00Z","v":178,"vw":300.56},{"c":300.43,"h":300.43,"l":300.43,"n":7,"o":300.43,"t":"2026-10-08T11:35:00Z","v":201,"vw":300.43},{"c":301,"h":301,"l":301,"n":15,"o":301,"t":"2026-10-08T11:40:00Z","v":186,"vw":301},{"c":300.5,"h":300.5,"l":300.5,"n":9,"o":300.5,"t":"2026-10-08T11:50:00Z","v":130,"vw":300.5},{"c":301,"h":303.19,"l":300.53,"n":57,"o":303.19,"t":"2026-10-08T11:55:00Z","v":1465,"vw":301.11482},{"c":303.19,"h":303.19,"l":303.19,"n":12,"o":303.19,"t":"2026-10-08T12:05:00Z","v":119,"vw":303.19},{"c":301.14,"h":301.14,"l":301,"n":11,"o":301,"t":"2026-10-08T12:15:00Z","v":343,"vw":301.040885},{"c":301,"h":301.38,"l":300.43,"n":39,"o":300.66,"t":"2026-10-08T12:20:00Z","v":573,"vw":300.664369},{"c":300.72,"h":300.72,"l":300.72,"n":4,"o":300.72,"t":"2026-10-08T12:25:00Z","v":56,"vw":300.72},{"c":300.1,"h":300.8,"l":300.1,"n":24,"o":300.8,"t":"2026-10-08T12:30:00Z","v":172,"vw":300.366667},{"c":300.5,"h":300.5,"l":300.5,"n":4,"o":300.5,"t":"2026-10-08T12:35:00Z","v":241,"vw":300.5},{"c":300.42,"h":300.42,"l":300.1,"n":40,"o":300.1,"t":"2026-10-08T12:40:00Z","v":307,"vw":300.225984},{"c":299.8,"h":300.42,"l":299.8,"n":287,"o":300.07,"t":"2026-10-08T12:45:00Z","v":4111,"vw":299.998273},{"c":299.75,"h":299.75,"l":299.75,"n":2,"o":299.75,"t":"2026-10-08T12:50:00Z","v":105,"vw":299.75},{"c":299,"h":299.58,"l":298.76,"n":178,"o":299.53,"t":"2026-10-08T12:55:00Z","v":2625,"vw":299.18272},{"c":299,"h":299.33,"l":299,"n":18,"o":299.33,"t":"2026-10-08T13:00:00Z","v":289,"vw":299.11},{"c":299.4465,"h":299.47,"l":299.06,"n":76,"o":299.06,"t":"2026-10-08T13:05:00Z","v":708,"vw":299.363054},{"c":299.27,"h":299.31,"l":299.2,"n":39,"o":299.27,"t":"2026-10-08T13:10:00Z","v":797,"vw":299.27},{"c":299.45,"h":299.45,"l":299.2503,"n":186,"o":299.29,"t":"2026-10-08T13:15:00Z","v":1358,"vw":299.317757},{"c":299.7,"h":299.7,"l":299.46,"n":46,"o":299.46,"t":"2026-10-08T13:20:00Z","v":1619,"vw":299.590621},{"c":299.56,"h":300.1,"l":299.45,"n":144,"o":299.99,"t":"2026-10-08T13:25:00Z","v":1445,"vw":299.886083},{"c":298.0606,"h":301.74,"l":297.72,"n":3120,"o":299.98,"t":"2026-10-08T13:30:00Z","v":154061,"vw":299.313574},{"c":298.11,"h":298.5,"l":296.61,"n":2989,"o":298,"t":"2026-10-08T13:35:00Z","v":119403,"vw":297.473709},{"c":297.98,"h":298.475,"l":297.44,"n":1415,"o":297.985,"t":"2026-10-08T13:40:00Z","v":52872,"vw":297.990913},{"c":298.84,"h":299.05,"l":297.66,"n":1719,"o":297.87,"t":"2026-10-08T13:45:00Z","v":76065,"vw":298.3759},{"c":298.91,"h":299.245,"l":298.546,"n":1308,"o":298.73,"t":"2026-10-08T13:50:00Z","v":54497,"vw":298.930862},{"c":299.355,"h":299.995,"l":298.93,"n":1502,"o":299,"t":"2026-10-08T13:55:00Z","v":68866,"vw":299.34243},{"c":301.16,"h":301.3906,"l":299.13,"n":1524,"o":299.2,"t":"2026-10-08T14:00:00Z","v":63636,"vw":300.10326},{"c":300.83,"h":301.55,"l":300.83,"n":1282,"o":301.15,"t":"2026-10-08T14:05:00Z","v":45215,"vw":301.215534},{"c":300.65,"h":301.2,"l":300.54,"n":1166,"o":300.915,"t":"2026-10-08T14:10:00Z","v":31058,"vw":300.786008},{"c":300.705,"h":300.99,"l":300.245,"n":1292,"o":300.72,"t":"2026-10-08T14:15:00Z","v":43416,"vw":300.560904},{"c":300.145,"h":300.7735,"l":300.1301,"n":1376,"o":300.74,"t":"2026-10-08T14:20:00Z","v":56817,"vw":300.400672},{"c":300.39,"h":300.63,"l":300.09,"n":1275,"o":300.145,"t":"2026-10-08T14:25:00Z","v":37498,"vw":300.297765},{"c":300.4,"h":300.48,"l":300.1,"n":1074,"o":300.38,"t":"2026-10-08T14:30:00Z","v":31451,"vw":300.316007},{"c":300.935,"h":300.98,"l":300.31,"n":913,"o":300.4,"t":"2026-10-08T14:35:00Z","v":23537,"vw":300.663489},{"c":301.51,"h":301.5731,"l":300.74,"n":934,"o":300.9,"t":"2026-10-08T14:40:00Z","v":23449,"vw":301.186584},{"c":301.46,"h":301.81,"l":301.32,"n":1231,"o":301.53,"t":"2026-10-08T14:45:00Z","v":39344,"vw":301.569768},{"c":301.465,"h":301.68,"l":301.27,"n":835,"o":301.5,"t":"2026-10-08T14:50:00Z","v":23824,"vw":301.423553},{"c":301.575,"h":301.82,"l":301.34,"n":1035,"o":301.43,"t":"2026-10-08T14:55:00Z","v":32130,"vw":301.624174},{"c":301.57,"h":301.7,"l":301.29,"n":1010,"o":301.575,"t":"2026-10-08T15:00:00Z","v":26393,"vw":301.471728},{"c":301.28,"h":301.73,"l":301.24,"n":1001,"o":301.55,"t":"2026-10-08T15:05:00Z","v":26753,"vw":301.518928},{"c":301.3,"h":301.81,"l":301.23,"n":933,"o":301.25,"t":"2026-10-08T15:10:00Z","v":35841,"vw":301.467136},{"c":301.35,"h":301.38,"l":301.06,"n":742,"o":301.235,"t":"2026-10-08T15:15:00Z","v":26621,"vw":301.2099},{"c":301.24,"h":301.38,"l":301.011,"n":824,"o":301.35,"t":"2026-10-08T15:20:00Z","v":20251,"vw":301.148113},{"c":300.87,"h":301.25,"l":300.8,"n":1369,"o":301.245,"t":"2026-10-08T15:25:00Z","v":50989,"vw":301.036189},{"c":300.765,"h":301.065,"l":300.51,"n":1272,"o":300.87,"t":"2026-10-08T15:30:00Z","v":44393,"vw":300.719691},{"c":300.61,"h":300.9899,"l":300.5,"n":1352,"o":300.77,"t":"2026-10-08T15:35:00Z","v":41976,"vw":300.668928},{"c":300.75,"h":300.93,"l":300.63,"n":1234,"o":300.635,"t":"2026-10-08T15:40:00Z","v":40232,"vw":300.749479},{"c":300.84,"h":300.9478,"l":300.765,"n":784,"o":300.765,"t":"2026-10-08T15:45:00Z","v":21065,"vw":300.855685},{"c":301.45,"h":301.505,"l":300.7501,"n":709,"o":300.84,"t":"2026-10-08T15:50:00Z","v":23603,"vw":301.016749},{"c":301.95,"h":301.95,"l":301.4,"n":772,"o":301.45,"t":"2026-10-08T15:55:00Z","v":20206,"vw":301.553894},{"c":301.88,"h":302.11,"l":301.83,"n":780,"o":302,"t":"2026-10-08T16:00:00Z","v":18636,"vw":301.978532},{"c":302.255,"h":302.38,"l":301.81,"n":834,"o":301.855,"t":"2026-10-08T16:05:00Z","v":27421,"vw":302.147691},{"c":302.045,"h":302.35,"l":302.045,"n":670,"o":302.19,"t":"2026-10-08T16:10:00Z","v":16133,"vw":302.201722},{"c":302.745,"h":304,"l":302.04,"n":2544,"o":302.045,"t":"2026-10-08T16:15:00Z","v":70051,"vw":302.849868},{"c":302.7101,"h":303.355,"l":302.6,"n":1320,"o":302.66,"t":"2026-10-08T16:20:00Z","v":41636,"vw":302.914053},{"c":304.12,"h":304.12,"l":302.65,"n":1265,"o":302.685,"t":"2026-10-08T16:25:00Z","v":45663,"vw":303.576083},{"c":303.685,"h":304.17,"l":303.59,"n":1055,"o":304.115,"t":"2026-10-08T16:30:00Z","v":30247,"vw":303.869432},{"c":303.785,"h":303.8,"l":303.43,"n":950,"o":303.685,"t":"2026-10-08T16:35:00Z","v":24424,"vw":303.59287},{"c":304.33,"h":304.445,"l":303.7656,"n":859,"o":303.7656,"t":"2026-10-08T16:40:00Z","v":20115,"vw":304.135904},{"c":303.4046,"h":304.33,"l":303.39,"n":882,"o":304.33,"t":"2026-10-08T16:45:00Z","v":30194,"vw":303.871958},{"c":303.185,"h":303.59,"l":302.7801,"n":1182,"o":303.37,"t":"2026-10-08T16:50:00Z","v":43625,"vw":303.266856},{"c":303.19,"h":303.85,"l":302.9605,"n":1150,"o":303.185,"t":"2026-10-08T16:55:00Z","v":34866,"vw":303.420553},{"c":302.86,"h":303.3921,"l":302.705,"n":981,"o":303.255,"t":"2026-10-08T17:00:00Z","v":46878,"vw":303.172608},{"c":302.85,"h":303.09,"l":302.56,"n":1661,"o":302.86,"t":"2026-10-08T17:05:00Z","v":69111,"vw":302.830788},{"c":303.635,"h":303.89,"l":302.69,"n":1064,"o":302.85,"t":"2026-10-08T17:10:00Z","v":33094,"vw":303.198617},{"c":303.53,"h":303.88,"l":303.23,"n":1002,"o":303.56,"t":"2026-10-08T17:15:00Z","v":35870,"vw":303.550985},{"c":304.195,"h":304.195,"l":303.38,"n":825,"o":303.53,"t":"2026-10-08T17:20:00Z","v":24596,"vw":303.61242},{"c":303.38,"h":304.13,"l":303.18,"n":819,"o":304.13,"t":"2026-10-08T17:25:00Z","v":24713,"vw":303.612834},{"c":303.83,"h":304.24,"l":303.23,"n":971,"o":303.51,"t":"2026-10-08T17:30:00Z","v":32737,"vw":303.74132},{"c":304.34,"h":304.34,"l":303.65,"n":770,"o":303.86,"t":"2026-10-08T17:35:00Z","v":27257,"vw":303.984894},{"c":305.425,"h":305.43,"l":304.24,"n":920,"o":304.5,"t":"2026-10-08T17:40:00Z","v":30726,"vw":304.861915},{"c":305.71,"h":306.28,"l":305.3765,"n":1155,"o":305.405,"t":"2026-10-08T17:45:00Z","v":45376,"vw":305.787303},{"c":305.395,"h":305.635,"l":305.175,"n":1018,"o":305.61,"t":"2026-10-08T17:50:00Z","v":34305,"vw":305.397477},{"c":305.62,"h":305.69,"l":305.3,"n":817,"o":305.395,"t":"2026-10-08T17:55:00Z","v":22248,"vw":305.476492},{"c":305.485,"h":305.7495,"l":305.275,"n":982,"o":305.63,"t":"2026-10-08T18:00:00Z","v":38259,"vw":305.541837},{"c":305.54,"h":305.59,"l":305.26,"n":681,"o":305.45,"t":"2026-10-08T18:05:00Z","v":18784,"vw":305.451015},{"c":305.73,"h":305.8599,"l":304.94,"n":1151,"o":305.54,"t":"2026-10-08T18:10:00Z","v":40821,"vw":305.383693},{"c":305.5106,"h":305.9799,"l":305.425,"n":743,"o":305.72,"t":"2026-10-08T18:15:00Z","v":21331,"vw":305.717376},{"c":305.9545,"h":305.9545,"l":305.33,"n":854,"o":305.5301,"t":"2026-10-08T18:20:00Z","v":23687,"vw":305.522978},{"c":305.57,"h":306.08,"l":305.57,"n":803,"o":305.95,"t":"2026-10-08T18:25:00Z","v":19649,"vw":305.844862},{"c":305.42,"h":305.56,"l":305.13,"n":863,"o":305.56,"t":"2026-10-08T18:30:00Z","v":26694,"vw":305.312604},{"c":306.22,"h":306.3,"l":305.32,"n":1046,"o":305.44,"t":"2026-10-08T18:35:00Z","v":29806,"vw":305.906171},{"c":306.495,"h":306.55,"l":306.165,"n":988,"o":306.1942,"t":"2026-10-08T18:40:00Z","v":24515,"vw":306.422194},{"c":306.17,"h":306.56,"l":306.02,"n":909,"o":306.56,"t":"2026-10-08T18:45:00Z","v":28410,"vw":306.281643},{"c":306.0525,"h":306.26,"l":305.8,"n":930,"o":306.205,"t":"2026-10-08T18:50:00Z","v":20901,"vw":306.031901},{"c":305.64,"h":306.07,"l":305.64,"n":999,"o":306.07,"t":"2026-10-08T18:55:00Z","v":24615,"vw":305.834215},{"c":305.545,"h":305.84,"l":305.32,"n":952,"o":305.69,"t":"2026-10-08T19:00:00Z","v":25348,"vw":305.633786},{"c":305.59,"h":306.019,"l":305.52,"n":1137,"o":305.54,"t":"2026-10-08T19:05:00Z","v":35349,"vw":305.808298},{"c":305.48,"h":305.78,"l":305.47,"n":758,"o":305.54,"t":"2026-10-08T19:10:00Z","v":17333,"vw":305.630297},{"c":305.3901,"h":305.67,"l":305.24,"n":1014,"o":305.555,"t":"2026-10-08T19:15:00Z","v":27319,"vw":305.545676},{"c":306,"h":306,"l":305.22,"n":1106,"o":305.37,"t":"2026-10-08T19:20:00Z","v":31251,"vw":305.706925},{"c":306.065,"h":306.195,"l":305.793,"n":1166,"o":306,"t":"2026-10-08T19:25:00Z","v":38278,"vw":305.999478},{"c":305.325,"h":306.0625,"l":305.26,"n":1388,"o":306.0625,"t":"2026-10-08T19:30:00Z","v":41523,"vw":305.550432},{"c":305.865,"h":305.865,"l":305.28,"n":1368,"o":305.28,"t":"2026-10-08T19:35:00Z","v":34085,"vw":305.619746},{"c":305.41,"h":306.0579,"l":305.33,"n":1518,"o":305.9,"t":"2026-10-08T19:40:00Z","v":38663,"vw":305.691952},{"c":305.345,"h":305.53,"l":305.2,"n":1373,"o":305.39,"t":"2026-10-08T19:45:00Z","v":42732,"vw":305.345944},{"c":305.205,"h":305.49,"l":304.89,"n":2680,"o":305.31,"t":"2026-10-08T19:50:00Z","v":96068,"vw":305.232963},{"c":305.68,"h":305.96,"l":305.14,"n":5353,"o":305.23,"t":"2026-10-08T19:55:00Z","v":180046,"vw":305.700653},{"c":305.04,"h":305.68,"l":305.04,"n":159,"o":305.68,"t":"2026-10-08T20:00:00Z","v":2110025,"vw":305.62},{"c":305.5,"h":305.5,"l":305.5,"n":7,"o":305.5,"t":"2026-10-08T20:05:00Z","v":222,"vw":305.5},{"c":305.81,"h":305.81,"l":305.8,"n":7,"o":305.8,"t":"2026-10-08T20:10:00Z","v":437,"vw":305.805},{"c":305.85,"h":305.85,"l":305.85,"n":5,"o":305.85,"t":"2026-10-08T20:15:00Z","v":125,"vw":305.85},{"c":305.6789,"h":305.6789,"l":305.6789,"n":2,"o":305.6789,"t":"2026-10-08T20:50:00Z","v":51,"vw":305.6789},{"c":306,"h":306,"l":306,"n":1,"o":306,"t":"2026-10-08T21:05:00Z","v":81,"vw":306},{"c":305.8,"h":305.8,"l":305.8,"n":1,"o":305.8,"t":"2026-10-08T21:10:00Z","v":50,"vw":305.8},{"c":306.2284,"h":306.2284,"l":305.8,"n":3,"o":305.8,"t":"2026-10-08T21:15:00Z","v":654,"vw":305.832954},{"c":305.63,"h":305.8,"l":305.63,"n":5,"o":305.8,"t":"2026-10-08T21:30:00Z","v":155,"vw":305.704161},{"c":305.63,"h":305.67,"l":305.63,"n":3,"o":305.67,"t":"2026-10-08T21:40:00Z","v":200,"vw":305.65},{"c":305.7,"h":305.7,"l":305.7,"n":2,"o":305.7,"t":"2026-10-08T21:55:00Z","v":46,"vw":305.7},{"c":305.62,"h":305.62,"l":305.62,"n":2,"o":305.62,"t":"2026-10-08T22:10:00Z","v":3659,"vw":305.62},{"c":306.4,"h":306.4,"l":306.4,"n":1,"o":306.4,"t":"2026-10-08T22:25:00Z","v":100,"vw":306.4},{"c":306.4,"h":306.4,"l":306.4,"n":3,"o":306.4,"t":"2026-10-08T22:30:00Z","v":133,"vw":306.4},{"c":306,"h":306,"l":306,"n":1,"o":306,"t":"2026-10-08T22:35:00Z","v":50,"vw":306},{"c":305.8,"h":305.8,"l":305.8,"n":2,"o":305.8,"t":"2026-10-08T23:20:00Z","v":101,"vw":305.8},{"c":305.7324,"h":305.7324,"l":305.7324,"n":1,"o":305.7324,"t":"2026-10-08T23:40:00Z","v":100,"vw":305.7324},{"c":306.25,"h":306.25,"l":306.25,"n":1,"o":306.25,"t":"2026-10-08T23:55:00Z","v":80,"vw":306.25},{"c":306.95,"h":306.95,"l":306.89,"n":25,"o":306.89,"t":"2026-10-09T08:00:00Z","v":212,"vw":306.920588},{"c":306.53,"h":306.53,"l":306.53,"n":3,"o":306.53,"t":"2026-10-09T08:10:00Z","v":50,"vw":306.53},{"c":307.24,"h":307.24,"l":307.24,"n":4,"o":307.24,"t":"2026-10-09T08:20:00Z","v":97,"vw":307.24},{"c":305.93,"h":306.12,"l":305.93,"n":6,"o":306.12,"t":"2026-10-09T08:25:00Z","v":211,"vw":305.987789},{"c":307.47,"h":307.47,"l":307.47,"n":1,"o":307.47,"t":"2026-10-09T08:55:00Z","v":50,"vw":307.47},{"c":307.48,"h":307.48,"l":307.48,"n":1,"o":307.48,"t":"2026-10-09T09:30:00Z","v":40,"vw":307.48},{"c":306.38,"h":306.38,"l":306.38,"n":1,"o":306.38,"t":"2026-10-09T10:50:00Z","v":40,"vw":306.38},{"c":306.5,"h":306.5,"l":306.5,"n":2,"o":306.5,"t":"2026-10-09T11:10:00Z","v":41,"vw":306.5},{"c":307,"h":307,"l":306.98,"n":8,"o":307,"t":"2026-10-09T11:50:00Z","v":268,"vw":306.994237},{"c":306.99,"h":306.99,"l":306.99,"n":2,"o":306.99,"t":"2026-10-09T12:05:00Z","v":95,"vw":306.99},{"c":306.2379,"h":306.51,"l":306.2379,"n":6,"o":306.51,"t":"2026-10-09T12:45:00Z","v":370,"vw":306.286356},{"c":306.1,"h":306.5,"l":306.1,"n":9,"o":306.5,"t":"2026-10-09T12:50:00Z","v":678,"vw":306.418979},{"c":306.01,"h":306.01,"l":306.01,"n":2,"o":306.01,"t":"2026-10-09T13:15:00Z","v":85,"vw":306.01},{"c":307.5,"h":307.5,"l":307,"n":10,"o":307,"t":"2026-10-09T13:25:00Z","v":432,"vw":307.125},{"c":304.08,"h":306.385,"l":303.52,"n":1284,"o":306.29,"t":"2026-10-09T13:30:00Z","v":70646,"vw":305.965406},{"c":306.23,"h":306.31,"l":303.75,"n":1138,"o":304.05,"t":"2026-10-09T13:35:00Z","v":53573,"vw":305.302663},{"c":304.87,"h":306.41,"l":304.59,"n":1026,"o":306.2319,"t":"2026-10-09T13:40:00Z","v":32298,"vw":305.332389},{"c":306.165,"h":306.165,"l":304.56,"n":903,"o":304.99,"t":"2026-10-09T13:45:00Z","v":27820,"vw":305.177902},{"c":305.68,"h":307.45,"l":305.47,"n":1338,"o":306.165,"t":"2026-10-09T13:50:00Z","v":53786,"vw":306.357577},{"c":306.48,"h":306.48,"l":305.645,"n":930,"o":305.77,"t":"2026-10-09T13:55:00Z","v":25138,"vw":306.008588},{"c":305.9012,"h":306.72,"l":305.53,"n":1270,"o":306.27,"t":"2026-10-09T14:00:00Z","v":39566,"vw":305.992744},{"c":305.9313,"h":306.87,"l":305.79,"n":902,"o":306.06,"t":"2026-10-09T14:05:00Z","v":25301,"vw":306.469024},{"c":306.24,"h":306.94,"l":305.775,"n":945,"o":305.8,"t":"2026-10-09T14:10:00Z","v":37795,"vw":306.410709},{"c":305.74,"h":306.64,"l":305.53,"n":1027,"o":306.25,"t":"2026-10-09T14:15:00Z","v":28560,"vw":306.232686},{"c":306.11,"h":306.31,"l":305.585,"n":990,"o":305.695,"t":"2026-10-09T14:20:00Z","v":28398,"vw":305.924033},{"c":305.08,"h":306.41,"l":305.08,"n":1168,"o":306.11,"t":"2026-10-09T14:25:00Z","v":29982,"vw":305.716369},{"c":304.75,"h":305.31,"l":304.59,"n":1375,"o":305.115,"t":"2026-10-09T14:30:00Z","v":56601,"vw":305.038234},{"c":304.545,"h":304.89,"l":304.4,"n":954,"o":304.78,"t":"2026-10-09T14:35:00Z","v":26722,"vw":304.608373},{"c":304.72,"h":305.04,"l":304.54,"n":1033,"o":304.54,"t":"2026-10-09T14:40:00Z","v":40091,"vw":304.773408},{"c":304.94,"h":305.12,"l":304.53,"n":957,"o":304.72,"t":"2026-10-09T14:45:00Z","v":39181,"vw":304.792893},{"c":305.29,"h":305.515,"l":304.85,"n":934,"o":304.85,"t":"2026-10-09T14:50:00Z","v":28478,"vw":305.228303},{"c":305.765,"h":305.93,"l":305.09,"n":847,"o":305.35,"t":"2026-10-09T14:55:00Z","v":27278,"vw":305.402411},{"c":305.3,"h":305.895,"l":305.3,"n":1044,"o":305.72,"t":"2026-10-09T15:00:00Z","v":42932,"vw":305.64209},{"c":305.54,"h":305.56,"l":305,"n":759,"o":305.3,"t":"2026-10-09T15:05:00Z","v":24260,"vw":305.246225},{"c":306.01,"h":306.29,"l":305.4701,"n":1104,"o":305.525,"t":"2026-10-09T15:10:00Z","v":48075,"vw":305.967592},{"c":305.85,"h":306.38,"l":305.85,"n":784,"o":306.16,"t":"2026-10-09T15:15:00Z","v":21980,"vw":306.147457},{"c":305.505,"h":305.95,"l":305.42,"n":647,"o":305.95,"t":"2026-10-09T15:20:00Z","v":18141,"vw":305.660727},{"c":305.6,"h":305.7,"l":305.21,"n":1103,"o":305.59,"t":"2026-10-09T15:25:00Z","v":37807,"vw":305.428274},{"c":305.64,"h":305.835,"l":305.52,"n":889,"o":305.58,"t":"2026-10-09T15:30:00Z","v":25837,"vw":305.631936},{"c":305.775,"h":305.96,"l":305.6,"n":1111,"o":305.63,"t":"2026-10-09T15:35:00Z","v":40642,"vw":305.72513},{"c":305.9164,"h":306.02,"l":305.66,"n":813,"o":305.7775,"t":"2026-10-09T15:40:00Z","v":23521,"vw":305.796097},{"c":306.27,"h":306.34,"l":305.8089,"n":631,"o":305.945,"t":"2026-10-09T15:45:00Z","v":13286,"vw":306.078057},{"c":306.03,"h":306.27,"l":305.97,"n":579,"o":306.27,"t":"2026-10-09T15:50:00Z","v":11813,"vw":306.113763},{"c":306.275,"h":306.2992,"l":305.941,"n":594,"o":305.99,"t":"2026-10-09T15:55:00Z","v":17042,"vw":306.130425},{"c":305.97,"h":306.275,"l":305.72,"n":684,"o":306.275,"t":"2026-10-09T16:00:00Z","v":17002,"vw":306.000098},{"c":305.84,"h":306.12,"l":305.83,"n":537,"o":305.97,"t":"2026-10-09T16:05:00Z","v":12197,"vw":305.952451},{"c":305.96,"h":306.31,"l":305.8,"n":688,"o":305.86,"t":"2026-10-09T16:10:00Z","v":17278,"vw":306.064957},{"c":305.445,"h":306.02,"l":305.3,"n":663,"o":305.94,"t":"2026-10-09T16:15:00Z","v":18300,"vw":305.587359},{"c":306.04,"h":306.085,"l":305.35,"n":721,"o":305.35,"t":"2026-10-09T16:20:00Z","v":17043,"vw":305.769361},{"c":306.41,"h":306.605,"l":305.84,"n":808,"o":306.08,"t":"2026-10-09T16:25:00Z","v":18419,"vw":306.133842},{"c":306.5599,"h":306.69,"l":306.41,"n":735,"o":306.47,"t":"2026-10-09T16:30:00Z","v":18370,"vw":306.542595},{"c":306.555,"h":306.63,"l":306.38,"n":723,"o":306.505,"t":"2026-10-09T16:35:00Z","v":14785,"vw":306.540635},{"c":306.445,"h":306.555,"l":306.4,"n":495,"o":306.53,"t":"2026-10-09T16:40:00Z","v":11015,"vw":306.467721},{"c":306.29,"h":306.48,"l":306.22,"n":839,"o":306.47,"t":"2026-10-09T16:45:00Z","v":19927,"vw":306.379463},{"c":306.42,"h":306.73,"l":306.335,"n":632,"o":306.335,"t":"2026-10-09T16:50:00Z","v":16431,"vw":306.566015},{"c":306.35,"h":306.5133,"l":306.34,"n":473,"o":306.38,"t":"2026-10-09T16:55:00Z","v":10953,"vw":306.442454},{"c":306.52,"h":306.625,"l":306.35,"n":574,"o":306.35,"t":"2026-10-09T17:00:00Z","v":17149,"vw":306.545796},{"c":306.6506,"h":306.88,"l":306.63,"n":481,"o":306.65,"t":"2026-10-09T17:05:00Z","v":14311,"vw":306.76292},{"c":306.79,"h":307.03,"l":306.61,"n":904,"o":306.63,"t":"2026-10-09T17:10:00Z","v":22044,"vw":306.802876},{"c":306.78,"h":306.9,"l":306.52,"n":638,"o":306.79,"t":"2026-10-09T17:15:00Z","v":15555,"vw":306.723278},{"c":306.455,"h":306.83,"l":306.435,"n":568,"o":306.78,"t":"2026-10-09T17:20:00Z","v":14187,"vw":306.640719},{"c":306.5,"h":306.58,"l":306.4001,"n":689,"o":306.43,"t":"2026-10-09T17:25:00Z","v":19691,"vw":306.498965},{"c":306.88,"h":306.88,"l":306.475,"n":746,"o":306.48,"t":"2026-10-09T17:30:00Z","v":17028,"vw":306.68796},{"c":306.675,"h":306.96,"l":306.55,"n":595,"o":306.9,"t":"2026-10-09T17:35:00Z","v":15375,"vw":306.833342},{"c":306.745,"h":306.87,"l":306.66,"n":587,"o":306.68,"t":"2026-10-09T17:40:00Z","v":13584,"vw":306.768961},{"c":306.57,"h":306.76,"l":306.57,"n":557,"o":306.72,"t":"2026-10-09T17:45:00Z","v":11405,"vw":306.678323},{"c":306.87,"h":306.87,"l":306.515,"n":585,"o":306.515,"t":"2026-10-09T17:50:00Z","v":12629,"vw":306.714503},{"c":307.11,"h":307.18,"l":306.81,"n":816,"o":306.91,"t":"2026-10-09T17:55:00Z","v":17121,"vw":306.930646},{"c":307.01,"h":307.13,"l":306.9304,"n":633,"o":307.06,"t":"2026-10-09T18:00:00Z","v":13048,"vw":307.031914},{"c":307.23,"h":307.355,"l":306.89,"n":668,"o":306.99,"t":"2026-10-09T18:05:00Z","v":14283,"vw":307.126277},{"c":307.16,"h":307.27,"l":307.09,"n":603,"o":307.21,"t":"2026-10-09T18:10:00Z","v":12837,"vw":307.191093},{"c":307.25,"h":307.26,"l":307.03,"n":556,"o":307.13,"t":"2026-10-09T18:15:00Z","v":12714,"vw":307.103222},{"c":307.28,"h":307.2899,"l":307.11,"n":587,"o":307.25,"t":"2026-10-09T18:20:00Z","v":12449,"vw":307.189626},{"c":307.095,"h":307.24,"l":307.03,"n":602,"o":307.24,"t":"2026-10-09T18:25:00Z","v":15719,"vw":307.120315},{"c":307.22,"h":307.265,"l":307.08,"n":763,"o":307.095,"t":"2026-10-09T18:30:00Z","v":17403,"vw":307.159181},{"c":306.885,"h":307.27,"l":306.87,"n":496,"o":307.255,"t":"2026-10-09T18:35:00Z","v":8957,"vw":307.118088},{"c":306.95,"h":306.95,"l":306.59,"n":711,"o":306.885,"t":"2026-10-09T18:40:00Z","v":16360,"vw":306.775252},{"c":307.695,"h":307.7,"l":306.821,"n":1074,"o":306.925,"t":"2026-10-09T18:45:00Z","v":30979,"vw":307.178051},{"c":308.1,"h":308.37,"l":307.6201,"n":1274,"o":307.695,"t":"2026-10-09T18:50:00Z","v":55916,"vw":308.072955},{"c":308.19,"h":308.24,"l":307.89,"n":872,"o":308.14,"t":"2026-10-09T18:55:00Z","v":23503,"vw":308.084597},{"c":308.22,"h":308.4,"l":308.17,"n":1056,"o":308.25,"t":"2026-10-09T19:00:00Z","v":32438,"vw":308.277854},{"c":308.11,"h":308.38,"l":308.08,"n":920,"o":308.2201,"t":"2026-10-09T19:05:00Z","v":25054,"vw":308.243923},{"c":307.69,"h":308.115,"l":307.65,"n":806,"o":308.105,"t":"2026-10-09T19:10:00Z","v":22898,"vw":307.838211},{"c":307.835,"h":307.845,"l":307.61,"n":888,"o":307.69,"t":"2026-10-09T19:15:00Z","v":17807,"vw":307.725149},{"c":307.94,"h":308.61,"l":307.81,"n":1020,"o":307.87,"t":"2026-10-09T19:20:00Z","v":26218,"vw":307.985043},{"c":307.9225,"h":308.05,"l":307.85,"n":1004,"o":307.94,"t":"2026-10-09T19:25:00Z","v":21486,"vw":307.966416},{"c":307.88,"h":307.94,"l":307.78,"n":1205,"o":307.94,"t":"2026-10-09T19:30:00Z","v":23037,"vw":307.863304},{"c":307.98,"h":308.04,"l":307.86,"n":860,"o":307.9,"t":"2026-10-09T19:35:00Z","v":15552,"vw":307.957403},{"c":308.33,"h":308.36,"l":307.92,"n":1262,"o":307.97,"t":"2026-10-09T19:40:00Z","v":30318,"vw":308.13723},{"c":308.31,"h":308.55,"l":308.155,"n":1297,"o":308.36,"t":"2026-10-09T19:45:00Z","v":31974,"vw":308.391482},{"c":307.98,"h":308.28,"l":307.935,"n":1792,"o":308.24,"t":"2026-10-09T19:50:00Z","v":51632,"vw":308.090893},{"c":308.26,"h":308.4,"l":307.66,"n":5283,"o":307.935,"t":"2026-10-09T19:55:00Z","v":179757,"vw":308.143563},{"c":308.2,"h":308.2,"l":308.2,"n":112,"o":308.2,"t":"2026-10-09T20:00:00Z","v":780408,"vw":308.2},{"c":308,"h":308,"l":308,"n":11,"o":308,"t":"2026-10-09T20:05:00Z","v":117,"vw":308},{"c":308.1,"h":308.1,"l":308.1,"n":2,"o":308.1,"t":"2026-10-09T20:25:00Z","v":101,"vw":308.1},{"c":308.3,"h":308.3,"l":308.3,"n":13,"o":308.3,"t":"2026-10-09T20:45:00Z","v":74,"vw":308.3},{"c":308.2,"h":308.2,"l":308.2,"n":1,"o":308.2,"t":"2026-10-09T21:00:00Z","v":69,"vw":308.2},{"c":308.21,"h":308.21,"l":308.21,"n":3,"o":308.21,"t":"2026-10-09T21:15:00Z","v":60,"vw":308.21},{"c":308.22,"h":308.22,"l":308.22,"n":1,"o":308.22,"t":"2026-10-09T21:20:00Z","v":50,"vw":308.22},{"c":308.4,"h":308.4,"l":308.4,"n":7,"o":308.4,"t":"2026-10-09T21:40:00Z","v":129,"vw":308.4},{"c":308.2558,"h":308.2558,"l":308.2558,"n":1,"o":308.2558,"t":"2026-10-09T21:50:00Z","v":70,"vw":308.2558},{"c":308.2014,"h":308.2014,"l":308.2014,"n":1,"o":308.2014,"t":"2026-10-09T21:55:00Z","v":125,"vw":308.2014},{"c":308.22,"h":308.25,"l":308.2,"n":16,"o":308.2,"t":"2026-10-09T22:00:00Z","v":480,"vw":308.222928},{"c":308.22,"h":308.22,"l":308.2,"n":12,"o":308.2,"t":"2026-10-09T22:25:00Z","v":485,"vw":308.205294},{"c":308.25,"h":308.25,"l":308.25,"n":1,"o":308.25,"t":"2026-10-09T22:40:00Z","v":40,"vw":308.25},{"c":308.2077,"h":308.2077,"l":308.2077,"n":1,"o":308.2077,"t":"2026-10-09T22:45:00Z","v":500,"vw":308.2077},{"c":308.2,"h":308.23,"l":308.2,"n":20,"o":308.2,"t":"2026-10-09T23:05:00Z","v":329,"vw":308.205085},{"c":308,"h":309.5879,"l":308,"n":103,"o":309.5879,"t":"2026-10-12T08:00:00Z","v":1425,"vw":308.28703},{"c":308.69,"h":308.69,"l":308.69,"n":2,"o":308.69,"t":"2026-10-12T08:30:00Z","v":60,"vw":308.69},{"c":309,"h":309,"l":309,"n":3,"o":309,"t":"2026-10-12T08:40:00Z","v":105,"vw":309},{"c":308.69,"h":308.8,"l":308.69,"n":21,"o":308.8,"t":"2026-10-12T11:00:00Z","v":258,"vw":308.740769},{"c":308.69,"h":308.69,"l":308.69,"n":18,"o":308.69,"t":"2026-10-12T11:05:00Z","v":458,"vw":308.69},{"c":308.75,"h":308.75,"l":308.75,"n":4,"o":308.75,"t":"2026-10-12T11:15:00Z","v":75,"vw":308.75},{"c":308.5,"h":308.7,"l":308.5,"n":15,"o":308.7,"t":"2026-10-12T11:30:00Z","v":302,"vw":308.601639},{"c":308.5,"h":308.5,"l":308.5,"n":1,"o":308.5,"t":"2026-10-12T11:35:00Z","v":200,"vw":308.5},{"c":308.7,"h":308.7,"l":308.7,"n":1,"o":308.7,"t":"2026-10-12T12:10:00Z","v":40,"vw":308.7},{"c":308.52,"h":308.52,"l":308.52,"n":16,"o":308.52,"t":"2026-10-12T12:35:00Z","v":117,"vw":308.52},{"c":308.3,"h":308.3,"l":308.3,"n":20,"o":308.3,"t":"2026-10-12T12:40:00Z","v":342,"vw":308.3},{"c":308.5,"h":308.5,"l":308.5,"n":8,"o":308.5,"t":"2026-10-12T13:25:00Z","v":542,"vw":308.5},{"c":311.5104,"h":311.7279,"l":307.6472,"n":2151,"o":307.78,"t":"2026-10-12T13:30:00Z","v":105266,"vw":309.986092},{"c":309.08,"h":311.345,"l":308.95,"n":1240,"o":311.345,"t":"2026-10-12T13:35:00Z","v":50737,"vw":309.807645},{"c":309.18,"h":309.99,"l":308.99,"n":1086,"o":309.3,"t":"2026-10-12T13:40:00Z","v":27521,"vw":309.518329},{"c":309.72,"h":310.0432,"l":309.21,"n":1464,"o":309.32,"t":"2026-10-12T13:45:00Z","v":46644,"vw":309.633303},{"c":310.05,"h":310.64,"l":309.735,"n":1191,"o":309.735,"t":"2026-10-12T13:50:00Z","v":39655,"vw":310.259544},{"c":310.78,"h":310.8,"l":309.87,"n":1163,"o":310.02,"t":"2026-10-12T13:55:00Z","v":37997,"vw":310.151011},{"c":310.42,"h":310.85,"l":310.18,"n":1357,"o":310.68,"t":"2026-10-12T14:00:00Z","v":30477,"vw":310.514509},{"c":310.3501,"h":310.82,"l":310.25,"n":1244,"o":310.3801,"t":"2026-10-12T14:05:00Z","v":30341,"vw":310.559042},{"c":311.15,"h":311.6,"l":310.22,"n":1506,"o":310.29,"t":"2026-10-12T14:10:00Z","v":48065,"vw":310.892499},{"c":310.65,"h":311.3,"l":310.205,"n":1087,"o":311.18,"t":"2026-10-12T14:15:00Z","v":28558,"vw":310.781105},{"c":310.865,"h":311.07,"l":310.57,"n":829,"o":310.65,"t":"2026-10-12T14:20:00Z","v":21396,"vw":310.79479},{"c":310.82,"h":310.975,"l":310.72,"n":1024,"o":310.84,"t":"2026-10-12T14:25:00Z","v":20516,"vw":310.870954},{"c":311.13,"h":311.16,"l":310.7245,"n":879,"o":310.83,"t":"2026-10-12T14:30:00Z","v":19082,"vw":310.933611},{"c":311.18,"h":311.39,"l":310.86,"n":924,"o":311.13,"t":"2026-10-12T14:35:00Z","v":19027,"vw":311.164929},{"c":311.03,"h":311.52,"l":311.03,"n":1022,"o":311.16,"t":"2026-10-12T14:40:00Z","v":25341,"vw":311.358243},{"c":311.26,"h":311.26,"l":310.98,"n":907,"o":311.015,"t":"2026-10-12T14:45:00Z","v":17599,"vw":311.129939},{"c":311.41,"h":311.465,"l":311.0601,"n":813,"o":311.32,"t":"2026-10-12T14:50:00Z","v":18511,"vw":311.264878},{"c":311.57,"h":311.715,"l":311.44,"n":928,"o":311.44,"t":"2026-10-12T14:55:00Z","v":22530,"vw":311.593572},{"c":311.29,"h":311.62,"l":311.2,"n":831,"o":311.62,"t":"2026-10-12T15:00:00Z","v":22593,"vw":311.414853},{"c":311.2812,"h":311.37,"l":311.18,"n":677,"o":311.29,"t":"2026-10-12T15:05:00Z","v":17010,"vw":311.291236},{"c":310.795,"h":311.57,"l":310.76,"n":937,"o":311.28,"t":"2026-10-12T15:10:00Z","v":22307,"vw":311.238625},{"c":310.9,"h":311.145,"l":310.79,"n":767,"o":310.79,"t":"2026-10-12T15:15:00Z","v":31124,"vw":310.984578},{"c":310.94,"h":311.23,"l":310.85,"n":748,"o":310.85,"t":"2026-10-12T15:20:00Z","v":20371,"vw":311.109364},{"c":311.28,"h":311.28,"l":310.88,"n":792,"o":310.91,"t":"2026-10-12T15:25:00Z","v":15323,"vw":311.063576},{"c":311.25,"h":311.4,"l":311.06,"n":855,"o":311.29,"t":"2026-10-12T15:30:00Z","v":22292,"vw":311.245102},{"c":311.115,"h":311.38,"l":311.02,"n":787,"o":311.25,"t":"2026-10-12T15:35:00Z","v":18467,"vw":311.237042},{"c":311.04,"h":311.235,"l":311.0201,"n":608,"o":311.17,"t":"2026-10-12T15:40:00Z","v":13211,"vw":311.143268},{"c":310.58,"h":311.085,"l":310.58,"n":660,"o":311.07,"t":"2026-10-12T15:45:00Z","v":12616,"vw":310.852522},{"c":310.51,"h":310.9,"l":310.5,"n":787,"o":310.5301,"t":"2026-10-12T15:50:00Z","v":22365,"vw":310.636685},{"c":310.73,"h":310.84,"l":310.23,"n":792,"o":310.5,"t":"2026-10-12T15:55:00Z","v":22157,"vw":310.448391},{"c":310.88,"h":311.0566,"l":310.75,"n":731,"o":310.87,"t":"2026-10-12T16:00:00Z","v":21303,"vw":310.920228},{"c":310.54,"h":310.845,"l":310.51,"n":548,"o":310.845,"t":"2026-10-12T16:05:00Z","v":9906,"vw":310.658197},{"c":310.18,"h":310.55,"l":310.12,"n":633,"o":310.54,"t":"2026-10-12T16:10:00Z","v":11765,"vw":310.41531},{"c":310.37,"h":310.41,"l":310.16,"n":624,"o":310.185,"t":"2026-10-12T16:15:00Z","v":10620,"vw":310.298134},{"c":309.88,"h":310.405,"l":309.78,"n":670,"o":310.35,"t":"2026-10-12T16:20:00Z","v":13789,"vw":309.998873},{"c":309.835,"h":310.01,"l":309.52,"n":743,"o":309.93,"t":"2026-10-12T16:25:00Z","v":16141,"vw":309.681944},{"c":310,"h":310.07,"l":309.764,"n":638,"o":309.86,"t":"2026-10-12T16:30:00Z","v":20937,"vw":309.990672},{"c":309.8698,"h":310.11,"l":309.81,"n":520,"o":309.985,"t":"2026-10-12T16:35:00Z","v":12126,"vw":309.986182},{"c":309.835,"h":309.89,"l":309.68,"n":570,"o":309.845,"t":"2026-10-12T16:40:00Z","v":18117,"vw":309.810301},{"c":309.62,"h":309.91,"l":309.6,"n":542,"o":309.9,"t":"2026-10-12T16:45:00Z","v":17725,"vw":309.744269},{"c":309.31,"h":309.66,"l":309.27,"n":669,"o":309.58,"t":"2026-10-12T16:50:00Z","v":16000,"vw":309.421416},{"c":309.66,"h":309.66,"l":309.28,"n":655,"o":309.305,"t":"2026-10-12T16:55:00Z","v":14227,"vw":309.527654},{"c":309.655,"h":309.805,"l":309.6289,"n":544,"o":309.7295,"t":"2026-10-12T17:00:00Z","v":11141,"vw":309.718716},{"c":309.745,"h":309.8099,"l":309.56,"n":403,"o":309.64,"t":"2026-10-12T17:05:00Z","v":8668,"vw":309.687245},{"c":309.945,"h":309.945,"l":309.65,"n":642,"o":309.75,"t":"2026-10-12T17:10:00Z","v":12936,"vw":309.768886},{"c":310.21,"h":310.21,"l":309.85,"n":749,"o":309.945,"t":"2026-10-12T17:15:00Z","v":16031,"vw":310.051137},{"c":309.91,"h":310.22,"l":309.91,"n":800,"o":310.22,"t":"2026-10-12T17:20:00Z","v":26278,"vw":310.09688},{"c":310,"h":310.05,"l":309.83,"n":547,"o":309.935,"t":"2026-10-12T17:25:00Z","v":13558,"vw":309.971745},{"c":309.905,"h":310.25,"l":309.88,"n":716,"o":310.04,"t":"2026-10-12T17:30:00Z","v":19394,"vw":310.104326},{"c":310.19,"h":310.24,"l":309.9,"n":722,"o":309.905,"t":"2026-10-12T17:35:00Z","v":21283,"vw":310.130073},{"c":309.43,"h":310.205,"l":309.39,"n":785,"o":310.2,"t":"2026-10-12T17:40:00Z","v":22227,"vw":309.701791},{"c":309.63,"h":309.81,"l":309.44,"n":730,"o":309.48,"t":"2026-10-12T17:45:00Z","v":24759,"vw":309.570635},{"c":309.6,"h":309.7099,"l":309.56,"n":670,"o":309.61,"t":"2026-10-12T17:50:00Z","v":9603,"vw":309.623434},{"c":309.685,"h":309.8,"l":309.44,"n":848,"o":309.595,"t":"2026-10-12T17:55:00Z","v":36771,"vw":309.677411},{"c":309.545,"h":309.765,"l":309.49,"n":716,"o":309.685,"t":"2026-10-12T18:00:00Z","v":19372,"vw":309.620863},{"c":309.34,"h":309.73,"l":309.25,"n":705,"o":309.58,"t":"2026-10-12T18:05:00Z","v":20236,"vw":309.504258},{"c":309.21,"h":309.405,"l":309.21,"n":837,"o":309.26,"t":"2026-10-12T18:10:00Z","v":19983,"vw":309.290619},{"c":309.12,"h":309.3299,"l":309.09,"n":717,"o":309.27,"t":"2026-10-12T18:15:00Z","v":18096,"vw":309.200285},{"c":309.04,"h":309.15,"l":308.87,"n":819,"o":309.14,"t":"2026-10-12T18:20:00Z","v":23551,"vw":309.000748},{"c":309.02,"h":309.22,"l":308.88,"n":862,"o":309.05,"t":"2026-10-12T18:25:00Z","v":25883,"vw":309.05274},{"c":309.19,"h":309.38,"l":308.96,"n":733,"o":309.02,"t":"2026-10-12T18:30:00Z","v":17467,"vw":309.164152},{"c":309.09,"h":309.36,"l":308.99,"n":502,"o":309.24,"t":"2026-10-12T18:35:00Z","v":14546,"vw":309.188717},{"c":309.0803,"h":309.17,"l":308.88,"n":779,"o":309.12,"t":"2026-10-12T18:40:00Z","v":21248,"vw":309.038333},{"c":309.24,"h":309.4,"l":308.985,"n":689,"o":309.045,"t":"2026-10-12T18:45:00Z","v":18517,"vw":309.272567},{"c":309.065,"h":309.27,"l":308.99,"n":660,"o":309.265,"t":"2026-10-12T18:50:00Z","v":24517,"vw":309.173442},{"c":309.62,"h":309.62,"l":309.06,"n":839,"o":309.075,"t":"2026-10-12T18:55:00Z","v":21397,"vw":309.304674},{"c":309.37,"h":309.62,"l":309.12,"n":709,"o":309.62,"t":"2026-10-12T19:00:00Z","v":19860,"vw":309.482656},{"c":309.29,"h":309.325,"l":309.08,"n":654,"o":309.31,"t":"2026-10-12T19:05:00Z","v":12708,"vw":309.193249},{"c":309.12,"h":309.31,"l":309.12,"n":739,"o":309.29,"t":"2026-10-12T19:10:00Z","v":17544,"vw":309.193022},{"c":309.37,"h":309.39,"l":309.11,"n":663,"o":309.135,"t":"2026-10-12T19:15:00Z","v":14670,"vw":309.265661},{"c":309.29,"h":309.575,"l":309.22,"n":777,"o":309.3881,"t":"2026-10-12T19:20:00Z","v":15666,"vw":309.395559},{"c":309.17,"h":309.34,"l":309.05,"n":785,"o":309.315,"t":"2026-10-12T19:25:00Z","v":16020,"vw":309.172014},{"c":309.16,"h":309.41,"l":309.1,"n":1033,"o":309.16,"t":"2026-10-12T19:30:00Z","v":28282,"vw":309.239386},{"c":309.1,"h":309.3,"l":308.945,"n":1126,"o":309.18,"t":"2026-10-12T19:35:00Z","v":22219,"vw":309.186745},{"c":308.91,"h":309.18,"l":308.85,"n":1051,"o":309.08,"t":"2026-10-12T19:40:00Z","v":19418,"vw":309.014973},{"c":308.71,"h":308.9863,"l":308.63,"n":971,"o":308.88,"t":"2026-10-12T19:45:00Z","v":19937,"vw":308.84246},{"c":309.2,"h":309.21,"l":308.74,"n":1515,"o":308.74,"t":"2026-10-12T19:50:00Z","v":33709,"vw":308.970009},{"c":308.67,"h":309.27,"l":308.5,"n":4603,"o":309.27,"t":"2026-10-12T19:55:00Z","v":131955,"vw":308.702319},{"c":308.64,"h":308.72,"l":308.64,"n":123,"o":308.72,"t":"2026-10-12T20:00:00Z","v":423383,"vw":308.640125},{"c":309.01,"h":309.01,"l":309.01,"n":1,"o":309.01,"t":"2026-10-12T20:05:00Z","v":79,"vw":309.01},{"c":308.31,"h":308.31,"l":308.31,"n":8,"o":308.31,"t":"2026-10-12T20:25:00Z","v":212,"vw":308.31},{"c":308.64,"h":308.64,"l":308.64,"n":7,"o":308.64,"t":"2026-10-12T20:35:00Z","v":89,"vw":308.64},{"c":308.688,"h":308.688,"l":308.688,"n":3,"o":308.688,"t":"2026-10-12T20:40:00Z","v":87,"vw":308.688},{"c":308.85,"h":308.85,"l":308.85,"n":60,"o":308.85,"t":"2026-10-12T21:05:00Z","v":300,"vw":308.85},{"c":308.97,"h":308.97,"l":308.97,"n":1,"o":308.97,"t":"2026-10-12T21:20:00Z","v":70,"vw":308.97},{"c":308.9289,"h":308.9289,"l":308.9289,"n":3,"o":308.9289,"t":"2026-10-12T22:05:00Z","v":131,"vw":308.9289},{"c":308.98,"h":308.98,"l":308.98,"n":4,"o":308.98,"t":"2026-10-12T22:10:00Z","v":100,"vw":308.98},{"c":308.82,"h":308.82,"l":308.82,"n":2,"o":308.82,"t":"2026-10-12T22:20:00Z","v":75,"vw":308.82},{"c":308.65,"h":308.65,"l":308.65,"n":1,"o":308.65,"t":"2026-10-12T23:20:00Z","v":50,"vw":308.65},{"c":308.5,"h":308.5,"l":308.5,"n":1,"o":308.5,"t":"2026-10-12T23:25:00Z","v":80,"vw":308.5},{"c":308.5617,"h":308.5617,"l":308.5617,"n":1,"o":308.5617,"t":"2026-10-12T23:35:00Z","v":100,"vw":308.5617},{"c":308.2242,"h":308.2242,"l":308.2242,"n":8,"o":308.2242,"t":"2026-10-12T23:55:00Z","v":316,"vw":308.2242},{"c":309,"h":309,"l":308.42,"n":46,"o":308.5847,"t":"2026-10-13T08:00:00Z","v":1928,"vw":308.612906},{"c":309.82,"h":309.82,"l":309.82,"n":7,"o":309.82,"t":"2026-10-13T08:05:00Z","v":163,"vw":309.82},{"c":310.05,"h":310.05,"l":309.99,"n":22,"o":309.99,"t":"2026-10-13T11:05:00Z","v":1249,"vw":310.012953},{"c":309.8938,"h":309.8938,"l":309.7,"n":10,"o":309.7,"t":"2026-10-13T11:15:00Z","v":290,"vw":309.7646},{"c":310,"h":310,"l":309.9,"n":7,"o":309.95,"t":"2026-10-13T11:20:00Z","v":453,"vw":309.931707},{"c":310.54,"h":310.6612,"l":310.25,"n":14,"o":310.25,"t":"2026-10-13T11:45:00Z","v":1460,"vw":310.536434},{"c":310.49,"h":310.49,"l":310.47,"n":12,"o":310.47,"t":"2026-10-13T11:55:00Z","v":155,"vw":310.481724},{"c":310.1,"h":310.1,"l":310.1,"n":4,"o":310.1,"t":"2026-10-13T12:20:00Z","v":70,"vw":310.1},{"c":310.2007,"h":310.75,"l":310.17,"n":15,"o":310.17,"t":"2026-10-13T12:35:00Z","v":368,"vw":310.396211},{"c":309.89,"h":310.11,"l":309.7331,"n":36,"o":310.11,"t":"2026-10-13T12:45:00Z","v":1331,"vw":309.951541},{"c":309.82,"h":309.82,"l":309.82,"n":1,"o":309.82,"t":"2026-10-13T12:50:00Z","v":100,"vw":309.82},{"c":309.7,"h":309.76,"l":309.7,"n":12,"o":309.76,"t":"2026-10-13T12:55:00Z","v":204,"vw":309.717143},{"c":309.6,"h":309.8134,"l":309.5,"n":8,"o":309.5,"t":"2026-10-13T13:00:00Z","v":231,"vw":309.6817},{"c":309,"h":309,"l":309,"n":21,"o":309,"t":"2026-10-13T13:20:00Z","v":352,"vw":309},{"c":309.45,"h":309.45,"l":308.6,"n":30,"o":308.6,"t":"2026-10-13T13:25:00Z","v":421,"vw":308.802612},{"c":309.48,"h":309.66,"l":307.48,"n":1722,"o":308,"t":"2026-10-13T13:30:00Z","v":86381,"vw":308.37439},{"c":308.81,"h":309.98,"l":308.02,"n":1199,"o":309.43,"t":"2026-10-13T13:35:00Z","v":36294,"vw":309.287917},{"c":308.51,"h":308.93,"l":307.745,"n":1046,"o":308.79,"t":"2026-10-13T13:40:00Z","v":47183,"vw":308.395612},{"c":307.88,"h":309,"l":307.62,"n":1482,"o":308.51,"t":"2026-10-13T13:45:00Z","v":43769,"vw":308.366762},{"c":306.88,"h":307.72,"l":306.305,"n":1486,"o":307.61,"t":"2026-10-13T13:50:00Z","v":49829,"vw":306.998844},{"c":306.07,"h":306.99,"l":305.94,"n":1185,"o":306.91,"t":"2026-10-13T13:55:00Z","v":33603,"vw":306.423208},{"c":305.5,"h":306.2,"l":305.32,"n":1624,"o":306.09,"t":"2026-10-13T14:00:00Z","v":52431,"vw":305.684185},{"c":305.89,"h":306.3325,"l":305.2,"n":1780,"o":305.43,"t":"2026-10-13T14:05:00Z","v":56417,"vw":305.803749},{"c":306.76,"h":307.27,"l":305.97,"n":1521,"o":306.05,"t":"2026-10-13T14:10:00Z","v":67711,"vw":306.545124},{"c":308.54,"h":308.54,"l":306.37,"n":1251,"o":306.71,"t":"2026-10-13T14:15:00Z","v":33917,"vw":307.332341},{"c":308.625,"h":308.685,"l":308.15,"n":1132,"o":308.54,"t":"2026-10-13T14:20:00Z","v":34106,"vw":308.449466},{"c":307.93,"h":308.65,"l":307.72,"n":1483,"o":308.6,"t":"2026-10-13T14:25:00Z","v":40452,"vw":308.046493},{"c":307.415,"h":308.28,"l":307.21,"n":1587,"o":308.03,"t":"2026-10-13T14:30:00Z","v":61551,"vw":307.981929},{"c":307.4775,"h":307.98,"l":307.33,"n":967,"o":307.425,"t":"2026-10-13T14:35:00Z","v":25553,"vw":307.603726},{"c":307.29,"h":307.88,"l":307.06,"n":1123,"o":307.495,"t":"2026-10-13T14:40:00Z","v":31615,"vw":307.4643},{"c":307.715,"h":307.73,"l":307.15,"n":868,"o":307.37,"t":"2026-10-13T14:45:00Z","v":23345,"vw":307.418578},{"c":307.68,"h":307.88,"l":307.48,"n":1005,"o":307.77,"t":"2026-10-13T14:50:00Z","v":33277,"vw":307.709095},{"c":307.68,"h":307.86,"l":307.53,"n":934,"o":307.74,"t":"2026-10-13T14:55:00Z","v":25502,"vw":307.675951},{"c":307.85,"h":308,"l":307.61,"n":971,"o":307.68,"t":"2026-10-13T15:00:00Z","v":23821,"vw":307.803524},{"c":307.41,"h":308.08,"l":307,"n":1059,"o":307.82,"t":"2026-10-13T15:05:00Z","v":25459,"vw":307.454888},{"c":307.67,"h":307.74,"l":307.24,"n":853,"o":307.52,"t":"2026-10-13T15:10:00Z","v":19446,"vw":307.446436},{"c":307.43,"h":307.86,"l":307.3701,"n":989,"o":307.7,"t":"2026-10-13T15:15:00Z","v":32196,"vw":307.697679},{"c":307.095,"h":307.66,"l":307,"n":1085,"o":307.49,"t":"2026-10-13T15:20:00Z","v":37420,"vw":307.342833},{"c":306.8175,"h":307.175,"l":306.6,"n":1395,"o":307.0525,"t":"2026-10-13T15:25:00Z","v":53747,"vw":306.915651},{"c":306.68,"h":306.825,"l":306,"n":2470,"o":306.82,"t":"2026-10-13T15:30:00Z","v":92052,"vw":306.253724},{"c":306.555,"h":306.75,"l":306.2,"n":1013,"o":306.73,"t":"2026-10-13T15:35:00Z","v":29736,"vw":306.516074},{"c":306.265,"h":306.54,"l":306.08,"n":957,"o":306.51,"t":"2026-10-13T15:40:00Z","v":26737,"vw":306.318588},{"c":306.51,"h":306.56,"l":306.22,"n":1047,"o":306.292,"t":"2026-10-13T15:45:00Z","v":28541,"vw":306.324785},{"c":306.74,"h":306.905,"l":306.43,"n":993,"o":306.51,"t":"2026-10-13T15:50:00Z","v":31146,"vw":306.595467},{"c":307.16,"h":307.26,"l":306.59,"n":1270,"o":306.74,"t":"2026-10-13T15:55:00Z","v":83242,"vw":306.939019},{"c":307.455,"h":307.655,"l":307.04,"n":1238,"o":307.11,"t":"2026-10-13T16:00:00Z","v":37404,"vw":307.373788},{"c":308.09,"h":308.17,"l":307.455,"n":877,"o":307.455,"t":"2026-10-13T16:05:00Z","v":22390,"vw":307.856649},{"c":308.035,"h":308.23,"l":307.93,"n":918,"o":308.095,"t":"2026-10-13T16:10:00Z","v":23783,"vw":308.068093},{"c":308.33,"h":308.4,"l":307.97,"n":824,"o":308.035,"t":"2026-10-13T16:15:00Z","v":18840,"vw":308.212731},{"c":308.135,"h":308.34,"l":308,"n":755,"o":308.27,"t":"2026-10-13T16:20:00Z","v":16643,"vw":308.215812},{"c":308.33,"h":308.35,"l":308.005,"n":781,"o":308.09,"t":"2026-10-13T16:25:00Z","v":16437,"vw":308.191911},{"c":308.395,"h":308.6,"l":308.162,"n":974,"o":308.31,"t":"2026-10-13T16:30:00Z","v":29993,"vw":308.470256},{"c":308.465,"h":308.57,"l":308.24,"n":821,"o":308.35,"t":"2026-10-13T16:35:00Z","v":20159,"vw":308.412907},{"c":308.48,"h":308.65,"l":308.3213,"n":728,"o":308.465,"t":"2026-10-13T16:40:00Z","v":19959,"vw":308.512119},{"c":308.6075,"h":308.649,"l":308.45,"n":614,"o":308.495,"t":"2026-10-13T16:45:00Z","v":12571,"vw":308.556948},{"c":308.39,"h":308.61,"l":308.35,"n":744,"o":308.605,"t":"2026-10-13T16:50:00Z","v":17935,"vw":308.510865},{"c":308.23,"h":308.49,"l":308.23,"n":958,"o":308.39,"t":"2026-10-13T16:55:00Z","v":25059,"vw":308.409167},{"c":307.965,"h":308.22,"l":307.965,"n":805,"o":308.185,"t":"2026-10-13T17:00:00Z","v":15460,"vw":308.10971},{"c":307.98,"h":308,"l":307.755,"n":625,"o":307.975,"t":"2026-10-13T17:05:00Z","v":12392,"vw":307.891162},{"c":307.95,"h":308.035,"l":307.445,"n":1057,"o":308.01,"t":"2026-10-13T17:10:00Z","v":42545,"vw":307.670172},{"c":307.96,"h":308.06,"l":307.6,"n":910,"o":307.99,"t":"2026-10-13T17:15:00Z","v":28443,"vw":307.818739},{"c":308.23,"h":308.235,"l":307.9,"n":625,"o":307.915,"t":"2026-10-13T17:20:00Z","v":14990,"vw":308.033441},{"c":308.23,"h":308.32,"l":308.05,"n":680,"o":308.18,"t":"2026-10-13T17:25:00Z","v":19431,"vw":308.174372},{"c":308.17,"h":308.32,"l":308.09,"n":705,"o":308.19,"t":"2026-10-13T17:30:00Z","v":17291,"vw":308.245714},{"c":308.06,"h":308.29,"l":308,"n":725,"o":308.09,"t":"2026-10-13T17:35:00Z","v":18079,"vw":308.176114},{"c":307.92,"h":308.09,"l":307.71,"n":881,"o":308.055,"t":"2026-10-13T17:40:00Z","v":29942,"vw":307.934858},{"c":307.595,"h":307.92,"l":307.57,"n":929,"o":307.92,"t":"2026-10-13T17:45:00Z","v":24652,"vw":307.728279},{"c":307.43,"h":307.72,"l":307.4,"n":694,"o":307.59,"t":"2026-10-13T17:50:00Z","v":16602,"vw":307.520752},{"c":307.645,"h":307.765,"l":307.3001,"n":870,"o":307.37,"t":"2026-10-13T17:55:00Z","v":20741,"vw":307.536471},{"c":308.13,"h":308.16,"l":307.52,"n":822,"o":307.645,"t":"2026-10-13T18:00:00Z","v":22862,"vw":307.869904},{"c":308.955,"h":309.04,"l":308.1,"n":1399,"o":308.14,"t":"2026-10-13T18:05:00Z","v":36370,"vw":308.741237},{"c":309.055,"h":309.17,"l":308.87,"n":944,"o":308.9137,"t":"2026-10-13T18:10:00Z","v":20778,"vw":309.003864},{"c":308.865,"h":309.07,"l":308.815,"n":856,"o":309.01,"t":"2026-10-13T18:15:00Z","v":19477,"vw":308.919288},{"c":308.795,"h":308.93,"l":308.77,"n":893,"o":308.86,"t":"2026-10-13T18:20:00Z","v":21670,"vw":308.854329},{"c":309.115,"h":309.16,"l":308.77,"n":869,"o":308.795,"t":"2026-10-13T18:25:00Z","v":22720,"vw":309.053733},{"c":308.905,"h":309.165,"l":308.68,"n":1429,"o":309.13,"t":"2026-10-13T18:30:00Z","v":36466,"vw":308.979858},{"c":309.205,"h":309.217,"l":308.82,"n":938,"o":308.98,"t":"2026-10-13T18:35:00Z","v":17804,"vw":309.068156},{"c":309.24,"h":309.37,"l":309.105,"n":1218,"o":309.21,"t":"2026-10-13T18:40:00Z","v":38621,"vw":309.260749},{"c":308.82,"h":309.485,"l":308.82,"n":988,"o":309.24,"t":"2026-10-13T18:45:00Z","v":24517,"vw":309.206894},{"c":308.8,"h":308.93,"l":308.68,"n":942,"o":308.81,"t":"2026-10-13T18:50:00Z","v":23000,"vw":308.822938},{"c":308.5,"h":308.81,"l":308.47,"n":957,"o":308.81,"t":"2026-10-13T18:55:00Z","v":323586,"vw":308.660363},{"c":308.82,"h":308.895,"l":308.19,"n":1060,"o":308.44,"t":"2026-10-13T19:00:00Z","v":23921,"vw":308.409502},{"c":309.255,"h":309.515,"l":308.73,"n":1507,"o":308.79,"t":"2026-10-13T19:05:00Z","v":45766,"vw":309.271604},{"c":309.64,"h":309.685,"l":309.275,"n":1140,"o":309.275,"t":"2026-10-13T19:10:00Z","v":27079,"vw":309.555749},{"c":309.505,"h":309.785,"l":309.41,"n":1247,"o":309.65,"t":"2026-10-13T19:15:00Z","v":29146,"vw":309.616408},{"c":309.925,"h":309.98,"l":309.325,"n":1141,"o":309.505,"t":"2026-10-13T19:20:00Z","v":27965,"vw":309.628705},{"c":309.585,"h":309.895,"l":309.355,"n":1366,"o":309.88,"t":"2026-10-13T19:25:00Z","v":35036,"vw":309.626224},{"c":309.255,"h":309.6,"l":309.1108,"n":1337,"o":309.6,"t":"2026-10-13T19:30:00Z","v":29821,"vw":309.325821},{"c":309.28,"h":309.29,"l":309.02,"n":1338,"o":309.255,"t":"2026-10-13T19:35:00Z","v":31405,"vw":309.179248},{"c":308.96,"h":309.36,"l":308.79,"n":1893,"o":309.285,"t":"2026-10-13T19:40:00Z","v":40491,"vw":309.072591},{"c":308.555,"h":308.965,"l":308.35,"n":1828,"o":308.965,"t":"2026-10-13T19:45:00Z","v":48551,"vw":308.598041},{"c":308.175,"h":308.735,"l":308.175,"n":2301,"o":308.52,"t":"2026-10-13T19:50:00Z","v":64668,"vw":308.46551},{"c":307.75,"h":308.39,"l":307.62,"n":7935,"o":308.23,"t":"2026-10-13T19:55:00Z","v":271250,"vw":308.000393},{"c":307.63,"h":307.78,"l":307.63,"n":140,"o":307.78,"t":"2026-10-13T20:00:00Z","v":1322906,"vw":307.630479},{"c":309.6583,"h":309.6583,"l":309.6583,"n":1,"o":309.6583,"t":"2026-10-13T20:05:00Z","v":200,"vw":309.6583},{"c":307.0401,"h":307.63,"l":307.0401,"n":11,"o":307.63,"t":"2026-10-13T20:10:00Z","v":309,"vw":307.236733},{"c":307.15,"h":309.98,"l":307.15,"n":9,"o":309.98,"t":"2026-10-13T20:25:00Z","v":143,"vw":308.565},{"c":307.63,"h":307.63,"l":307.63,"n":1,"o":307.63,"t":"2026-10-13T20:30:00Z","v":40,"vw":307.63},{"c":307.716,"h":307.716,"l":307.716,"n":1,"o":307.716,"t":"2026-10-13T20:40:00Z","v":150,"vw":307.716},{"c":309.4445,"h":309.4445,"l":309.4445,"n":2,"o":309.4445,"t":"2026-10-13T21:05:00Z","v":52,"vw":309.4445},{"c":309.98,"h":309.98,"l":309.98,"n":1,"o":309.98,"t":"2026-10-13T21:10:00Z","v":95,"vw":309.98},{"c":307.65,"h":307.65,"l":307.65,"n":1,"o":307.65,"t":"2026-10-13T21:15:00Z","v":69,"vw":307.65},{"c":307.65,"h":307.65,"l":307.65,"n":1,"o":307.65,"t":"2026-10-13T23:25:00Z","v":50,"vw":307.65},{"c":308.3,"h":308.3,"l":308.01,"n":16,"o":308.01,"t":"2026-10-14T08:00:00Z","v":262,"vw":308.203333},{"c":308.2,"h":308.3,"l":308.2,"n":14,"o":308.3,"t":"2026-10-14T08:05:00Z","v":329,"vw":308.25},{"c":307.9,"h":308,"l":307.9,"n":12,"o":308,"t":"2026-10-14T08:10:00Z","v":469,"vw":307.943062},{"c":308.65,"h":308.65,"l":308.65,"n":1,"o":308.65,"t":"2026-10-14T08:15:00Z","v":60,"vw":308.65},{"c":308.03,"h":308.19,"l":308.03,"n":3,"o":308.19,"t":"2026-10-14T10:45:00Z","v":120,"vw":308.090377},{"c":308.01,"h":308.02,"l":308,"n":8,"o":308.02,"t":"2026-10-14T11:00:00Z","v":295,"vw":308.011429},{"c":308.65,"h":308.65,"l":308.65,"n":7,"o":308.65,"t":"2026-10-14T11:50:00Z","v":141,"vw":308.65},{"c":307,"h":308.5,"l":307,"n":69,"o":308.5,"t":"2026-10-14T12:30:00Z","v":3417,"vw":307.45001},{"c":306.94,"h":306.94,"l":306.94,"n":4,"o":306.94,"t":"2026-10-14T12:35:00Z","v":53,"vw":306.94},{"c":306,"h":306.2795,"l":306,"n":23,"o":306.2795,"t":"2026-10-14T12:40:00Z","v":416,"vw":306.084974},{"c":305.78,"h":306.09,"l":305.78,"n":8,"o":306.09,"t":"2026-10-14T12:50:00Z","v":231,"vw":305.922432},{"c":305.27,"h":305.79,"l":305.27,"n":14,"o":305.79,"t":"2026-10-14T12:55:00Z","v":404,"vw":305.567525},{"c":305.37,"h":305.37,"l":305.37,"n":3,"o":305.37,"t":"2026-10-14T13:00:00Z","v":113,"vw":305.37},{"c":305.95,"h":305.95,"l":305.95,"n":5,"o":305.95,"t":"2026-10-14T13:05:00Z","v":98,"vw":305.95},{"c":305.9,"h":305.9,"l":305.9,"n":5,"o":305.9,"t":"2026-10-14T13:10:00Z","v":124,"vw":305.9},{"c":305.51,"h":305.51,"l":305.5,"n":48,"o":305.5,"t":"2026-10-14T13:20:00Z","v":301,"vw":305.506},{"c":305.5,"h":305.55,"l":305.5,"n":12,"o":305.55,"t":"2026-10-14T13:25:00Z","v":301,"vw":305.511538},{"c":308.28,"h":309.605,"l":307.315,"n":1228,"o":307.73,"t":"2026-10-14T13:30:00Z","v":63606,"vw":307.951606},{"c":307.94,"h":308.61,"l":307.7,"n":1110,"o":308.03,"t":"2026-10-14T13:35:00Z","v":34516,"vw":308.198428},{"c":308.08,"h":308.52,"l":307.34,"n":988,"o":307.765,"t":"2026-10-14T13:40:00Z","v":29577,"vw":307.916491},{"c":308.32,"h":308.63,"l":307.735,"n":1100,"o":308.02,"t":"2026-10-14T13:45:00Z","v":32673,"vw":308.374792},{"c":308.97,"h":309.22,"l":308,"n":1214,"o":308.46,"t":"2026-10-14T13:50:00Z","v":35892,"vw":308.740158},{"c":308.9,"h":309.21,"l":308.62,"n":1349,"o":308.97,"t":"2026-10-14T13:55:00Z","v":40955,"vw":308.919819},{"c":309.53,"h":309.53,"l":308.65,"n":1319,"o":308.96,"t":"2026-10-14T14:00:00Z","v":44129,"vw":309.03382},{"c":309.255,"h":310.07,"l":309.02,"n":1366,"o":309.58,"t":"2026-10-14T14:05:00Z","v":33418,"vw":309.562746},{"c":309.045,"h":309.62,"l":308.945,"n":1054,"o":309.265,"t":"2026-10-14T14:10:00Z","v":30510,"vw":309.258072},{"c":310.33,"h":310.76,"l":309,"n":1507,"o":309.241,"t":"2026-10-14T14:15:00Z","v":48297,"vw":310.033644},{"c":309.665,"h":310.71,"l":309.665,"n":1042,"o":310.43,"t":"2026-10-14T14:20:00Z","v":30246,"vw":310.334232},{"c":309.9164,"h":310.27,"l":309.51,"n":1293,"o":309.665,"t":"2026-10-14T14:25:00Z","v":29316,"vw":309.820718},{"c":310.995,"h":311.27,"l":310.06,"n":2254,"o":310.06,"t":"2026-10-14T14:30:00Z","v":51460,"vw":310.858772},{"c":310.59,"h":311.19,"l":310.52,"n":1252,"o":310.975,"t":"2026-10-14T14:35:00Z","v":30687,"vw":310.82753},{"c":310.78,"h":311.1062,"l":310.52,"n":1448,"o":310.605,"t":"2026-10-14T14:40:00Z","v":47910,"vw":310.826677},{"c":310.34,"h":311.09,"l":309.8837,"n":1252,"o":310.735,"t":"2026-10-14T14:45:00Z","v":63728,"vw":310.56723},{"c":309.595,"h":310.4,"l":309.55,"n":1222,"o":310.335,"t":"2026-10-14T14:50:00Z","v":39072,"vw":310.017452},{"c":309.57,"h":310,"l":309.52,"n":874,"o":309.64,"t":"2026-10-14T14:55:00Z","v":21173,"vw":309.76274},{"c":309.93,"h":309.93,"l":309.37,"n":873,"o":309.545,"t":"2026-10-14T15:00:00Z","v":27616,"vw":309.532677},{"c":309.51,"h":309.96,"l":309.315,"n":1142,"o":309.77,"t":"2026-10-14T15:05:00Z","v":36506,"vw":309.719305},{"c":309.55,"h":309.79,"l":309.41,"n":989,"o":309.44,"t":"2026-10-14T15:10:00Z","v":23314,"vw":309.616162},{"c":309.75,"h":310.085,"l":309.555,"n":919,"o":309.555,"t":"2026-10-14T15:15:00Z","v":28431,"vw":309.798967},{"c":309.37,"h":309.785,"l":309.32,"n":786,"o":309.785,"t":"2026-10-14T15:20:00Z","v":17992,"vw":309.524045},{"c":308.94,"h":309.49,"l":308.6,"n":814,"o":309.32,"t":"2026-10-14T15:25:00Z","v":30029,"vw":309.086127},{"c":308.845,"h":309.47,"l":308.845,"n":873,"o":308.955,"t":"2026-10-14T15:30:00Z","v":19018,"vw":309.247792},{"c":308.365,"h":309.03,"l":308.2,"n":926,"o":308.885,"t":"2026-10-14T15:35:00Z","v":27110,"vw":308.651149},{"c":307.905,"h":308.37,"l":307.8,"n":918,"o":308.37,"t":"2026-10-14T15:40:00Z","v":24630,"vw":308.082727},{"c":307.84,"h":308.04,"l":307.74,"n":876,"o":307.95,"t":"2026-10-14T15:45:00Z","v":26597,"vw":307.908434},{"c":307.77,"h":307.88,"l":307.42,"n":1029,"o":307.835,"t":"2026-10-14T15:50:00Z","v":31807,"vw":307.655685},{"c":307.69,"h":307.875,"l":307.36,"n":1165,"o":307.77,"t":"2026-10-14T15:55:00Z","v":34142,"vw":307.628237},{"c":308.1,"h":308.2,"l":307.65,"n":849,"o":307.8,"t":"2026-10-14T16:00:00Z","v":20482,"vw":307.906476},{"c":307.85,"h":308.2,"l":307.52,"n":698,"o":308.115,"t":"2026-10-14T16:05:00Z","v":16784,"vw":307.913844},{"c":306.83,"h":307.81,"l":306.83,"n":950,"o":307.81,"t":"2026-10-14T16:10:00Z","v":24578,"vw":307.389386},{"c":306.2975,"h":306.84,"l":306.1,"n":917,"o":306.72,"t":"2026-10-14T16:15:00Z","v":25702,"vw":306.45969},{"c":306.62,"h":306.85,"l":306.3,"n":810,"o":306.3,"t":"2026-10-14T16:20:00Z","v":18581,"vw":306.706202},{"c":306.8,"h":306.98,"l":306.62,"n":945,"o":306.68,"t":"2026-10-14T16:25:00Z","v":24023,"vw":306.783201},{"c":307.21,"h":307.36,"l":306.76,"n":902,"o":306.8,"t":"2026-10-14T16:30:00Z","v":20246,"vw":307.125493},{"c":307.5301,"h":307.55,"l":307.07,"n":922,"o":307.235,"t":"2026-10-14T16:35:00Z","v":22908,"vw":307.304694},{"c":306.94,"h":307.46,"l":306.76,"n":774,"o":307.46,"t":"2026-10-14T16:40:00Z","v":18732,"vw":307.09546},{"c":306.595,"h":307.1,"l":306.18,"n":1259,"o":307,"t":"2026-10-14T16:45:00Z","v":43250,"vw":306.620321},{"c":306.53,"h":306.99,"l":306.47,"n":764,"o":306.56,"t":"2026-10-14T16:50:00Z","v":21628,"vw":306.684905},{"c":307.21,"h":307.21,"l":306.59,"n":830,"o":306.63,"t":"2026-10-14T16:55:00Z","v":17151,"vw":306.901833},{"c":307.2,"h":308,"l":307.11,"n":1197,"o":307.22,"t":"2026-10-14T17:00:00Z","v":58518,"vw":307.541725},{"c":306.775,"h":307.32,"l":306.68,"n":893,"o":307.285,"t":"2026-10-14T17:05:00Z","v":39008,"vw":306.933717},{"c":306.535,"h":306.8499,"l":306.3947,"n":778,"o":306.77,"t":"2026-10-14T17:10:00Z","v":22298,"vw":306.539143},{"c":307.66,"h":307.71,"l":306.3951,"n":844,"o":306.525,"t":"2026-10-14T17:15:00Z","v":20818,"vw":307.073096},{"c":307.49,"h":307.76,"l":307.18,"n":976,"o":307.75,"t":"2026-10-14T17:20:00Z","v":34679,"vw":307.447401},{"c":307.275,"h":307.68,"l":306.955,"n":990,"o":307.64,"t":"2026-10-14T17:25:00Z","v":29394,"vw":307.234142},{"c":306.93,"h":307.31,"l":306.49,"n":1110,"o":307.275,"t":"2026-10-14T17:30:00Z","v":30318,"vw":306.943999},{"c":306.935,"h":306.97,"l":306.61,"n":826,"o":306.935,"t":"2026-10-14T17:35:00Z","v":19628,"vw":306.809227},{"c":306.97,"h":306.99,"l":306.7301,"n":925,"o":306.87,"t":"2026-10-14T17:40:00Z","v":24033,"vw":306.892464},{"c":306.56,"h":306.95,"l":306.45,"n":945,"o":306.92,"t":"2026-10-14T17:45:00Z","v":28448,"vw":306.656569},{"c":305.9804,"h":306.47,"l":305.9,"n":986,"o":306.45,"t":"2026-10-14T17:50:00Z","v":26317,"vw":306.103983},{"c":305.605,"h":305.99,"l":305.22,"n":896,"o":305.9,"t":"2026-10-14T17:55:00Z","v":23043,"vw":305.600525},{"c":305.5625,"h":305.73,"l":305.22,"n":1288,"o":305.56,"t":"2026-10-14T18:00:00Z","v":29387,"vw":305.538329},{"c":305.32,"h":305.44,"l":305.09,"n":761,"o":305.4,"t":"2026-10-14T18:05:00Z","v":14841,"vw":305.290372},{"c":305.8,"h":305.8,"l":305.2,"n":810,"o":305.31,"t":"2026-10-14T18:10:00Z","v":17617,"vw":305.497962},{"c":305.795,"h":305.86,"l":305.495,"n":774,"o":305.86,"t":"2026-10-14T18:15:00Z","v":19299,"vw":305.719853},{"c":305.61,"h":305.945,"l":305.5,"n":878,"o":305.82,"t":"2026-10-14T18:20:00Z","v":22089,"vw":305.80312},{"c":305.98,"h":305.98,"l":305.465,"n":819,"o":305.63,"t":"2026-10-14T18:25:00Z","v":17507,"vw":305.679125},{"c":305.81,"h":305.98,"l":305.54,"n":1143,"o":305.98,"t":"2026-10-14T18:30:00Z","v":29174,"vw":305.852238},{"c":305.77,"h":306.04,"l":305.46,"n":896,"o":305.76,"t":"2026-10-14T18:35:00Z","v":24019,"vw":305.851955},{"c":305.99,"h":306.07,"l":305.7,"n":1281,"o":305.77,"t":"2026-10-14T18:40:00Z","v":32148,"vw":305.84952},{"c":305.7552,"h":305.96,"l":305.66,"n":967,"o":305.96,"t":"2026-10-14T18:45:00Z","v":21889,"vw":305.807225},{"c":306.07,"h":306.07,"l":305.71,"n":1177,"o":305.74,"t":"2026-10-14T18:50:00Z","v":24525,"vw":305.854674},{"c":306.04,"h":306.28,"l":306.03,"n":1076,"o":306.0425,"t":"2026-10-14T18:55:00Z","v":26350,"vw":306.155709},{"c":306.12,"h":306.12,"l":305.79,"n":1130,"o":306.02,"t":"2026-10-14T19:00:00Z","v":29189,"vw":305.953496},{"c":306.25,"h":306.39,"l":305.96,"n":981,"o":306.13,"t":"2026-10-14T19:05:00Z","v":26170,"vw":306.183238},{"c":306.355,"h":306.435,"l":306.19,"n":936,"o":306.25,"t":"2026-10-14T19:10:00Z","v":26117,"vw":306.314441},{"c":306.12,"h":306.3699,"l":306.0728,"n":1193,"o":306.36,"t":"2026-10-14T19:15:00Z","v":33992,"vw":306.213991},{"c":306.1,"h":306.3,"l":305.985,"n":1184,"o":306.135,"t":"2026-10-14T19:20:00Z","v":32300,"vw":306.126038},{"c":305.97,"h":306.235,"l":305.95,"n":1220,"o":306.06,"t":"2026-10-14T19:25:00Z","v":34970,"vw":306.05625},{"c":306.7,"h":306.84,"l":306.015,"n":1685,"o":306.02,"t":"2026-10-14T19:30:00Z","v":42159,"vw":306.454377},{"c":306.36,"h":306.7319,"l":306.17,"n":1374,"o":306.715,"t":"2026-10-14T19:35:00Z","v":31332,"vw":306.391837},{"c":306.5,"h":306.64,"l":306.33,"n":1411,"o":306.37,"t":"2026-10-14T19:40:00Z","v":33682,"vw":306.477011},{"c":306.47,"h":306.71,"l":306.13,"n":1635,"o":306.45,"t":"2026-10-14T19:45:00Z","v":46614,"vw":306.427564},{"c":306.465,"h":306.93,"l":306.43,"n":2499,"o":306.55,"t":"2026-10-14T19:50:00Z","v":70493,"vw":306.721708},{"c":307.12,"h":307.14,"l":306.13,"n":7640,"o":306.41,"t":"2026-10-14T19:55:00Z","v":250231,"vw":306.666463},{"c":307.02,"h":307.13,"l":307.02,"n":126,"o":307.13,"t":"2026-10-14T20:00:00Z","v":674455,"vw":307.020087},{"c":307.02,"h":307.02,"l":307.02,"n":2,"o":307.02,"t":"2026-10-14T20:05:00Z","v":10001,"vw":307.02},{"c":306.155,"h":306.155,"l":306.155,"n":1,"o":306.155,"t":"2026-10-14T20:35:00Z","v":245,"vw":306.155},{"c":306.95,"h":306.95,"l":306.95,"n":5,"o":306.95,"t":"2026-10-14T20:45:00Z","v":46,"vw":306.95},{"c":306.41,"h":306.41,"l":306.41,"n":4,"o":306.41,"t":"2026-10-14T20:55:00Z","v":333,"vw":306.41},{"c":306.79,"h":306.79,"l":306.79,"n":5,"o":306.79,"t":"2026-10-14T22:20:00Z","v":120,"vw":306.79},{"c":306.4,"h":306.4,"l":306.4,"n":1,"o":306.4,"t":"2026-10-14T23:40:00Z","v":40,"vw":306.4},{"c":306.8,"h":306.8,"l":306.74,"n":10,"o":306.74,"t":"2026-10-14T23:45:00Z","v":163,"vw":306.76439},{"c":306.8,"h":306.8,"l":306.8,"n":4,"o":306.8,"t":"2026-10-14T23:50:00Z","v":115,"vw":306.8},{"c":308,"h":308,"l":308,"n":19,"o":308,"t":"2026-10-15T08:00:00Z","v":240,"vw":308},{"c":308.615,"h":308.615,"l":308.615,"n":4,"o":308.615,"t":"2026-10-15T08:05:00Z","v":106,"vw":308.615},{"c":309,"h":309,"l":309,"n":2,"o":309,"t":"2026-10-15T08:30:00Z","v":51,"vw":309},{"c":308.89,"h":308.89,"l":308.89,"n":1,"o":308.89,"t":"2026-10-15T08:40:00Z","v":58,"vw":308.89},{"c":309,"h":309,"l":309,"n":1,"o":309,"t":"2026-10-15T09:00:00Z","v":151,"vw":309},{"c":309.01,"h":309.01,"l":309.01,"n":2,"o":309.01,"t":"2026-10-15T09:15:00Z","v":60,"vw":309.01},{"c":308.98,"h":308.98,"l":308.98,"n":4,"o":308.98,"t":"2026-10-15T09:25:00Z","v":76,"vw":308.98},{"c":308.52,"h":308.52,"l":308.52,"n":3,"o":308.52,"t":"2026-10-15T10:35:00Z","v":97,"vw":308.52},{"c":309,"h":309,"l":308.5,"n":29,"o":308.5,"t":"2026-10-15T11:00:00Z","v":291,"vw":308.789916},{"c":308.5,"h":308.52,"l":308.5,"n":7,"o":308.52,"t":"2026-10-15T11:05:00Z","v":504,"vw":308.507592},{"c":308.36,"h":308.36,"l":308.36,"n":7,"o":308.36,"t":"2026-10-15T11:15:00Z","v":117,"vw":308.36},{"c":308.36,"h":308.5,"l":308.36,"n":17,"o":308.5,"t":"2026-10-15T11:20:00Z","v":253,"vw":308.437778},{"c":308.1673,"h":308.3,"l":307.97,"n":27,"o":308.06,"t":"2026-10-15T11:25:00Z","v":1551,"vw":308.027017},{"c":308.2,"h":308.2,"l":307.95,"n":24,"o":308,"t":"2026-10-15T11:30:00Z","v":1696,"vw":308.154478},{"c":308.0001,"h":308.0001,"l":308.0001,"n":1,"o":308.0001,"t":"2026-10-15T11:50:00Z","v":75,"vw":308.0001},{"c":307.8945,"h":308,"l":307.8945,"n":7,"o":308,"t":"2026-10-15T11:55:00Z","v":1122,"vw":307.990409},{"c":308,"h":308,"l":308,"n":3,"o":308,"t":"2026-10-15T12:10:00Z","v":100,"vw":308},{"c":307.86,"h":307.86,"l":307.83,"n":10,"o":307.83,"t":"2026-10-15T12:15:00Z","v":210,"vw":307.84},{"c":308.2,"h":308.2,"l":308.19,"n":6,"o":308.19,"t":"2026-10-15T12:20:00Z","v":1109,"vw":308.199083},{"c":307.97,"h":307.97,"l":307.97,"n":3,"o":307.97,"t":"2026-10-15T12:25:00Z","v":77,"vw":307.97},{"c":307.25,"h":307.8,"l":307.25,"n":17,"o":307.8,"t":"2026-10-15T12:30:00Z","v":316,"vw":307.580672},{"c":307.05,"h":307.11,"l":307.05,"n":21,"o":307.11,"t":"2026-10-15T12:35:00Z","v":354,"vw":307.065484},{"c":308.22,"h":308.22,"l":307.9803,"n":34,"o":308.03,"t":"2026-10-15T12:45:00Z","v":704,"vw":308.070256},{"c":308.55,"h":308.58,"l":308.55,"n":20,"o":308.58,"t":"2026-10-15T12:50:00Z","v":324,"vw":308.560714},{"c":308.3,"h":308.3,"l":308.3,"n":6,"o":308.3,"t":"2026-10-15T12:55:00Z","v":69,"vw":308.3},{"c":308.8,"h":309.1,"l":308.41,"n":51,"o":308.58,"t":"2026-10-15T13:00:00Z","v":2553,"vw":308.71725},{"c":309.04,"h":309.4,"l":309.01,"n":24,"o":309.4,"t":"2026-10-15T13:05:00Z","v":505,"vw":309.188519},{"c":308.88,"h":309.05,"l":308.86,"n":13,"o":308.86,"t":"2026-10-15T13:10:00Z","v":277,"vw":308.917027},{"c":308.83,"h":308.89,"l":308.83,"n":4,"o":308.89,"t":"2026-10-15T13:15:00Z","v":154,"vw":308.87209},{"c":308.8,"h":308.81,"l":308.8,"n":122,"o":308.8,"t":"2026-10-15T13:20:00Z","v":2207,"vw":308.800842},{"c":309.5,"h":309.5,"l":308.8,"n":58,"o":308.8,"t":"2026-10-15T13:25:00Z","v":1613,"vw":309.245694},{"c":307.225,"h":310.3795,"l":305.885,"n":1812,"o":308.8,"t":"2026-10-15T13:30:00Z","v":87950,"vw":308.478384},{"c":306.91,"h":307.88,"l":305.1598,"n":1522,"o":307.515,"t":"2026-10-15T13:35:00Z","v":55373,"vw":306.364956},{"c":306.88,"h":307.45,"l":305.775,"n":1226,"o":306.83,"t":"2026-10-15T13:40:00Z","v":41108,"vw":306.768497},{"c":306.89,"h":307.605,"l":305.7,"n":1439,"o":306.62,"t":"2026-10-15T13:45:00Z","v":43361,"vw":306.575049},{"c":306.19,"h":307.42,"l":305.955,"n":1689,"o":306.81,"t":"2026-10-15T13:50:00Z","v":63054,"vw":306.690711},{"c":304.76,"h":306.155,"l":304.3,"n":1678,"o":306.02,"t":"2026-10-15T13:55:00Z","v":53692,"vw":304.974187},{"c":305.515,"h":306.055,"l":304.09,"n":1837,"o":304.76,"t":"2026-10-15T14:00:00Z","v":56342,"vw":305.221628},{"c":305.85,"h":306.3299,"l":305.4,"n":1079,"o":305.585,"t":"2026-10-15T14:05:00Z","v":27493,"vw":305.773719},{"c":307.09,"h":307.12,"l":305.85,"n":1300,"o":305.85,"t":"2026-10-15T14:10:00Z","v":40130,"vw":306.365395},{"c":306.895,"h":307.48,"l":306.69,"n":1197,"o":307.285,"t":"2026-10-15T14:15:00Z","v":33264,"vw":307.042014},{"c":306.92,"h":307.035,"l":306.546,"n":876,"o":306.97,"t":"2026-10-15T14:20:00Z","v":23348,"vw":306.774443},{"c":306.35,"h":307.1,"l":306.35,"n":1082,"o":307.01,"t":"2026-10-15T14:25:00Z","v":24398,"vw":306.70674},{"c":307.36,"h":307.5,"l":306.29,"n":998,"o":306.46,"t":"2026-10-15T14:30:00Z","v":29217,"vw":307.183799},{"c":307.86,"h":308.15,"l":307.24,"n":910,"o":307.4531,"t":"2026-10-15T14:35:00Z","v":36135,"vw":307.661984},{"c":307.83,"h":308.1,"l":307.62,"n":965,"o":307.84,"t":"2026-10-15T14:40:00Z","v":34058,"vw":307.841681},{"c":307.65,"h":307.84,"l":307.5,"n":745,"o":307.83,"t":"2026-10-15T14:45:00Z","v":24389,"vw":307.660853},{"c":307.68,"h":307.74,"l":307.43,"n":725,"o":307.645,"t":"2026-10-15T14:50:00Z","v":19284,"vw":307.582679},{"c":307.785,"h":307.945,"l":307.34,"n":873,"o":307.7199,"t":"2026-10-15T14:55:00Z","v":19797,"vw":307.668328},{"c":308.45,"h":308.59,"l":307.72,"n":859,"o":307.91,"t":"2026-10-15T15:00:00Z","v":26331,"vw":308.292569},{"c":308.18,"h":308.55,"l":307.94,"n":992,"o":308.46,"t":"2026-10-15T15:05:00Z","v":29891,"vw":308.237342},{"c":308.935,"h":309.0899,"l":308.13,"n":1080,"o":308.25,"t":"2026-10-15T15:10:00Z","v":40056,"vw":308.606208},{"c":308.8,"h":309.33,"l":308.8,"n":793,"o":308.935,"t":"2026-10-15T15:15:00Z","v":16727,"vw":309.108471},{"c":308.98,"h":309.12,"l":308.77,"n":757,"o":308.9,"t":"2026-10-15T15:20:00Z","v":21392,"vw":308.980982},{"c":308.645,"h":309.13,"l":308.56,"n":807,"o":309.095,"t":"2026-10-15T15:25:00Z","v":18739,"vw":308.850495},{"c":308.56,"h":308.63,"l":308.12,"n":925,"o":308.57,"t":"2026-10-15T15:30:00Z","v":25109,"vw":308.407098},{"c":308.46,"h":308.95,"l":308.37,"n":877,"o":308.57,"t":"2026-10-15T15:35:00Z","v":18722,"vw":308.721418},{"c":308.585,"h":308.965,"l":308.51,"n":803,"o":308.55,"t":"2026-10-15T15:40:00Z","v":16103,"vw":308.750294},{"c":309.0472,"h":309.13,"l":308.63,"n":893,"o":308.63,"t":"2026-10-15T15:45:00Z","v":16887,"vw":308.887128},{"c":308.49,"h":308.98,"l":308.49,"n":777,"o":308.93,"t":"2026-10-15T15:50:00Z","v":14473,"vw":308.814295},{"c":308.92,"h":309.04,"l":308.38,"n":806,"o":308.54,"t":"2026-10-15T15:55:00Z","v":19333,"vw":308.750088},{"c":308.5,"h":308.92,"l":308.4,"n":655,"o":308.92,"t":"2026-10-15T16:00:00Z","v":15274,"vw":308.673141},{"c":308.3037,"h":308.5764,"l":308.04,"n":650,"o":308.52,"t":"2026-10-15T16:05:00Z","v":15057,"vw":308.274775},{"c":308.18,"h":308.5399,"l":307.975,"n":607,"o":308.335,"t":"2026-10-15T16:10:00Z","v":17676,"vw":308.14879},{"c":308.425,"h":308.51,"l":308.19,"n":631,"o":308.25,"t":"2026-10-15T16:15:00Z","v":15041,"vw":308.374637},{"c":308.51,"h":308.62,"l":308.37,"n":570,"o":308.37,"t":"2026-10-15T16:20:00Z","v":13802,"vw":308.513863},{"c":308.695,"h":308.81,"l":308.47,"n":674,"o":308.595,"t":"2026-10-15T16:25:00Z","v":16293,"vw":308.621608},{"c":308.76,"h":308.965,"l":308.49,"n":674,"o":308.65,"t":"2026-10-15T16:30:00Z","v":20268,"vw":308.71034},{"c":308.9,"h":309.02,"l":308.66,"n":1142,"o":308.76,"t":"2026-10-15T16:35:00Z","v":42860,"vw":308.90498},{"c":309.09,"h":309.09,"l":308.6101,"n":656,"o":308.93,"t":"2026-10-15T16:40:00Z","v":30943,"vw":308.867168},{"c":308.99,"h":309.39,"l":308.865,"n":658,"o":309.16,"t":"2026-10-15T16:45:00Z","v":13745,"vw":309.124621},{"c":309.15,"h":309.16,"l":308.82,"n":597,"o":308.985,"t":"2026-10-15T16:50:00Z","v":16459,"vw":309.008243},{"c":309.33,"h":309.33,"l":309.17,"n":159,"o":309.19,"t":"2026-10-15T16:55:00Z","v":3207,"vw":309.244205},{"c":309.27,"h":309.35,"l":309.18,"n":583,"o":309.34,"t":"2026-10-15T18:10:00Z","v":18407,"vw":309.279406},{"c":309.42,"h":309.56,"l":309.25,"n":726,"o":309.28,"t":"2026-10-15T18:15:00Z","v":22634,"vw":309.396501},{"c":309.61,"h":309.665,"l":309.34,"n":499,"o":309.45,"t":"2026-10-15T18:20:00Z","v":13926,"vw":309.537372},{"c":309.72,"h":309.8499,"l":309.58,"n":760,"o":309.61,"t":"2026-10-15T18:25:00Z","v":21299,"vw":309.670036},{"c":309.585,"h":309.82,"l":309.42,"n":811,"o":309.76,"t":"2026-10-15T18:30:00Z","v":21787,"vw":309.695388},{"c":309.52,"h":309.81,"l":309.49,"n":833,"o":309.58,"t":"2026-10-15T18:35:00Z","v":24854,"vw":309.639906},{"c":310.01,"h":310.04,"l":309.51,"n":845,"o":309.54,"t":"2026-10-15T18:40:00Z","v":23029,"vw":309.786694},{"c":310,"h":310.305,"l":309.95,"n":782,"o":310.04,"t":"2026-10-15T18:45:00Z","v":19073,"vw":310.154963},{"c":310.32,"h":310.36,"l":309.98,"n":850,"o":310.0525,"t":"2026-10-15T18:50:00Z","v":21240,"vw":310.161694},{"c":309.88,"h":310.295,"l":309.86,"n":866,"o":310.28,"t":"2026-10-15T18:55:00Z","v":22827,"vw":310.061915},{"c":310.43,"h":310.46,"l":309.94,"n":889,"o":309.94,"t":"2026-10-15T19:00:00Z","v":18383,"vw":310.175648},{"c":310.47,"h":310.5,"l":310.21,"n":768,"o":310.35,"t":"2026-10-15T19:05:00Z","v":18174,"vw":310.382695},{"c":310.525,"h":310.64,"l":310.34,"n":1186,"o":310.45,"t":"2026-10-15T19:10:00Z","v":25670,"vw":310.475918},{"c":310.4,"h":310.58,"l":310.34,"n":937,"o":310.53,"t":"2026-10-15T19:15:00Z","v":21339,"vw":310.471293},{"c":310.675,"h":310.97,"l":310.395,"n":1254,"o":310.395,"t":"2026-10-15T19:20:00Z","v":34822,"vw":310.771175},{"c":310.89,"h":310.97,"l":310.56,"n":1217,"o":310.67,"t":"2026-10-15T19:25:00Z","v":31850,"vw":310.769768},{"c":311.34,"h":311.43,"l":310.89,"n":1598,"o":310.89,"t":"2026-10-15T19:30:00Z","v":43324,"vw":311.127665},{"c":311.445,"h":311.59,"l":311.19,"n":1369,"o":311.335,"t":"2026-10-15T19:35:00Z","v":41740,"vw":311.406205},{"c":311.625,"h":311.66,"l":311.32,"n":1717,"o":311.45,"t":"2026-10-15T19:40:00Z","v":45809,"vw":311.51122},{"c":311.59,"h":311.99,"l":311.43,"n":2559,"o":311.61,"t":"2026-10-15T19:45:00Z","v":110942,"vw":311.672713},{"c":311.915,"h":311.96,"l":311.14,"n":3745,"o":311.55,"t":"2026-10-15T19:50:00Z","v":113236,"vw":311.650286},{"c":311.95,"h":312.18,"l":311.5175,"n":8674,"o":311.88,"t":"2026-10-15T19:55:00Z","v":265726,"vw":311.921502},{"c":312,"h":312,"l":312,"n":262,"o":312,"t":"2026-10-15T20:00:00Z","v":912572,"vw":312},{"c":311.155,"h":311.69,"l":311.155,"n":4,"o":311.69,"t":"2026-10-15T20:05:00Z","v":245,"vw":311.244167},{"c":312,"h":312,"l":311.155,"n":3,"o":311.155,"t":"2026-10-15T20:10:00Z","v":410,"vw":311.5775},{"c":311.56,"h":311.73,"l":311.56,"n":16,"o":311.73,"t":"2026-10-15T20:30:00Z","v":378,"vw":311.677089}],"history":[{"c":192.63,"h":193.93,"l":191.66,"n":48289,"o":191.98,"t":"2024-10-14T04:00:00Z","v":3132873,"vw":192.778003},{"c":190.57,"h":194.3326,"l":189.7601,"n":62165,"o":193.85,"t":"2024-10-15T04:00:00Z","v":3824316,"vw":191.016253},{"c":192.18,"h":192.22,"l":189.92,"n":48352,"o":190.5,"t":"2024-10-16T04:00:00Z","v":2912845,"vw":191.393561},{"c":192.62,"h":194.8,"l":192.2,"n":49022,"o":194.09,"t":"2024-10-17T04:00:00Z","v":2633322,"vw":192.948961},{"c":192.61,"h":193.44,"l":191.14,"n":47236,"o":193.1,"t":"2024-10-18T04:00:00Z","v":3075931,"vw":192.520407},{"c":194.23,"h":194.39,"l":192.02,"n":73766,"o":192.91,"t":"2024-10-21T04:00:00Z","v":4728833,"vw":193.349874},{"c":176.66,"h":185,"l":175.75,"n":227789,"o":184.5,"t":"2024-10-22T04:00:00Z","v":15636234,"vw":178.748145},{"c":181.69,"h":184.98,"l":179.615,"n":130566,"o":179.7,"t":"2024-10-23T04:00:00Z","v":9788582,"vw":181.962798},{"c":179.74,"h":182.21,"l":179.63,"n":64405,"o":181.9,"t":"2024-10-24T04:00:00Z","v":4366779,"vw":180.406604},{"c":179.1,"h":181.42,"l":178.3,"n":59175,"o":180,"t":"2024-10-25T04:00:00Z","v":3974941,"vw":179.335377},{"c":175.36,"h":180.58,"l":175.21,"n":89548,"o":179.98,"t":"2024-10-28T04:00:00Z","v":5687388,"vw":176.189154},{"c":174.05,"h":174.9,"l":172.77,"n":76552,"o":174.56,"t":"2024-10-29T04:00:00Z","v":5219331,"vw":174.036},{"c":174.64,"h":176.53,"l":172.505,"n":57888,"o":172.98,"t":"2024-10-30T04:00:00Z","v":3694047,"vw":174.902014},{"c":171.78,"h":173.62,"l":170.43,"n":73000,"o":172,"t":"2024-10-31T04:00:00Z","v":5177127,"vw":171.636775},{"c":171.7,"h":175.27,"l":171.585,"n":59792,"o":172.76,"t":"2024-11-01T04:00:00Z","v":3984932,"vw":172.969914},{"c":171.76,"h":174.68,"l":171.45,"n":60432,"o":172.3,"t":"2024-11-04T05:00:00Z","v":4197434,"vw":172.439544},{"c":175.26,"h":175.47,"l":171.77,"n":55167,"o":172.36,"t":"2024-11-05T05:00:00Z","v":3607258,"vw":174.343433},{"c":180.76,"h":182.06,"l":178.5,"n":92853,"o":181.5,"t":"2024-11-06T05:00:00Z","v":5939501,"vw":180.597513},{"c":178.85,"h":181.02,"l":176.77,"n":81045,"o":181.02,"t":"2024-11-07T05:00:00Z","v":5084181,"vw":178.46108},{"c":184.81,"h":186.42,"l":179.45,"n":76708,"o":179.65,"t":"2024-11-08T05:00:00Z","v":4676543,"vw":184.012966},{"c":184.56,"h":187.47,"l":183.7,"n":60476,"o":186.63,"t":"2024-11-11T05:00:00Z","v":3371921,"vw":184.671816},{"c":182.64,"h":185.7,"l":180.59,"n":51742,"o":185.07,"t":"2024-11-12T05:00:00Z","v":3158423,"vw":182.471149},{"c":183.56,"h":186.3,"l":182.76,"n":58118,"o":182.95,"t":"2024-11-13T05:00:00Z","v":3935215,"vw":184.320664},{"c":178.4,"h":183.8,"l":177.49,"n":78549,"o":183,"t":"2024-11-14T05:00:00Z","v":5085580,"vw":179.544656},{"c":176.93,"h":177.918,"l":175.89,"n":68069,"o":176.75,"t":"2024-11-15T05:00:00Z","v":5302109,"vw":176.795181},{"c":177.52,"h":178.5699,"l":175.13,"n":52037,"o":177,"t":"2024-11-18T05:00:00Z","v":2835273,"vw":177.391545},{"c":177.56,"h":177.88,"l":175.7,"n":50593,"o":176.5,"t":"2024-11-19T05:00:00Z","v":3215966,"vw":177.155184},{"c":177.98,"h":178.54,"l":176,"n":52609,"o":178.1,"t":"2024-11-20T05:00:00Z","v":3225586,"vw":177.423952},{"c":178.7,"h":180.94,"l":177.34,"n":50566,"o":178.41,"t":"2024-11-21T05:00:00Z","v":4531958,"vw":179.483804},{"c":181.15,"h":181.74,"l":178.78,"n":46126,"o":179.3,"t":"2024-11-22T05:00:00Z","v":3405150,"vw":180.55004},{"c":180.21,"h":183.7,"l":179.55,"n":68345,"o":182.24,"t":"2024-11-25T05:00:00Z","v":9740668,"vw":180.397527},{"c":184.6,"h":184.93,"l":180.42,"n":59960,"o":180.87,"t":"2024-11-26T05:00:00Z","v":3918940,"vw":184.079352},{"c":180.6,"h":184.69,"l":180.4401,"n":50266,"o":184.64,"t":"2024-11-27T05:00:00Z","v":2726189,"vw":181.282013},{"c":182.16,"h":182.97,"l":181.13,"n":30018,"o":181.45,"t":"2024-11-29T05:00:00Z","v":2054660,"vw":182.189208},{"c":180.44,"h":181.64,"l":179.42,"n":49415,"o":180.8,"t":"2024-12-02T05:00:00Z","v":2817711,"vw":180.393008},{"c":180.72,"h":182.235,"l":179.907,"n":43166,"o":181,"t":"2024-12-03T05:00:00Z","v":2882333,"vw":180.702206},{"c":182.65,"h":182.9,"l":178,"n":51274,"o":180.5,"t":"2024-12-04T05:00:00Z","v":3713391,"vw":181.739581},{"c":172.91,"h":180.765,"l":172.71,"n":106958,"o":180.33,"t":"2024-12-05T05:00:00Z","v":7547257,"vw":174.726432},{"c":175.58,"h":175.83,"l":172.44,"n":86325,"o":173.3,"t":"2024-12-06T05:00:00Z","v":6899599,"vw":174.298995},{"c":171.32,"h":176.37,"l":170.771,"n":92996,"o":175,"t":"2024-12-09T05:00:00Z","v":6500779,"vw":172.320574},{"c":171.27,"h":173.155,"l":170.61,"n":66914,"o":171.01,"t":"2024-12-10T05:00:00Z","v":5100310,"vw":171.406729},{"c":168.64,"h":173.17,"l":167.93,"n":99684,"o":173.17,"t":"2024-12-11T05:00:00Z","v":7606440,"vw":169.263793},{"c":164.83,"h":169.284,"l":164.45,"n":101751,"o":168.64,"t":"2024-12-12T05:00:00Z","v":7808575,"vw":166.019489},{"c":166.01,"h":167.87,"l":165.54,"n":67514,"o":165.65,"t":"2024-12-13T05:00:00Z","v":4957058,"vw":166.17524},{"c":165.79,"h":169.2,"l":165.45,"n":71833,"o":166.32,"t":"2024-12-16T05:00:00Z","v":7436033,"vw":166.611837},{"c":165.8,"h":166.51,"l":163.53,"n":68037,"o":165.8,"t":"2024-12-17T05:00:00Z","v":4855069,"vw":165.535935},{"c":159.95,"h":166.63,"l":159.6,"n":86199,"o":166,"t":"2024-12-18T05:00:00Z","v":8059085,"vw":162.426098},{"c":164.8,"h":165.77,"l":162.18,"n":80497,"o":163.03,"t":"2024-12-19T05:00:00Z","v":6257586,"vw":164.495461},{"c":168.37,"h":169.08,"l":163.16,"n":73025,"o":163.97,"t":"2024-12-20T05:00:00Z","v":9281454,"vw":167.461144},{"c":169.02,"h":169.33,"l":166.55,"n":59177,"o":168.12,"t":"2024-12-23T05:00:00Z","v":4127655,"vw":168.45675},{"c":171.49,"h":171.49,"l":168.85,"n":31763,"o":169.24,"t":"2024-12-24T05:00:00Z","v":2235717,"vw":170.584609},{"c":172.15,"h":172.67,"l":170.13,"n":47645,"o":171.02,"t":"2024-12-26T05:00:00Z","v":3310314,"vw":171.771549},{"c":170.08,"h":171.465,"l":168.98,"n":50232,"o":170.72,"t":"2024-12-27T05:00:00Z","v":3188394,"vw":170.009949},{"c":168.1,"h":169.23,"l":166.0117,"n":43388,"o":167.2,"t":"2024-12-30T05:00:00Z","v":4117847,"vw":168.018342},{"c":166.79,"h":168.547,"l":166.15,"n":40762,"o":168.5,"t":"2024-12-31T05:00:00Z","v":2806894,"vw":166.867966},{"c":168.59,"h":170.7,"l":167.22,"n":57809,"o":167.92,"t":"2025-01-02T05:00:00Z","v":4149470,"vw":169.00207},{"c":171.96,"h":172.63,"l":169,"n":56078,"o":169.22,"t":"2025-01-03T05:00:00Z","v":3975729,"vw":171.777599},{"c":172.45,"h":173.68,"l":171.18,"n":66625,"o":173.15,"t":"2025-01-06T05:00:00Z","v":4980254,"vw":172.564706},{"c":172.31,"h":173.7,"l":170.78,"n":67349,"o":172.22,"t":"2025-01-07T05:00:00Z","v":6496810,"vw":172.539737},{"c":172.89,"h":173.58,"l":170.71,"n":54317,"o":172,"t":"2025-01-08T05:00:00Z","v":4528044,"vw":172.713152},{"c":171.69,"h":173.46,"l":170.74,"n":66427,"o":172.4,"t":"2025-01-10T05:00:00Z","v":5131215,"vw":172.013898},{"c":171.57,"h":172.52,"l":169,"n":73282,"o":169.51,"t":"2025-01-13T05:00:00Z","v":5610767,"vw":171.238159},{"c":176.86,"h":177.9,"l":172.395,"n":80287,"o":173.11,"t":"2025-01-14T05:00:00Z","v":6432721,"vw":175.741852},{"c":180.29,"h":180.875,"l":178.88,"n":76247,"o":179.07,"t":"2025-01-15T05:00:00Z","v":7396952,"vw":179.969253},{"c":179.74,"h":182.88,"l":178.6161,"n":66757,"o":181.68,"t":"2025-01-16T05:00:00Z","v":6144731,"vw":180.022998},{"c":182.85,"h":183.19,"l":179.96,"n":63278,"o":180.78,"t":"2025-01-17T05:00:00Z","v":5899122,"vw":182.186407},{"c":187.5,"h":189.32,"l":184.51,"n":84517,"o":184.9,"t":"2025-01-21T05:00:00Z","v":7508406,"vw":187.591016},{"c":188.36,"h":189.24,"l":186.61,"n":94107,"o":188.08,"t":"2025-01-22T05:00:00Z","v":7457807,"vw":187.830259},{"c":200.8,"h":207.65,"l":198.1,"n":187691,"o":201.4,"t":"2025-01-23T05:00:00Z","v":14403549,"vw":202.106817},{"c":196.75,"h":203,"l":195.52,"n":102942,"o":202.5,"t":"2025-01-24T05:00:00Z","v":7835717,"vw":197.085953},{"c":194.46,"h":196.6299,"l":192.74,"n":97546,"o":194.34,"t":"2025-01-27T05:00:00Z","v":7674813,"vw":194.348189},{"c":194.43,"h":196.55,"l":191.79,"n":70029,"o":195.295,"t":"2025-01-28T05:00:00Z","v":4858823,"vw":193.857808},{"c":199.1,"h":199.94,"l":194.925,"n":81491,"o":194.93,"t":"2025-01-29T05:00:00Z","v":5595791,"vw":198.736751},{"c":205.57,"h":205.93,"l":199.48,"n":87097,"o":199.81,"t":"2025-01-30T05:00:00Z","v":6282073,"vw":204.119224},{"c":203.57,"h":205.87,"l":203.07,"n":73088,"o":205.84,"t":"2025-01-31T05:00:00Z","v":5514250,"vw":204.188879},{"c":204.11,"h":204.73,"l":198.97,"n":71191,"o":200,"t":"2025-02-03T05:00:00Z","v":4676620,"vw":203.214616},{"c":202.18,"h":204.54,"l":200.43,"n":71609,"o":202.93,"t":"2025-02-04T05:00:00Z","v":5392687,"vw":201.967089},{"c":204.58,"h":205.28,"l":201.79,"n":53544,"o":203.88,"t":"2025-02-05T05:00:00Z","v":3239416,"vw":204.04291},{"c":206.06,"h":206.1,"l":204.06,"n":54453,"o":205,"t":"2025-02-06T05:00:00Z","v":3113444,"vw":205.538841},{"c":205.28,"h":207.84,"l":204.5,"n":55777,"o":206.48,"t":"2025-02-07T05:00:00Z","v":3941883,"vw":205.600665},{"c":205.22,"h":206.66,"l":203.4,"n":56382,"o":206.14,"t":"2025-02-10T05:00:00Z","v":3785101,"vw":204.969636},{"c":208.82,"h":209.1499,"l":204.44,"n":70004,"o":205,"t":"2025-02-11T05:00:00Z","v":4110933,"vw":207.626705},{"c":209.64,"h":211.42,"l":206.14,"n":72476,"o":206.7,"t":"2025-02-12T05:00:00Z","v":4595182,"vw":209.73102},{"c":208.36,"h":211.3,"l":206.2666,"n":59640,"o":211.12,"t":"2025-02-13T05:00:00Z","v":3763283,"vw":208.107394},{"c":208.27,"h":209.16,"l":204.97,"n":61008,"o":208.66,"t":"2025-02-14T05:00:00Z","v":4268458,"vw":207.722032},{"c":210.08,"h":212.1929,"l":209.32,"n":66803,"o":209.87,"t":"2025-02-18T05:00:00Z","v":4395963,"vw":210.375504},{"c":210.5,"h":211.7808,"l":208.88,"n":49540,"o":209.04,"t":"2025-02-19T05:00:00Z","v":2689755,"vw":210.340413},{"c":208.74,"h":210.275,"l":207.15,"n":47345,"o":209.73,"t":"2025-02-20T05:00:00Z","v":2969052,"vw":208.47083},{"c":199.83,"h":209.12,"l":198.44,"n":72399,"o":208.36,"t":"2025-02-21T05:00:00Z","v":5419461,"vw":201.714281},{"c":198.71,"h":203.25,"l":197.43,"n":64405,"o":202.63,"t":"2025-02-24T05:00:00Z","v":4299102,"vw":199.316742},{"c":199.27,"h":200.08,"l":194.84,"n":66469,"o":198.98,"t":"2025-02-25T05:00:00Z","v":4121431,"vw":198.087683},{"c":201.61,"h":204.6,"l":199.99,"n":51542,"o":201.76,"t":"2025-02-26T05:00:00Z","v":3157616,"vw":202.218916},{"c":201.43,"h":205.47,"l":201.1,"n":61494,"o":204.42,"t":"2025-02-27T05:00:00Z","v":3480172,"vw":202.603469},{"c":206.98,"h":207.32,"l":201.03,"n":73297,"o":201.95,"t":"2025-02-28T05:00:00Z","v":6117448,"vw":205.472288},{"c":201.96,"h":208.48,"l":200.8109,"n":78743,"o":207.09,"t":"2025-03-03T05:00:00Z","v":5376418,"vw":203.611659},{"c":198.77,"h":203.035,"l":193.26,"n":86335,"o":198,"t":"2025-03-04T05:00:00Z","v":6164224,"vw":197.930973},{"c":202.5,"h":204.4685,"l":198.69,"n":69086,"o":198.87,"t":"2025-03-05T05:00:00Z","v":6221172,"vw":202.718538},{"c":196.05,"h":200.22,"l":195.28,"n":78365,"o":199,"t":"2025-03-06T05:00:00Z","v":5621407,"vw":196.650968},{"c":193.85,"h":195.75,"l":187.6803,"n":100226,"o":195.07,"t":"2025-03-07T05:00:00Z","v":7681445,"vw":192.191241},{"c":192.12,"h":192.21,"l":187.91,"n":85181,"o":189.2,"t":"2025-03-10T04:00:00Z","v":6194990,"vw":190.845498},{"c":191.72,"h":193.68,"l":188.32,"n":82302,"o":189.93,"t":"2025-03-11T04:00:00Z","v":5356713,"vw":191.210918},{"c":195,"h":197.25,"l":192.43,"n":76051,"o":194.92,"t":"2025-03-12T04:00:00Z","v":4735346,"vw":195.241011},{"c":192.42,"h":195.6233,"l":191.67,"n":62531,"o":194.55,"t":"2025-03-13T04:00:00Z","v":3837242,"vw":192.879979},{"c":197.11,"h":197.7,"l":193.6,"n":54715,"o":195.37,"t":"2025-03-14T04:00:00Z","v":3263180,"vw":196.556645},{"c":202.03,"h":203.6,"l":196.33,"n":63155,"o":197,"t":"2025-03-17T04:00:00Z","v":3733000,"vw":201.423835},{"c":200.79,"h":201.98,"l":199.52,"n":58045,"o":201.8,"t":"2025-03-18T04:00:00Z","v":3983225,"vw":200.825675},{"c":205.57,"h":206.82,"l":201.32,"n":53801,"o":201.32,"t":"2025-03-19T04:00:00Z","v":3564007,"vw":204.930677},{"c":203.93,"h":206.17,"l":203.105,"n":54863,"o":205,"t":"2025-03-20T04:00:00Z","v":3970839,"vw":204.387077},{"c":204.13,"h":204.31,"l":200.82,"n":60595,"o":202.6,"t":"2025-03-21T04:00:00Z","v":7976314,"vw":203.47698},{"c":210.23,"h":210.88,"l":205.5971,"n":66763,"o":206.92,"t":"2025-03-24T04:00:00Z","v":4043912,"vw":209.410909},{"c":212.13,"h":212.76,"l":210.2501,"n":70813,"o":210.77,"t":"2025-03-25T04:00:00Z","v":4315235,"vw":211.894876},{"c":207.37,"h":214.21,"l":206.69,"n":67254,"o":212.29,"t":"2025-03-26T04:00:00Z","v":4792186,"vw":209.286791},{"c":205.88,"h":207.69,"l":202.8,"n":58364,"o":206.36,"t":"2025-03-27T04:00:00Z","v":3301905,"vw":206.067549},{"c":199.88,"h":206.86,"l":199.59,"n":73233,"o":205.6,"t":"2025-03-28T04:00:00Z","v":5178747,"vw":200.694022},{"c":200.15,"h":201.57,"l":194.4501,"n":87176,"o":197.53,"t":"2025-03-31T04:00:00Z","v":6923117,"vw":199.050141},{"c":203.79,"h":204.5,"l":198.47,"n":63532,"o":199.56,"t":"2025-04-01T04:00:00Z","v":3853985,"vw":202.689634},{"c":199.77,"h":202.19,"l":198.425,"n":94385,"o":199.48,"t":"2025-04-02T04:00:00Z","v":6026478,"vw":200.213935},{"c":187.63,"h":194.15,"l":186.72,"n":151216,"o":189.84,"t":"2025-04-03T04:00:00Z","v":12750477,"vw":189.275984},{"c":166.81,"h":183.16,"l":165.42,"n":242046,"o":179.68,"t":"2025-04-04T04:00:00Z","v":18166971,"vw":170.838785},{"c":167.7,"h":175.34,"l":159.36,"n":213108,"o":163.21,"t":"2025-04-07T04:00:00Z","v":18545455,"vw":166.525754},{"c":169.37,"h":178.35,"l":166.36,"n":142393,"o":176,"t":"2025-04-08T04:00:00Z","v":11902675,"vw":172.493281},{"c":187.27,"h":189.11,"l":165.7,"n":166309,"o":165.81,"t":"2025-04-09T04:00:00Z","v":12546950,"vw":180.110394},{"c":181.51,"h":185.41,"l":175.96,"n":122025,"o":181.9,"t":"2025-04-10T04:00:00Z","v":8150888,"vw":181.1958},{"c":181.67,"h":184.25,"l":175.05,"n":96191,"o":179.01,"t":"2025-04-11T04:00:00Z","v":6491121,"vw":180.45716},{"c":186,"h":187.6069,"l":183.83,"n":75551,"o":185.35,"t":"2025-04-14T04:00:00Z","v":5319143,"vw":185.672629},{"c":185.67,"h":188.44,"l":182.29,"n":67967,"o":183.88,"t":"2025-04-15T04:00:00Z","v":4999251,"vw":186.357699},{"c":182.45,"h":185.88,"l":181.28,"n":68644,"o":184.07,"t":"2025-04-16T04:00:00Z","v":5128278,"vw":183.169865},{"c":181.79,"h":184.24,"l":181.59,"n":59897,"o":183.39,"t":"2025-04-17T04:00:00Z","v":4931566,"vw":182.953465},{"c":178.35,"h":180.79,"l":176.02,"n":108184,"o":179.29,"t":"2025-04-21T04:00:00Z","v":8501565,"vw":177.796899},{"c":189.18,"h":190,"l":182.1,"n":147698,"o":186.5,"t":"2025-04-22T04:00:00Z","v":13040978,"vw":186.986249},{"c":193.68,"h":197.0341,"l":192.57,"n":113155,"o":195.94,"t":"2025-04-23T04:00:00Z","v":7235665,"vw":194.416829},{"c":197.41,"h":197.7034,"l":194.05,"n":79216,"o":194.33,"t":"2025-04-24T04:00:00Z","v":5906349,"vw":196.585642},{"c":198.43,"h":199.99,"l":197.26,"n":69505,"o":198.7,"t":"2025-04-25T04:00:00Z","v":4391023,"vw":198.521158},{"c":200.86,"h":201.4799,"l":198.6,"n":62819,"o":199.5,"t":"2025-04-28T04:00:00Z","v":3416885,"vw":200.31419},{"c":200.5,"h":202.4281,"l":199.65,"n":62926,"o":200.49,"t":"2025-04-29T04:00:00Z","v":3444238,"vw":200.755229},{"c":201.54,"h":202.03,"l":196.86,"n":58448,"o":198.6,"t":"2025-04-30T04:00:00Z","v":4436276,"vw":200.608812},{"c":203.61,"h":205.24,"l":200.86,"n":67079,"o":202.25,"t":"2025-05-01T04:00:00Z","v":4687571,"vw":203.833291},{"c":207.7,"h":208.72,"l":205.56,"n":68599,"o":206.32,"t":"2025-05-02T04:00:00Z","v":3831677,"vw":207.532325},{"c":208.94,"h":210.52,"l":205.649,"n":63722,"o":206.31,"t":"2025-05-05T04:00:00Z","v":4466856,"vw":209.211656},{"c":208.6,"h":209.83,"l":205.92,"n":50547,"o":206.02,"t":"2025-05-06T04:00:00Z","v":3169596,"vw":208.722595},{"c":209.92,"h":210.63,"l":208.215,"n":60901,"o":208.9,"t":"2025-05-07T04:00:00Z","v":3968437,"vw":209.561443},{"c":214.49,"h":216.8,"l":210.51,"n":88655,"o":211,"t":"2025-05-08T04:00:00Z","v":5870341,"vw":214.787758},{"c":214.96,"h":216.12,"l":212.725,"n":61524,"o":215.21,"t":"2025-05-09T04:00:00Z","v":3778216,"vw":214.602264},{"c":218.95,"h":219.9816,"l":211.15,"n":100439,"o":219.34,"t":"2025-05-12T04:00:00Z","v":5467990,"vw":217.391412},{"c":221.58,"h":223.55,"l":219.3,"n":107565,"o":220,"t":"2025-05-13T04:00:00Z","v":7188720,"vw":221.83838},{"c":223.24,"h":223.35,"l":220.45,"n":67573,"o":222.94,"t":"2025-05-14T04:00:00Z","v":4764744,"vw":222.574587},{"c":229.38,"h":230.085,"l":223.45,"n":124157,"o":223.45,"t":"2025-05-15T04:00:00Z","v":7207673,"vw":228.364377},{"c":231.78,"h":232.32,"l":227.59,"n":80566,"o":229.07,"t":"2025-05-16T04:00:00Z","v":4651677,"vw":230.680115},{"c":235.29,"h":235.87,"l":228.922,"n":84503,"o":229.5,"t":"2025-05-19T04:00:00Z","v":4734383,"vw":234.288077},{"c":235.26,"h":236.075,"l":233.8,"n":71264,"o":234.16,"t":"2025-05-20T04:00:00Z","v":4311029,"vw":234.938065},{"c":233.54,"h":237.3,"l":232.66,"n":75766,"o":234.86,"t":"2025-05-21T04:00:00Z","v":4631038,"vw":234.766058},{"c":230.27,"h":232.4499,"l":229.42,"n":102450,"o":231.19,"t":"2025-05-22T04:00:00Z","v":6909372,"vw":230.773299},{"c":232.79,"h":233.6919,"l":228.0063,"n":77190,"o":228.84,"t":"2025-05-23T04:00:00Z","v":4234172,"vw":231.9037},{"c":241.78,"h":242.28,"l":235.1,"n":106831,"o":235.42,"t":"2025-05-27T04:00:00Z","v":7162378,"vw":240.805034},{"c":243.67,"h":245.999,"l":241.6,"n":122895,"o":241.78,"t":"2025-05-28T04:00:00Z","v":9570520,"vw":244.238073},{"c":244.16,"h":244.9441,"l":241.4923,"n":82452,"o":244.53,"t":"2025-05-29T04:00:00Z","v":5245302,"vw":243.67095},{"c":245.91,"h":246.86,"l":242.3001,"n":88876,"o":243.39,"t":"2025-05-30T04:00:00Z","v":9143044,"vw":245.479279},{"c":247.48,"h":248.1,"l":244.51,"n":78023,"o":245.85,"t":"2025-06-02T04:00:00Z","v":5450779,"vw":247.105845},{"c":248.87,"h":250.5,"l":244.18,"n":90151,"o":247.5,"t":"2025-06-03T04:00:00Z","v":6456191,"vw":248.175627},{"c":250.88,"h":253.0635,"l":249.72,"n":82114,"o":249.98,"t":"2025-06-04T04:00:00Z","v":5811524,"vw":251.475958},{"c":251.92,"h":253.01,"l":250.11,"n":71027,"o":252.48,"t":"2025-06-05T04:00:00Z","v":4190991,"vw":251.757408},{"c":255.63,"h":257.47,"l":252.07,"n":90044,"o":253,"t":"2025-06-06T04:00:00Z","v":5796716,"vw":255.7048},{"c":251.41,"h":255.3199,"l":251.14,"n":96274,"o":254.02,"t":"2025-06-09T04:00:00Z","v":5771646,"vw":252.385278},{"c":242,"h":251.25,"l":239.75,"n":173382,"o":250.78,"t":"2025-06-10T04:00:00Z","v":11230947,"vw":242.821086},{"c":245.52,"h":246.96,"l":238.51,"n":106185,"o":242.64,"t":"2025-06-11T04:00:00Z","v":6940798,"vw":244.993004},{"c":239.99,"h":243.43,"l":238.6801,"n":138557,"o":240,"t":"2025-06-12T04:00:00Z","v":8946617,"vw":240.433465},{"c":236.6,"h":238,"l":233.7,"n":114103,"o":235,"t":"2025-06-13T04:00:00Z","v":7420262,"vw":235.970093},{"c":236.54,"h":239.94,"l":236.07,"n":85216,"o":237.6,"t":"2025-06-16T04:00:00Z","v":4505620,"vw":237.726909},{"c":235.75,"h":238.97,"l":234.88,"n":96437,"o":236.73,"t":"2025-06-17T04:00:00Z","v":5614975,"vw":236.434324},{"c":235.89,"h":239.52,"l":232.24,"n":96120,"o":235.96,"t":"2025-06-18T04:00:00Z","v":7761472,"vw":236.177906},{"c":239.37,"h":240.8,"l":236.51,"n":91183,"o":239.72,"t":"2025-06-20T04:00:00Z","v":9142146,"vw":239.091635},{"c":247.81,"h":248.46,"l":238.62,"n":115803,"o":239.24,"t":"2025-06-23T04:00:00Z","v":8052020,"vw":245.56456},{"c":248.75,"h":249.39,"l":245.57,"n":88830,"o":248.38,"t":"2025-06-24T04:00:00Z","v":5255728,"vw":248.121378},{"c":249.9,"h":250.9941,"l":248.4767,"n":81105,"o":250.08,"t":"2025-06-25T04:00:00Z","v":5197370,"vw":249.611753},{"c":251,"h":255.48,"l":250,"n":101278,"o":251.18,"t":"2025-06-26T04:00:00Z","v":6790286,"vw":252.255503},{"c":254.51,"h":260.55,"l":251.7801,"n":163091,"o":251.85,"t":"2025-06-27T04:00:00Z","v":26988001,"vw":255.47025},{"c":257.39,"h":257.89,"l":253.87,"n":89247,"o":256.305,"t":"2025-06-30T04:00:00Z","v":8135756,"vw":256.845435},{"c":249.02,"h":255.75,"l":247.11,"n":104607,"o":255.75,"t":"2025-07-01T04:00:00Z","v":7178305,"vw":250.014662},{"c":244.75,"h":249.1267,"l":243.66,"n":106704,"o":248,"t":"2025-07-02T04:00:00Z","v":6228633,"vw":245.766102},{"c":246.88,"h":248.7,"l":245,"n":53085,"o":245.55,"t":"2025-07-03T04:00:00Z","v":3089393,"vw":247.211693},{"c":248.65,"h":249.44,"l":246.48,"n":88414,"o":247.52,"t":"2025-07-07T04:00:00Z","v":5336401,"vw":248.150608},{"c":247.05,"h":249.46,"l":243.34,"n":85537,"o":248,"t":"2025-07-08T04:00:00Z","v":5994453,"vw":246.877203},{"c":250.33,"h":251.72,"l":246.8174,"n":86105,"o":248.99,"t":"2025-07-09T04:00:00Z","v":5589463,"vw":249.924812},{"c":252.57,"h":252.68,"l":246.75,"n":82303,"o":250.61,"t":"2025-07-10T04:00:00Z","v":5463532,"vw":250.9065},{"c":255.42,"h":256.88,"l":251.4,"n":97446,"o":251.5,"t":"2025-07-11T04:00:00Z","v":7867216,"vw":255.119625},{"c":262.34,"h":262.46,"l":256,"n":103683,"o":256.19,"t":"2025-07-14T04:00:00Z","v":7502195,"vw":260.490729},{"c":264.67,"h":265.06,"l":261.735,"n":113013,"o":263.915,"t":"2025-07-15T04:00:00Z","v":9392434,"vw":263.768902},{"c":266.18,"h":266.86,"l":262.0342,"n":133317,"o":264,"t":"2025-07-16T04:00:00Z","v":11912758,"vw":265.186682},{"c":260.28,"h":272.8,"l":258.16,"n":253420,"o":269.8,"t":"2025-07-17T04:00:00Z","v":16260190,"vw":263.127934},{"c":263.27,"h":269.6959,"l":262.555,"n":133272,"o":265.4,"t":"2025-07-18T04:00:00Z","v":8619660,"vw":265.155825},{"c":262.86,"h":266.25,"l":259.58,"n":92946,"o":263.69,"t":"2025-07-21T04:00:00Z","v":5208459,"vw":263.17465},{"c":259,"h":261.5,"l":254.66,"n":89225,"o":260.73,"t":"2025-07-22T04:00:00Z","v":4751253,"vw":258.665886},{"c":263.18,"h":263.73,"l":259.95,"n":78806,"o":260.53,"t":"2025-07-23T04:00:00Z","v":4689791,"vw":262.499048},{"c":268.01,"h":269.84,"l":263.18,"n":88828,"o":263.56,"t":"2025-07-24T04:00:00Z","v":5206657,"vw":268.069618},{"c":271.59,"h":272.83,"l":268.255,"n":81165,"o":268.83,"t":"2025-07-25T04:00:00Z","v":4598420,"vw":271.55489},{"c":270.61,"h":273.4399,"l":267.44,"n":81615,"o":273.355,"t":"2025-07-28T04:00:00Z","v":5006423,"vw":270.075504},{"c":270.31,"h":273.8,"l":269.115,"n":67479,"o":272.73,"t":"2025-07-29T04:00:00Z","v":4125295,"vw":270.718578},{"c":273.55,"h":273.63,"l":269.51,"n":66560,"o":270.915,"t":"2025-07-30T04:00:00Z","v":4696997,"vw":272.340692},{"c":271.08,"h":274.94,"l":269.875,"n":74693,"o":273.065,"t":"2025-07-31T04:00:00Z","v":4523978,"vw":271.919755},{"c":269.38,"h":270.55,"l":261.71,"n":84097,"o":265.53,"t":"2025-08-01T04:00:00Z","v":4416280,"vw":267.542123},{"c":276.23,"h":276.845,"l":270.22,"n":71716,"o":270.505,"t":"2025-08-04T04:00:00Z","v":3744039,"vw":275.176501},{"c":272.12,"h":277,"l":268.62,"n":75372,"o":276.26,"t":"2025-08-05T04:00:00Z","v":4000620,"vw":271.698061},{"c":272.28,"h":275.05,"l":269.91,"n":61434,"o":273.5,"t":"2025-08-06T04:00:00Z","v":3576773,"vw":272.829493},{"c":272.02,"h":272.87,"l":268.725,"n":60483,"o":271.95,"t":"2025-08-07T04:00:00Z","v":3050407,"vw":271.018412},{"c":275.01,"h":277.18,"l":272.58,"n":65039,"o":273.58,"t":"2025-08-08T04:00:00Z","v":4467280,"vw":275.05212},{"c":275.2,"h":276.41,"l":272.55,"n":66976,"o":275.15,"t":"2025-08-11T04:00:00Z","v":3360062,"vw":275.178625},{"c":279.63,"h":280.54,"l":275.7,"n":71853,"o":276.04,"t":"2025-08-12T04:00:00Z","v":3631266,"vw":278.918626},{"c":268.86,"h":281.5,"l":264.08,"n":147966,"o":281,"t":"2025-08-13T04:00:00Z","v":7599558,"vw":269.361208},{"c":269.7,"h":274.16,"l":269.48,"n":86971,"o":272.99,"t":"2025-08-14T04:00:00Z","v":4481668,"vw":270.967721},{"c":267.85,"h":269.7,"l":265.205,"n":78922,"o":268.92,"t":"2025-08-15T04:00:00Z","v":5203291,"vw":267.866462},{"c":268.45,"h":269.61,"l":266.505,"n":53827,"o":267.9,"t":"2025-08-18T04:00:00Z","v":2697038,"vw":268.330241},{"c":265.93,"h":268.9599,"l":263.8,"n":70445,"o":266.31,"t":"2025-08-19T04:00:00Z","v":3404893,"vw":266.476722},{"c":266.44,"h":268.94,"l":263.81,"n":78359,"o":265.46,"t":"2025-08-20T04:00:00Z","v":3854703,"vw":266.78495},{"c":268.71,"h":271.92,"l":266.14,"n":65855,"o":267.14,"t":"2025-08-21T04:00:00Z","v":3266386,"vw":269.655299},{"c":266.53,"h":272.35,"l":266.37,"n":78809,"o":269.73,"t":"2025-08-22T04:00:00Z","v":5229263,"vw":268.088796},{"c":266.61,"h":271.92,"l":266.56,"n":71275,"o":267,"t":"2025-08-25T04:00:00Z","v":4301594,"vw":268.206816},{"c":273.94,"h":274.7,"l":267.42,"n":68167,"o":267.98,"t":"2025-08-26T04:00:00Z","v":4693487,"vw":272.862771},{"c":273.35,"h":274.6999,"l":272.23,"n":58396,"o":273.7,"t":"2025-08-27T04:00:00Z","v":2705695,"vw":273.586958},{"c":276,"h":276.67,"l":272.13,"n":65445,"o":272.5,"t":"2025-08-28T04:00:00Z","v":3388070,"vw":275.281402},{"c":275.2,"h":276.28,"l":271.64,"n":84951,"o":276,"t":"2025-08-29T04:00:00Z","v":5036425,"vw":274.577748},{"c":275.39,"h":275.58,"l":268.01,"n":85614,"o":273.9,"t":"2025-09-02T04:00:00Z","v":4081171,"vw":273.31881},{"c":275.93,"h":277.32,"l":273.6,"n":70726,"o":275.91,"t":"2025-09-03T04:00:00Z","v":4120447,"vw":275.867609},{"c":282.27,"h":282.36,"l":275.83,"n":82034,"o":275.83,"t":"2025-09-04T04:00:00Z","v":4591250,"vw":280.890327},{"c":279.23,"h":284.41,"l":271.8562,"n":100710,"o":282.27,"t":"2025-09-05T04:00:00Z","v":4952204,"vw":277.605714},{"c":276.05,"h":282.92,"l":275.49,"n":84424,"o":280,"t":"2025-09-08T04:00:00Z","v":5008604,"vw":278.302475},{"c":276.24,"h":277.0777,"l":273.3,"n":68893,"o":275.38,"t":"2025-09-09T04:00:00Z","v":3074014,"vw":275.551165},{"c":283.41,"h":283.49,"l":276.89,"n":75393,"o":277.55,"t":"2025-09-10T04:00:00Z","v":3206420,"vw":281.474264},{"c":281.56,"h":286.91,"l":279.59,"n":80259,"o":283.73,"t":"2025-09-11T04:00:00Z","v":4016496,"vw":282.319175},{"c":281.69,"h":283.53,"l":280.7,"n":61893,"o":281.56,"t":"2025-09-12T04:00:00Z","v":3249900,"vw":281.764099},{"c":286.78,"h":287.1099,"l":281.62,"n":75094,"o":281.99,"t":"2025-09-15T04:00:00Z","v":3716566,"vw":286.071096},{"c":292.97,"h":294.74,"l":288.84,"n":116254,"o":289.87,"t":"2025-09-16T04:00:00Z","v":5538360,"vw":292.531457},{"c":289.5,"h":292.7084,"l":286.5,"n":92331,"o":292.09,"t":"2025-09-17T04:00:00Z","v":4149556,"vw":289.237458},{"c":297.09,"h":297.65,"l":290.2101,"n":82369,"o":290.71,"t":"2025-09-18T04:00:00Z","v":3977888,"vw":295.580746},{"c":301.14,"h":303.03,"l":295.3625,"n":86203,"o":297.79,"t":"2025-09-19T04:00:00Z","v":9652627,"vw":300.260471},{"c":301.02,"h":301.15,"l":296.345,"n":80564,"o":300.1,"t":"2025-09-22T04:00:00Z","v":4192828,"vw":299.33058},{"c":305.63,"h":305.775,"l":301.1501,"n":72058,"o":301.65,"t":"2025-09-23T04:00:00Z","v":3637763,"vw":304.746377},{"c":300.3,"h":307.25,"l":298.79,"n":76994,"o":306.9,"t":"2025-09-24T04:00:00Z","v":5645457,"vw":301.150468},{"c":297.18,"h":300.24,"l":294.87,"n":81467,"o":298.5,"t":"2025-09-25T04:00:00Z","v":4504487,"vw":297.542661},{"c":294.98,"h":302,"l":292.75,"n":87532,"o":299.93,"t":"2025-09-26T04:00:00Z","v":3817600,"vw":295.47033},{"c":293.63,"h":297.93,"l":289.6616,"n":79212,"o":296.36,"t":"2025-09-29T04:00:00Z","v":3861242,"vw":293.89249},{"c":300.82,"h":301.47,"l":293.91,"n":84320,"o":294.71,"t":"2025-09-30T04:00:00Z","v":4112357,"vw":299.087279},{"c":300.88,"h":302.23,"l":295.031,"n":61823,"o":296.38,"t":"2025-10-01T04:00:00Z","v":3633324,"vw":300.403223},{"c":299.45,"h":303.44,"l":296.8,"n":65861,"o":302.31,"t":"2025-10-02T04:00:00Z","v":2508150,"vw":299.081579},{"c":297,"h":302.75,"l":295.4585,"n":64043,"o":299.455,"t":"2025-10-03T04:00:00Z","v":2817287,"vw":298.680016},{"c":298.22,"h":299.29,"l":294.75,"n":57416,"o":295.8,"t":"2025-10-06T04:00:00Z","v":2760123,"vw":297.510581},{"c":301.74,"h":302.74,"l":297.885,"n":61264,"o":298.07,"t":"2025-10-07T04:00:00Z","v":2578760,"vw":301.544952},{"c":302.56,"h":304.67,"l":299.59,"n":59143,"o":303.4,"t":"2025-10-08T04:00:00Z","v":2658621,"vw":302.669061},{"c":299.35,"h":304,"l":296.1,"n":72850,"o":302.71,"t":"2025-10-09T04:00:00Z","v":4292539,"vw":298.865386},{"c":291.49,"h":300,"l":291.49,"n":77862,"o":299,"t":"2025-10-10T04:00:00Z","v":3380016,"vw":294.478828},{"c":297.53,"h":297.58,"l":293.12,"n":61038,"o":296,"t":"2025-10-13T04:00:00Z","v":2604096,"vw":296.313977},{"c":300.08,"h":302.29,"l":292.01,"n":65800,"o":294.84,"t":"2025-10-14T04:00:00Z","v":2516487,"vw":299.486204},{"c":300.12,"h":304.95,"l":295.72,"n":66641,"o":301.54,"t":"2025-10-15T04:00:00Z","v":2772978,"vw":300.687939},{"c":299.84,"h":303.05,"l":297.755,"n":64849,"o":301.67,"t":"2025-10-16T04:00:00Z","v":2623102,"vw":300.132475},{"c":300.14,"h":302.962,"l":297.3403,"n":63479,"o":298.17,"t":"2025-10-17T04:00:00Z","v":3949310,"vw":300.28196},{"c":302.68,"h":305.43,"l":301.67,"n":90473,"o":303.86,"t":"2025-10-20T04:00:00Z","v":5058691,"vw":303.422591},{"c":306.63,"h":316.53,"l":303.03,"n":142061,"o":307.3,"t":"2025-10-21T04:00:00Z","v":6726483,"vw":308.017324},{"c":297.89,"h":309,"l":294.8,"n":109901,"o":307.6,"t":"2025-10-22T04:00:00Z","v":5212223,"vw":299.215053},{"c":306.39,"h":307.09,"l":298.68,"n":71812,"o":299.15,"t":"2025-10-23T04:00:00Z","v":3090967,"vw":305.207934},{"c":303.87,"h":310.3,"l":303.57,"n":78877,"o":309.19,"t":"2025-10-24T04:00:00Z","v":3586816,"vw":305.459508},{"c":312.84,"h":313.33,"l":304.5,"n":77460,"o":307.49,"t":"2025-10-27T04:00:00Z","v":4244406,"vw":311.287552},{"c":309.79,"h":316.67,"l":309.45,"n":75430,"o":312.1,"t":"2025-10-28T04:00:00Z","v":3058121,"vw":312.496353},{"c":314.28,"h":315.1199,"l":309.02,"n":74671,"o":310,"t":"2025-10-29T04:00:00Z","v":3596846,"vw":313.145308},{"c":310.75,"h":314.84,"l":308.5,"n":78700,"o":310.41,"t":"2025-10-30T04:00:00Z","v":3781975,"vw":311.734443},{"c":308.95,"h":314.92,"l":307.1839,"n":66989,"o":311.74,"t":"2025-10-31T04:00:00Z","v":4024146,"vw":309.647494},{"c":308.62,"h":311.69,"l":306.28,"n":83963,"o":309.1,"t":"2025-11-03T05:00:00Z","v":3297625,"vw":308.705504},{"c":304.2,"h":309.23,"l":303.07,"n":96998,"o":305.82,"t":"2025-11-04T05:00:00Z","v":3938190,"vw":305.342994},{"c":305.11,"h":308.54,"l":302.5,"n":89590,"o":303.45,"t":"2025-11-05T05:00:00Z","v":4711115,"vw":306.505569},{"c":305.27,"h":308.025,"l":301.44,"n":89620,"o":303.73,"t":"2025-11-06T05:00:00Z","v":3467788,"vw":305.814786},{"c":307.27,"h":308.92,"l":297.7,"n":112780,"o":304.03,"t":"2025-11-07T05:00:00Z","v":4766822,"vw":304.690089},{"c":311.94,"h":313.76,"l":308.9201,"n":99559,"o":309.935,"t":"2025-11-10T05:00:00Z","v":3716420,"vw":311.699173},{"c":310.72,"h":312.72,"l":307.05,"n":81128,"o":310.5,"t":"2025-11-11T05:00:00Z","v":2682215,"vw":309.961147},{"c":309.02,"h":312.45,"l":302,"n":112863,"o":310.78,"t":"2025-11-12T05:00:00Z","v":3884528,"vw":308.015181},{"c":304.17,"h":311.38,"l":302.58,"n":102449,"o":309.98,"t":"2025-11-13T05:00:00Z","v":4153318,"vw":304.921999},{"c":304.82,"h":306.7999,"l":296.25,"n":84735,"o":300.97,"t":"2025-11-14T05:00:00Z","v":2803395,"vw":304.030517},{"c":300.13,"h":308.82,"l":298.55,"n":91038,"o":306.82,"t":"2025-11-17T05:00:00Z","v":3076580,"vw":301.730294},{"c":296.01,"h":301.08,"l":293.75,"n":103631,"o":295.83,"t":"2025-11-18T05:00:00Z","v":4053990,"vw":297.18944},{"c":300.82,"h":301.67,"l":295.5,"n":76611,"o":295.86,"t":"2025-11-19T05:00:00Z","v":2952617,"vw":300.000447},{"c":290.62,"h":307.0805,"l":290.48,"n":111943,"o":305.4,"t":"2025-11-20T05:00:00Z","v":3733892,"vw":295.372781},{"c":287.44,"h":291.7099,"l":284.04,"n":138769,"o":290.62,"t":"2025-11-21T05:00:00Z","v":5604065,"vw":287.600766},{"c":294.05,"h":294.82,"l":287.37,"n":101009,"o":289.48,"t":"2025-11-24T05:00:00Z","v":11909236,"vw":293.008604},{"c":293.44,"h":295.98,"l":286.21,"n":86289,"o":294.49,"t":"2025-11-25T05:00:00Z","v":4693125,"vw":292.004715},{"c":296.62,"h":298.61,"l":293.46,"n":70751,"o":295.21,"t":"2025-11-26T05:00:00Z","v":4113717,"vw":296.652586},{"c":298.45,"h":298.68,"l":295.26,"n":37875,"o":297.01,"t":"2025-11-28T05:00:00Z","v":1376364,"vw":297.658094},{"c":288.45,"h":296.4,"l":288.03,"n":89213,"o":295.75,"t":"2025-12-01T05:00:00Z","v":3756306,"vw":289.935345},{"c":289.32,"h":292,"l":288.46,"n":82250,"o":290.8,"t":"2025-12-02T05:00:00Z","v":4255794,"vw":289.631909},{"c":288.49,"h":289.35,"l":284.5,"n":92069,"o":288.04,"t":"2025-12-03T05:00:00Z","v":4059464,"vw":287.811321},{"c":291.86,"h":294.535,"l":287.66,"n":86545,"o":288.85,"t":"2025-12-04T05:00:00Z","v":4195268,"vw":292.078331},{"c":283.94,"h":293.28,"l":282.15,"n":123541,"o":291.67,"t":"2025-12-05T05:00:00Z","v":5220332,"vw":284.729505},{"c":287.19,"h":288.84,"l":283.3,"n":84408,"o":285,"t":"2025-12-08T05:00:00Z","v":4333230,"vw":286.769809},{"c":285.31,"h":290.45,"l":284.77,"n":71444,"o":287.2,"t":"2025-12-09T05:00:00Z","v":3553394,"vw":286.593001},{"c":283.6,"h":285.88,"l":281.31,"n":117797,"o":285.45,"t":"2025-12-10T05:00:00Z","v":5807431,"vw":283.346351},{"c":288.42,"h":289.36,"l":279.64,"n":106154,"o":282.08,"t":"2025-12-11T05:00:00Z","v":5971450,"vw":287.05182},{"c":299.81,"h":304.01,"l":290.6959,"n":161791,"o":290.93,"t":"2025-12-12T05:00:00Z","v":9381869,"vw":299.880774},{"c":300.98,"h":308.06,"l":299.91,"n":137742,"o":300,"t":"2025-12-15T05:00:00Z","v":6808632,"vw":302.996771},{"c":298.73,"h":301.4,"l":296.86,"n":95305,"o":297.66,"t":"2025-12-16T05:00:00Z","v":5271252,"vw":298.793102},{"c":292.18,"h":301.23,"l":291.6201,"n":87693,"o":299.12,"t":"2025-12-17T05:00:00Z","v":3802530,"vw":294.315499},{"c":301.69,"h":302.31,"l":295.42,"n":90619,"o":296,"t":"2025-12-18T05:00:00Z","v":4495485,"vw":300.824285},{"c":307.21,"h":308.4269,"l":303.6401,"n":94788,"o":304.23,"t":"2025-12-19T05:00:00Z","v":8856416,"vw":306.590885},{"c":314.73,"h":316.4,"l":305.93,"n":99430,"o":309.65,"t":"2025-12-22T05:00:00Z","v":6959935,"vw":313.809168},{"c":315.53,"h":317.7464,"l":314.1647,"n":65259,"o":315,"t":"2025-12-23T05:00:00Z","v":2724952,"vw":315.75851},{"c":316.75,"h":317.16,"l":315.12,"n":27402,"o":315.99,"t":"2025-12-24T05:00:00Z","v":878482,"vw":316.389645},{"c":315.14,"h":318.0649,"l":314.54,"n":54547,"o":316.6,"t":"2025-12-26T05:00:00Z","v":1882335,"vw":315.695174},{"c":311.58,"h":314,"l":311.25,"n":63164,"o":313.34,"t":"2025-12-29T05:00:00Z","v":2773193,"vw":312.070389},{"c":311.79,"h":312.93,"l":310.56,"n":59765,"o":311.94,"t":"2025-12-30T05:00:00Z","v":3155121,"vw":311.943089},{"c":308.03,"h":313.3599,"l":307.87,"n":57773,"o":312.14,"t":"2025-12-31T05:00:00Z","v":2555712,"vw":309.403201},{"c":320.75,"h":320.98,"l":308.66,"n":89970,"o":309.75,"t":"2026-01-02T05:00:00Z","v":4340116,"vw":316.200417},{"c":324.32,"h":328.68,"l":323.42,"n":119593,"o":323.82,"t":"2026-01-05T05:00:00Z","v":5471123,"vw":325.551891},{"c":327.54,"h":332.79,"l":321.46,"n":88061,"o":325.92,"t":"2026-01-06T05:00:00Z","v":4324700,"vw":327.155211},{"c":323.64,"h":330.26,"l":322.95,"n":95517,"o":328.42,"t":"2026-01-07T05:00:00Z","v":4656839,"vw":326.148013},{"c":314.44,"h":330.15,"l":310.2742,"n":127993,"o":330.15,"t":"2026-01-08T05:00:00Z","v":5771678,"vw":316.88135},{"c":321.59,"h":322.3,"l":315.19,"n":87564,"o":317.105,"t":"2026-01-09T05:00:00Z","v":3508038,"vw":320.459876},{"c":324.17,"h":324.5416,"l":319.4088,"n":79238,"o":320.2,"t":"2026-01-12T05:00:00Z","v":4125284,"vw":323.290137},{"c":327.23,"h":328.09,"l":325,"n":66079,"o":325.55,"t":"2026-01-13T05:00:00Z","v":2783918,"vw":326.868686},{"c":318.88,"h":326.3,"l":316.36,"n":92432,"o":324.82,"t":"2026-01-14T05:00:00Z","v":3923648,"vw":319.389323},{"c":319.94,"h":324.45,"l":317.95,"n":79382,"o":320.59,"t":"2026-01-15T05:00:00Z","v":4044898,"vw":320.717633},{"c":325.12,"h":325.55,"l":318.7,"n":88097,"o":321.72,"t":"2026-01-16T05:00:00Z","v":4109715,"vw":323.82321},{"c":312.34,"h":323.88,"l":309.66,"n":184628,"o":321.75,"t":"2026-01-20T05:00:00Z","v":10372231,"vw":314.530732},{"c":318.5,"h":320.33,"l":310.66,"n":181739,"o":313.06,"t":"2026-01-21T05:00:00Z","v":9783856,"vw":317.547968},{"c":295,"h":310,"l":294.84,"n":349377,"o":305.87,"t":"2026-01-22T05:00:00Z","v":13938959,"vw":299.33002},{"c":293.87,"h":299.11,"l":290.07,"n":181638,"o":297,"t":"2026-01-23T05:00:00Z","v":7780195,"vw":293.956175},{"c":295.06,"h":298.73,"l":290.44,"n":141545,"o":293,"t":"2026-01-26T05:00:00Z","v":7844821,"vw":294.562219},{"c":297.47,"h":300.63,"l":294.6,"n":132136,"o":295.51,"t":"2026-01-27T05:00:00Z","v":7452194,"vw":297.398629},{"c":292.48,"h":298.27,"l":291.15,"n":133073,"o":297,"t":"2026-01-28T05:00:00Z","v":7541250,"vw":293.286351},{"c":298.86,"h":299.19,"l":290.33,"n":138358,"o":293.3,"t":"2026-01-29T05:00:00Z","v":6149874,"vw":295.705557},{"c":306.79,"h":307.6,"l":296.38,"n":150689,"o":297,"t":"2026-01-30T05:00:00Z","v":7427797,"vw":305.658843},{"c":308.71,"h":309.66,"l":301.02,"n":123380,"o":305.6,"t":"2026-02-02T05:00:00Z","v":6727200,"vw":307.083276},{"c":309.93,"h":312.4299,"l":305.0068,"n":114898,"o":309.885,"t":"2026-02-03T05:00:00Z","v":4588112,"vw":308.81544},{"c":308.34,"h":311.78,"l":302,"n":144216,"o":310.01,"t":"2026-02-04T05:00:00Z","v":6591905,"vw":306.33933},{"c":306.37,"h":309.23,"l":302.5,"n":108628,"o":306.71,"t":"2026-02-05T05:00:00Z","v":4461919,"vw":306.514821},{"c":321,"h":323.18,"l":310.22,"n":132236,"o":310.69,"t":"2026-02-06T05:00:00Z","v":5800563,"vw":319.803471},{"c":316.74,"h":324.49,"l":316.39,"n":118099,"o":321.04,"t":"2026-02-09T05:00:00Z","v":4706435,"vw":318.405896},{"c":316.33,"h":320.07,"l":315.88,"n":88401,"o":316.94,"t":"2026-02-10T05:00:00Z","v":4610611,"vw":317.239201},{"c":313.73,"h":321.78,"l":312.76,"n":116249,"o":319.45,"t":"2026-02-11T05:00:00Z","v":5241143,"vw":315.199924},{"c":312.89,"h":324.88,"l":311.66,"n":126460,"o":317.78,"t":"2026-02-12T05:00:00Z","v":6163884,"vw":316.683276},{"c":315.41,"h":326.68,"l":313.525,"n":98815,"o":315.22,"t":"2026-02-13T05:00:00Z","v":4393744,"vw":317.547214},{"c":327.08,"h":330.4,"l":314.5,"n":131767,"o":315,"t":"2026-02-17T05:00:00Z","v":5863646,"vw":325.947908},{"c":329.58,"h":331.79,"l":326.495,"n":91762,"o":330.35,"t":"2026-02-18T05:00:00Z","v":3988870,"vw":329.176054},{"c":334.74,"h":335.88,"l":325.57,"n":92386,"o":328.04,"t":"2026-02-19T05:00:00Z","v":4456678,"vw":333.067659},{"c":343.22,"h":344.3,"l":336.79,"n":119322,"o":338.83,"t":"2026-02-20T05:00:00Z","v":5035362,"vw":341.860712},{"c":338.99,"h":343.28,"l":337,"n":102521,"o":342.15,"t":"2026-02-23T05:00:00Z","v":5049510,"vw":338.969823},{"c":345.64,"h":346.8,"l":330.72,"n":105970,"o":337.98,"t":"2026-02-24T05:00:00Z","v":6175348,"vw":343.050344},{"c":342.89,"h":348.48,"l":338.66,"n":92913,"o":345.61,"t":"2026-02-25T05:00:00Z","v":5034015,"vw":343.028496},{"c":340.84,"h":343.98,"l":334.81,"n":90917,"o":342.61,"t":"2026-02-26T05:00:00Z","v":4725407,"vw":340.785849},{"c":342.26,"h":343.8,"l":337.67,"n":95984,"o":340.62,"t":"2026-02-27T05:00:00Z","v":7058006,"vw":341.358937},{"c":345.74,"h":347.2,"l":335.33,"n":102773,"o":341.45,"t":"2026-03-02T05:00:00Z","v":3985718,"vw":344.002669},{"c":334.14,"h":341.13,"l":329.08,"n":120426,"o":340.68,"t":"2026-03-03T05:00:00Z","v":5895881,"vw":334.740958},{"c":339.81,"h":340.25,"l":333.42,"n":85703,"o":336.55,"t":"2026-03-04T05:00:00Z","v":3923919,"vw":338.753554},{"c":326.99,"h":341.81,"l":320.79,"n":118049,"o":336.58,"t":"2026-03-05T05:00:00Z","v":4835469,"vw":327.726093},{"c":323.11,"h":324.5378,"l":317.61,"n":107127,"o":323.67,"t":"2026-03-06T05:00:00Z","v":4679553,"vw":322.129938},{"c":321.93,"h":322,"l":310.12,"n":139430,"o":319.89,"t":"2026-03-09T04:00:00Z","v":5744753,"vw":316.585825},{"c":326.52,"h":331.88,"l":320.55,"n":104160,"o":322.26,"t":"2026-03-10T04:00:00Z","v":4150948,"vw":327.801574},{"c":325.15,"h":326.2,"l":321.1879,"n":73250,"o":324.23,"t":"2026-03-11T04:00:00Z","v":3120433,"vw":324.373535},{"c":306.7,"h":318.64,"l":301.13,"n":196932,"o":318.64,"t":"2026-03-12T04:00:00Z","v":8013450,"vw":306.751633},{"c":299.69,"h":309.51,"l":299.05,"n":139429,"o":307.37,"t":"2026-03-13T04:00:00Z","v":5774509,"vw":302.219791},{"c":304,"h":305.7,"l":300.15,"n":137856,"o":303.77,"t":"2026-03-16T04:00:00Z","v":6330690,"vw":303.562474},{"c":302.09,"h":305.9999,"l":299.02,"n":111921,"o":305.41,"t":"2026-03-17T04:00:00Z","v":4790626,"vw":301.996766},{"c":300.96,"h":304.97,"l":300.18,"n":104096,"o":302.82,"t":"2026-03-18T04:00:00Z","v":3945100,"vw":302.121187},{"c":291.61,"h":296.24,"l":286.13,"n":173122,"o":296.1,"t":"2026-03-19T04:00:00Z","v":7134059,"vw":290.124862},{"c":286.79,"h":293.43,"l":282.29,"n":144215,"o":290,"t":"2026-03-20T04:00:00Z","v":10196355,"vw":287.122456},{"c":291.54,"h":299.825,"l":290.17,"n":138485,"o":296.8,"t":"2026-03-23T04:00:00Z","v":6477161,"vw":294.574389},{"c":290.63,"h":292.52,"l":285.295,"n":111389,"o":287.71,"t":"2026-03-24T04:00:00Z","v":5031032,"vw":290.241513},{"c":296.56,"h":297.87,"l":293.09,"n":107106,"o":295.1,"t":"2026-03-25T04:00:00Z","v":4459087,"vw":296.06588},{"c":285.24,"h":294.02,"l":282.68,"n":133262,"o":291.58,"t":"2026-03-26T04:00:00Z","v":5894525,"vw":286.54426},{"c":282.81,"h":284.97,"l":280.97,"n":99691,"o":282.99,"t":"2026-03-27T04:00:00Z","v":4164697,"vw":283.070374},{"c":273.25,"h":284.71,"l":270.79,"n":177407,"o":284.07,"t":"2026-03-30T04:00:00Z","v":8603345,"vw":274.445429},{"c":283.77,"h":286.4899,"l":275.8,"n":135607,"o":277.93,"t":"2026-03-31T04:00:00Z","v":7831695,"vw":282.723115},{"c":292.68,"h":295.5,"l":289.99,"n":129546,"o":290.21,"t":"2026-04-01T04:00:00Z","v":5245762,"vw":293.313772},{"c":281.16,"h":289.105,"l":279.31,"n":124124,"o":284.89,"t":"2026-04-02T04:00:00Z","v":5326516,"vw":282.78052},{"c":288.69,"h":288.79,"l":278.57,"n":108874,"o":280.55,"t":"2026-04-06T04:00:00Z","v":5066614,"vw":285.722432},{"c":288.6,"h":290.1,"l":283.115,"n":116885,"o":285.5,"t":"2026-04-07T04:00:00Z","v":5283339,"vw":287.264751},{"c":308.06,"h":313.13,"l":305.3,"n":148065,"o":309.92,"t":"2026-04-08T04:00:00Z","v":6436957,"vw":309.049951},{"c":313.02,"h":315.05,"l":304.15,"n":96847,"o":306,"t":"2026-04-09T04:00:00Z","v":5473742,"vw":311.233968},{"c":308.35,"h":313.47,"l":306.42,"n":95481,"o":313.075,"t":"2026-04-10T04:00:00Z","v":3688252,"vw":308.574139},{"c":311.9,"h":312.15,"l":304.32,"n":93437,"o":306.43,"t":"2026-04-13T04:00:00Z","v":3814761,"vw":308.59458},{"c":318,"h":319.14,"l":313.02,"n":86430,"o":315.01,"t":"2026-04-14T04:00:00Z","v":3533109,"vw":317.355235},{"c":313.93,"h":318.58,"l":311.4,"n":95058,"o":316.44,"t":"2026-04-15T04:00:00Z","v":3996965,"vw":314.37424},{"c":298.29,"h":313.95,"l":297.86,"n":159491,"o":313.57,"t":"2026-04-16T04:00:00Z","v":7378271,"vw":301.641624},{"c":304.13,"h":314,"l":303.85,"n":153300,"o":310.13,"t":"2026-04-17T04:00:00Z","v":7736781,"vw":307.924954},{"c":303.6,"h":305.47,"l":298.407,"n":123974,"o":303.88,"t":"2026-04-20T04:00:00Z","v":5318669,"vw":303.378689},{"c":286.73,"h":304.3,"l":284.21,"n":315938,"o":293.575,"t":"2026-04-21T04:00:00Z","v":12900082,"vw":289.133738},{"c":276.29,"h":287.8,"l":268.91,"n":285765,"o":286.65,"t":"2026-04-22T04:00:00Z","v":12788330,"vw":274.827947},{"c":282.34,"h":282.94,"l":273.36,"n":190089,"o":276.49,"t":"2026-04-23T04:00:00Z","v":8595240,"vw":279.748699},{"c":284.6,"h":286.13,"l":277.18,"n":173743,"o":280.61,"t":"2026-04-24T04:00:00Z","v":9676953,"vw":282.408129},{"c":284.56,"h":284.87,"l":280.1,"n":103107,"o":282.81,"t":"2026-04-27T04:00:00Z","v":5217431,"vw":283.050603},{"c":289.2,"h":289.41,"l":280.55,"n":143084,"o":283.37,"t":"2026-04-28T04:00:00Z","v":8420646,"vw":286.320078},{"c":283.57,"h":289.94,"l":279.59,"n":135301,"o":287.21,"t":"2026-04-29T04:00:00Z","v":9823557,"vw":282.684212},{"c":289.93,"h":291.57,"l":284.83,"n":133888,"o":285.01,"t":"2026-04-30T04:00:00Z","v":7607020,"vw":289.579618},{"c":286.51,"h":291.76,"l":286.24,"n":96036,"o":289.05,"t":"2026-05-01T04:00:00Z","v":3786395,"vw":288.263678},{"c":280.52,"h":289.84,"l":279.41,"n":140511,"o":286.4,"t":"2026-05-04T04:00:00Z","v":6134614,"vw":282.134692},{"c":286.68,"h":290.66,"l":281.61,"n":118986,"o":282.48,"t":"2026-05-05T04:00:00Z","v":6404149,"vw":286.183815},{"c":305.83,"h":308.37,"l":299.86,"n":180515,"o":300.43,"t":"2026-05-06T04:00:00Z","v":9172865,"vw":304.673169},{"c":302.63,"h":310,"l":301.86,"n":117724,"o":308.01,"t":"2026-05-07T04:00:00Z","v":5481046,"vw":304.327289},{"c":297.15,"h":305.41,"l":296.83,"n":95992,"o":304.45,"t":"2026-05-08T04:00:00Z","v":3959446,"vw":299.639732},{"c":300.77,"h":303.07,"l":292.85,"n":105905,"o":296.03,"t":"2026-05-11T04:00:00Z","v":4566083,"vw":300.007506},{"c":297.45,"h":300.91,"l":293.3,"n":105876,"o":299.72,"t":"2026-05-12T04:00:00Z","v":4397096,"vw":296.483708},{"c":294.71,"h":298.4,"l":291.31,"n":100217,"o":295.97,"t":"2026-05-13T04:00:00Z","v":4223218,"vw":295.175854},{"c":291.54,"h":297.85,"l":289.08,"n":101136,"o":295.03,"t":"2026-05-14T04:00:00Z","v":4690253,"vw":291.613786},{"c":281.53,"h":288.31,"l":281.31,"n":124445,"o":287.49,"t":"2026-05-15T04:00:00Z","v":5027238,"vw":283.254408},{"c":285.99,"h":287.24,"l":282.04,"n":114891,"o":283.39,"t":"2026-05-18T04:00:00Z","v":4699612,"vw":284.902967},{"c":285.28,"h":287.42,"l":282.62,"n":99947,"o":284.79,"t":"2026-05-19T04:00:00Z","v":5242475,"vw":285.151866},{"c":300.17,"h":300.45,"l":286.18,"n":135231,"o":289,"t":"2026-05-20T04:00:00Z","v":6101867,"vw":297.471244},{"c":301.76,"h":302.88,"l":294.75,"n":103485,"o":298.5,"t":"2026-05-21T04:00:00Z","v":4931201,"vw":299.459651},{"c":302.84,"h":306.3,"l":300.25,"n":89188,"o":303.25,"t":"2026-05-22T04:00:00Z","v":3507450,"vw":302.517536},{"c":314.49,"h":314.98,"l":306.345,"n":121380,"o":306.35,"t":"2026-05-26T04:00:00Z","v":5092937,"vw":312.359357},{"c":317.21,"h":320.48,"l":311.95,"n":101726,"o":314.3,"t":"2026-05-27T04:00:00Z","v":4793145,"vw":316.587432},{"c":320.82,"h":322.32,"l":314.29,"n":109358,"o":316.77,"t":"2026-05-28T04:00:00Z","v":5029894,"vw":319.815618},{"c":323.76,"h":325.92,"l":316.58,"n":127840,"o":319.33,"t":"2026-05-29T04:00:00Z","v":9351032,"vw":323.270703},{"c":324.6,"h":326.4,"l":314.92,"n":107088,"o":321.48,"t":"2026-06-01T04:00:00Z","v":4637872,"vw":321.782662},{"c":317.72,"h":325.03,"l":316.66,"n":96000,"o":323,"t":"2026-06-02T04:00:00Z","v":4831238,"vw":319.170325},{"c":314.64,"h":319.55,"l":311,"n":100763,"o":313.44,"t":"2026-06-03T04:00:00Z","v":4130063,"vw":315.461633},{"c":327.65,"h":329.46,"l":316.25,"n":103841,"o":316.67,"t":"2026-06-04T04:00:00Z","v":4246922,"vw":325.722658},{"c":328,"h":332.485,"l":322.53,"n":104623,"o":326.9,"t":"2026-06-05T04:00:00Z","v":3955429,"vw":328.042777},{"c":322.04,"h":332.015,"l":321.04,"n":90552,"o":329.57,"t":"2026-06-08T04:00:00Z","v":3157616,"vw":323.551992},{"c":330.44,"h":331.31,"l":320.02,"n":104419,"o":324.65,"t":"2026-06-09T04:00:00Z","v":4824011,"vw":328.040316},{"c":318.71,"h":330.57,"l":318.25,"n":97303,"o":329.49,"t":"2026-06-10T04:00:00Z","v":3781008,"vw":322.002953},{"c":332.76,"h":332.92,"l":319.76,"n":100722,"o":320.56,"t":"2026-06-11T04:00:00Z","v":4454100,"vw":328.857682},{"c":335.3,"h":336.86,"l":328.47,"n":87896,"o":334.56,"t":"2026-06-12T04:00:00Z","v":4381084,"vw":334.250416},{"c":342.26,"h":348.9,"l":341.96,"n":113345,"o":343.45,"t":"2026-06-15T04:00:00Z","v":5257448,"vw":344.191166},{"c":351.73,"h":352.88,"l":344.04,"n":111857,"o":344.04,"t":"2026-06-16T04:00:00Z","v":5214265,"vw":350.818128},{"c":357.03,"h":362.33,"l":350,"n":114219,"o":352.105,"t":"2026-06-17T04:00:00Z","v":5033753,"vw":357.955407},{"c":357.64,"h":364.7,"l":357.1,"n":97508,"o":362.85,"t":"2026-06-18T04:00:00Z","v":7767392,"vw":358.914503},{"c":355.12,"h":361.28,"l":354.54,"n":102535,"o":357.64,"t":"2026-06-22T04:00:00Z","v":5430928,"vw":356.539769},{"c":356.47,"h":359.92,"l":347.7684,"n":97757,"o":349.28,"t":"2026-06-23T04:00:00Z","v":4738243,"vw":356.203772},{"c":365.88,"h":369.25,"l":355.6571,"n":133365,"o":356.84,"t":"2026-06-24T04:00:00Z","v":6457686,"vw":364.788986},{"c":371.36,"h":379.67,"l":366.51,"n":129724,"o":367.645,"t":"2026-06-25T04:00:00Z","v":7596589,"vw":372.864258},{"c":369,"h":371.44,"l":363.82,"n":118894,"o":368.4,"t":"2026-06-26T04:00:00Z","v":8364610,"vw":368.609553},{"c":373.71,"h":376,"l":367.47,"n":97781,"o":367.82,"t":"2026-06-29T04:00:00Z","v":6075214,"vw":373.657534},{"c":373.73,"h":376.82,"l":368.74,"n":90892,"o":374.61,"t":"2026-06-30T04:00:00Z","v":4891047,"vw":372.684499},{"c":374.94,"h":376.6899,"l":371.38,"n":85219,"o":375.03,"t":"2026-07-01T04:00:00Z","v":3954840,"vw":374.503599},{"c":377.52,"h":382.97,"l":374.37,"n":87843,"o":379.79,"t":"2026-07-02T04:00:00Z","v":3279008,"vw":377.655683},{"c":378.68,"h":380.29,"l":373.835,"n":89580,"o":377.17,"t":"2026-07-06T04:00:00Z","v":4069984,"vw":377.922079},{"c":366.98,"h":377.9,"l":363.63,"n":107466,"o":377.4,"t":"2026-07-07T04:00:00Z","v":4267343,"vw":366.859383},{"c":356.03,"h":363.01,"l":354.25,"n":104618,"o":360.12,"t":"2026-07-08T04:00:00Z","v":4219072,"vw":356.845226},{"c":359.04,"h":362.26,"l":357.87,"n":74927,"o":361.59,"t":"2026-07-09T04:00:00Z","v":3048192,"vw":359.658498},{"c":359.27,"h":360.69,"l":353.75,"n":61993,"o":356.81,"t":"2026-07-10T04:00:00Z","v":2337924,"vw":358.890578},{"c":353.42,"h":358.7,"l":352.03,"n":72521,"o":356.17,"t":"2026-07-13T04:00:00Z","v":2672524,"vw":354.285962},{"c":353.73,"h":359.2,"l":352.57,"n":79647,"o":355.01,"t":"2026-07-14T04:00:00Z","v":4418726,"vw":354.257405},{"c":360.35,"h":360.63,"l":353.35,"n":105836,"o":355.6,"t":"2026-07-15T04:00:00Z","v":5432171,"vw":357.788079},{"c":345.73,"h":354.27,"l":336.53,"n":166881,"o":353.215,"t":"2026-07-16T04:00:00Z","v":6888743,"vw":344.227107},{"c":348.83,"h":357.06,"l":343.02,"n":121997,"o":346.99,"t":"2026-07-17T04:00:00Z","v":5600142,"vw":351.001372},{"c":341.3,"h":357.095,"l":339.89,"n":94362,"o":353.795,"t":"2026-07-20T04:00:00Z","v":3891025,"vw":343.651633},{"c":340.7,"h":346.25,"l":340.01,"n":94199,"o":345,"t":"2026-07-21T04:00:00Z","v":3941294,"vw":341.73077},{"c":341.19,"h":345.195,"l":340.365,"n":81411,"o":340.71,"t":"2026-07-22T04:00:00Z","v":4202585,"vw":341.910108},{"c":349,"h":349.72,"l":338.6,"n":92402,"o":340,"t":"2026-07-23T04:00:00Z","v":3826381,"vw":348.057307},{"c":353.73,"h":359.99,"l":350.2,"n":84210,"o":350.24,"t":"2026-07-24T04:00:00Z","v":2961827,"vw":354.685906},{"c":361.61,"h":365.5,"l":356.06,"n":91329,"o":359.86,"t":"2026-07-27T04:00:00Z","v":3843829,"vw":360.779745},{"c":363.59,"h":366.77,"l":358.19,"n":100655,"o":364.58,"t":"2026-07-28T04:00:00Z","v":3629937,"vw":362.878588},{"c":350.63,"h":362.7,"l":348.8352,"n":99000,"o":362.7,"t":"2026-07-29T04:00:00Z","v":3730165,"vw":353.159136},{"c":355.04,"h":356.62,"l":347.66,"n":81139,"o":354.75,"t":"2026-07-30T04:00:00Z","v":3192208,"vw":354.026868},{"c":360.07,"h":362.42,"l":353.78,"n":79727,"o":356.24,"t":"2026-07-31T04:00:00Z","v":3154998,"vw":359.738037},{"c":368.93,"h":369.95,"l":360.965,"n":85914,"o":363.79,"t":"2026-08-03T04:00:00Z","v":3376128,"vw":366.815098},{"c":377.28,"h":378.85,"l":368.6,"n":91926,"o":374.52,"t":"2026-08-04T04:00:00Z","v":4187004,"vw":375.677964},{"c":381.22,"h":384.51,"l":378.7375,"n":81718,"o":379.34,"t":"2026-08-05T04:00:00Z","v":3165113,"vw":381.473179},{"c":374.55,"h":388.84,"l":372.79,"n":85217,"o":383.97,"t":"2026-08-06T04:00:00Z","v":3557360,"vw":378.072816},{"c":370.08,"h":377.81,"l":368.44,"n":64975,"o":376.39,"t":"2026-08-07T04:00:00Z","v":2531487,"vw":371.028243},{"c":366.7,"h":372.26,"l":364.84,"n":74401,"o":371.52,"t":"2026-08-10T04:00:00Z","v":3096468,"vw":367.226419},{"c":368.06,"h":372.5574,"l":366.4725,"n":56003,"o":367.74,"t":"2026-08-11T04:00:00Z","v":2288857,"vw":368.267214},{"c":365.33,"h":370.2,"l":363.2373,"n":60707,"o":369.79,"t":"2026-08-12T04:00:00Z","v":2183737,"vw":365.919509},{"c":360.64,"h":367.08,"l":359.55,"n":77544,"o":367,"t":"2026-08-13T04:00:00Z","v":2742464,"vw":361.270161},{"c":368.38,"h":368.69,"l":361.51,"n":61337,"o":362.5,"t":"2026-08-14T04:00:00Z","v":2969338,"vw":366.691397},{"c":369.43,"h":372.3588,"l":366.7613,"n":91317,"o":367.87,"t":"2026-08-17T04:00:00Z","v":5518828,"vw":369.417578},{"c":375.09,"h":375.58,"l":365,"n":103880,"o":366.89,"t":"2026-08-18T04:00:00Z","v":4930828,"vw":372.555541},{"c":356.23,"h":374.555,"l":355.98,"n":104539,"o":373.52,"t":"2026-08-19T04:00:00Z","v":4928363,"vw":359.069896},{"c":344.64,"h":354.5,"l":343.56,"n":103268,"o":353.09,"t":"2026-08-20T04:00:00Z","v":6030121,"vw":346.759406},{"c":348.37,"h":351.86,"l":346.41,"n":79150,"o":347.54,"t":"2026-08-21T04:00:00Z","v":3552420,"vw":349.159311},{"c":341.84,"h":348.49,"l":340.54,"n":83998,"o":346.59,"t":"2026-08-24T04:00:00Z","v":2670563,"vw":342.534276},{"c":349.54,"h":350,"l":344.22,"n":82648,"o":345.945,"t":"2026-08-25T04:00:00Z","v":3137619,"vw":348.100358},{"c":354.39,"h":356.39,"l":350,"n":76377,"o":351.78,"t":"2026-08-26T04:00:00Z","v":3041162,"vw":354.197542},{"c":342.73,"h":353.495,"l":339.6,"n":106104,"o":352.79,"t":"2026-08-27T04:00:00Z","v":5100471,"vw":343.450106},{"c":342.58,"h":345.6299,"l":341.27,"n":66232,"o":345.085,"t":"2026-08-28T04:00:00Z","v":2540153,"vw":342.968595},{"c":335.71,"h":339.75,"l":333.72,"n":91225,"o":338.83,"t":"2026-08-31T04:00:00Z","v":4482290,"vw":335.712},{"c":331.09,"h":336.25,"l":329.51,"n":79873,"o":333.71,"t":"2026-09-01T04:00:00Z","v":3031191,"vw":331.564288},{"c":329.5,"h":333.86,"l":329.31,"n":70528,"o":333.36,"t":"2026-09-02T04:00:00Z","v":2694820,"vw":330.662827},{"c":333.48,"h":334.44,"l":329.32,"n":66816,"o":331.55,"t":"2026-09-03T04:00:00Z","v":2656189,"vw":332.483245},{"c":337.12,"h":337.21,"l":332.24,"n":68868,"o":332.24,"t":"2026-09-04T04:00:00Z","v":2514031,"vw":335.68409},{"c":334.91,"h":342.73,"l":332.04,"n":97066,"o":338.11,"t":"2026-09-08T04:00:00Z","v":3065758,"vw":336.983083},{"c":325.42,"h":332.06,"l":321.16,"n":122601,"o":330.875,"t":"2026-09-09T04:00:00Z","v":5025275,"vw":325.218097},{"c":324.15,"h":327.5,"l":321.8,"n":85081,"o":322.36,"t":"2026-09-10T04:00:00Z","v":3466184,"vw":324.026189},{"c":323.66,"h":329.88,"l":322.77,"n":71123,"o":328.29,"t":"2026-09-11T04:00:00Z","v":2530591,"vw":324.530953},{"c":317.56,"h":318.46,"l":312.08,"n":115719,"o":315.2,"t":"2026-09-14T04:00:00Z","v":5151387,"vw":316.241017},{"c":307.05,"h":320.36,"l":306.8,"n":137001,"o":318.54,"t":"2026-09-15T04:00:00Z","v":7279937,"vw":308.592456},{"c":312.9,"h":318.5,"l":308.68,"n":99680,"o":310.175,"t":"2026-09-16T04:00:00Z","v":4529654,"vw":314.024423},{"c":313.47,"h":318.68,"l":313.47,"n":102256,"o":316.79,"t":"2026-09-17T04:00:00Z","v":5332458,"vw":315.094363},{"c":314.27,"h":314.53,"l":309.6225,"n":85995,"o":313.63,"t":"2026-09-18T04:00:00Z","v":10450626,"vw":313.778729},{"c":319.01,"h":322.14,"l":313.81,"n":83199,"o":317.54,"t":"2026-09-21T04:00:00Z","v":3803304,"vw":318.741981},{"c":319.22,"h":322.5,"l":314.36,"n":82459,"o":322.33,"t":"2026-09-22T04:00:00Z","v":3405174,"vw":318.493313},{"c":319.8,"h":325.92,"l":317.62,"n":97836,"o":318.4,"t":"2026-09-23T04:00:00Z","v":4355404,"vw":321.425513},{"c":319.78,"h":323.17,"l":315.4801,"n":79470,"o":317.54,"t":"2026-09-24T04:00:00Z","v":3729065,"vw":319.924933},{"c":327.09,"h":329.17,"l":319.64,"n":99150,"o":321.9,"t":"2026-09-25T04:00:00Z","v":4292651,"vw":325.487036},{"c":318.24,"h":323.0004,"l":315.24,"n":97479,"o":321.46,"t":"2026-09-28T04:00:00Z","v":4176941,"vw":318.432073},{"c":317.89,"h":324.08,"l":316.58,"n":71939,"o":318.87,"t":"2026-09-29T04:00:00Z","v":3734389,"vw":318.43024},{"c":312.29,"h":317.908,"l":312.25,"n":83444,"o":317.89,"t":"2026-09-30T04:00:00Z","v":4190712,"vw":313.470548},{"c":312.39,"h":315.5,"l":309.602,"n":91158,"o":310.19,"t":"2026-10-01T04:00:00Z","v":3443617,"vw":312.699287},{"c":309.56,"h":318.5,"l":308.19,"n":101296,"o":316.5,"t":"2026-10-02T04:00:00Z","v":4169722,"vw":310.915954},{"c":306.34,"h":309.68,"l":305.36,"n":118194,"o":309.125,"t":"2026-10-05T04:00:00Z","v":5419623,"vw":307.03907},{"c":309.39,"h":310.85,"l":304,"n":79919,"o":306.5,"t":"2026-10-06T04:00:00Z","v":3521105,"vw":308.607785},{"c":303.62,"h":308.55,"l":302.98,"n":94055,"o":305.51,"t":"2026-10-07T04:00:00Z","v":3916445,"vw":304.57398},{"c":305.62,"h":306.56,"l":296.61,"n":97018,"o":299.98,"t":"2026-10-08T04:00:00Z","v":6395330,"vw":303.85188},{"c":308.2,"h":308.61,"l":303.52,"n":71896,"o":306.29,"t":"2026-10-09T04:00:00Z","v":2954165,"vw":306.963099},{"c":308.64,"h":311.7279,"l":307.6472,"n":70038,"o":307.78,"t":"2026-10-12T04:00:00Z","v":2436740,"vw":309.669712},{"c":307.63,"h":309.98,"l":305.2,"n":94542,"o":308,"t":"2026-10-13T04:00:00Z","v":4519300,"vw":307.794895},{"c":307.02,"h":311.27,"l":305.09,"n":91966,"o":307.73,"t":"2026-10-14T04:00:00Z","v":3306419,"vw":307.544472},{"c":312,"h":312.18,"l":304.09,"n":74678,"o":308.8,"t":"2026-10-15T04:00:00Z","v":3215239,"vw":310.163222}],"volatilityBars":[{"c":302.51,"h":304.24,"l":302.51,"n":120,"o":303.01,"t":"2026-10-08T08:00:00Z","v":1240,"vw":303.354169},{"c":301.9,"h":301.9,"l":301.9,"n":3,"o":301.9,"t":"2026-10-08T08:45:00Z","v":59,"vw":301.9},{"c":302.26,"h":302.26,"l":302.26,"n":6,"o":302.26,"t":"2026-10-08T09:00:00Z","v":238,"vw":302.26},{"c":301.88,"h":302.41,"l":301.88,"n":52,"o":302.41,"t":"2026-10-08T09:15:00Z","v":818,"vw":301.986827},{"c":301.7,"h":302.02,"l":301.7,"n":24,"o":302.02,"t":"2026-10-08T10:15:00Z","v":909,"vw":301.926098},{"c":301.52,"h":301.56,"l":301.52,"n":23,"o":301.56,"t":"2026-10-08T10:30:00Z","v":442,"vw":301.527871},{"c":301,"h":302.155,"l":301,"n":120,"o":302.155,"t":"2026-10-08T11:00:00Z","v":1491,"vw":301.264455},{"c":300.57,"h":300.865,"l":300.06,"n":204,"o":300.865,"t":"2026-10-08T11:15:00Z","v":2669,"vw":300.360852},{"c":301,"h":301,"l":300.43,"n":35,"o":300.56,"t":"2026-10-08T11:30:00Z","v":565,"vw":300.607642},{"c":301,"h":303.19,"l":300.5,"n":66,"o":300.5,"t":"2026-10-08T11:45:00Z","v":1595,"vw":301.054366},{"c":303.19,"h":303.19,"l":303.19,"n":12,"o":303.19,"t":"2026-10-08T12:00:00Z","v":119,"vw":303.19},{"c":300.72,"h":301.38,"l":300.43,"n":54,"o":301,"t":"2026-10-08T12:15:00Z","v":972,"vw":300.78919},{"c":300.42,"h":300.8,"l":300.1,"n":68,"o":300.8,"t":"2026-10-08T12:30:00Z","v":720,"vw":300.387037},{"c":299,"h":300.42,"l":298.76,"n":467,"o":300.07,"t":"2026-10-08T12:45:00Z","v":6841,"vw":299.673469},{"c":299.27,"h":299.47,"l":299,"n":133,"o":299.33,"t":"2026-10-08T13:00:00Z","v":1794,"vw":299.280053},{"c":299.56,"h":300.1,"l":299.2503,"n":376,"o":299.29,"t":"2026-10-08T13:15:00Z","v":4422,"vw":299.639121},{"c":297.98,"h":301.74,"l":296.61,"n":7524,"o":299.98,"t":"2026-10-08T13:30:00Z","v":326336,"vw":298.464718},{"c":299.355,"h":299.995,"l":297.66,"n":4529,"o":297.87,"t":"2026-10-08T13:45:00Z","v":199428,"vw":298.849347},{"c":300.65,"h":301.55,"l":299.13,"n":3972,"o":299.2,"t":"2026-10-08T14:00:00Z","v":139909,"vw":300.590644},{"c":300.39,"h":300.99,"l":300.09,"n":3943,"o":300.72,"t":"2026-10-08T14:15:00Z","v":137731,"vw":300.423159},{"c":301.51,"h":301.5731,"l":300.1,"n":2921,"o":300.38,"t":"2026-10-08T14:30:00Z","v":78437,"vw":300.669569},{"c":301.575,"h":301.82,"l":301.27,"n":3101,"o":301.53,"t":"2026-10-08T14:45:00Z","v":95298,"vw":301.551237},{"c":301.3,"h":301.81,"l":301.23,"n":2944,"o":301.575,"t":"2026-10-08T15:00:00Z","v":88987,"vw":301.483075},{"c":300.87,"h":301.38,"l":300.8,"n":2935,"o":301.235,"t":"2026-10-08T15:15:00Z","v":97861,"vw":301.105873},{"c":300.75,"h":301.065,"l":300.5,"n":3858,"o":300.87,"t":"2026-10-08T15:30:00Z","v":126601,"vw":300.714198},{"c":301.95,"h":301.95,"l":300.7501,"n":2265,"o":300.765,"t":"2026-10-08T15:45:00Z","v":64874,"vw":301.133178},{"c":302.045,"h":302.38,"l":301.81,"n":2284,"o":302,"t":"2026-10-08T16:00:00Z","v":62190,"vw":302.10561},{"c":304.12,"h":304.12,"l":302.04,"n":5129,"o":302.045,"t":"2026-10-08T16:15:00Z","v":157350,"vw":303.095382},{"c":304.33,"h":304.445,"l":303.43,"n":2864,"o":304.115,"t":"2026-10-08T16:30:00Z","v":74786,"vw":303.849009},{"c":303.19,"h":304.33,"l":302.7801,"n":3214,"o":304.33,"t":"2026-10-08T16:45:00Z","v":108685,"vw":303.478297},{"c":303.635,"h":303.89,"l":302.56,"n":3706,"o":303.255,"t":"2026-10-08T17:00:00Z","v":149083,"vw":303.024755},{"c":303.38,"h":304.195,"l":303.18,"n":2646,"o":303.56,"t":"2026-10-08T17:15:00Z","v":85179,"vw":303.586755},{"c":305.425,"h":305.43,"l":303.23,"n":2661,"o":303.51,"t":"2026-10-08T17:30:00Z","v":90720,"vw":304.195924},{"c":305.62,"h":306.28,"l":305.175,"n":2990,"o":305.405,"t":"2026-10-08T17:45:00Z","v":101929,"vw":305.598964},{"c":305.73,"h":305.8599,"l":304.94,"n":2814,"o":305.63,"t":"2026-10-08T18:00:00Z","v":97864,"vw":305.457908},{"c":305.57,"h":306.08,"l":305.33,"n":2400,"o":305.72,"t":"2026-10-08T18:15:00Z","v":64667,"vw":305.68517},{"c":306.495,"h":306.55,"l":305.13,"n":2897,"o":305.56,"t":"2026-10-08T18:30:00Z","v":81015,"vw":305.848821},{"c":305.64,"h":306.56,"l":305.64,"n":2838,"o":306.56,"t":"2026-10-08T18:45:00Z","v":73926,"vw":306.072428},{"c":305.48,"h":306.019,"l":305.32,"n":2847,"o":305.69,"t":"2026-10-08T19:00:00Z","v":78030,"vw":305.715144},{"c":306.065,"h":306.195,"l":305.22,"n":3286,"o":305.555,"t":"2026-10-08T19:15:00Z","v":96848,"vw":305.788164},{"c":305.41,"h":306.0625,"l":305.26,"n":4274,"o":306.0625,"t":"2026-10-08T19:30:00Z","v":114271,"vw":305.616189},{"c":305.68,"h":305.96,"l":304.89,"n":9406,"o":305.39,"t":"2026-10-08T19:45:00Z","v":318846,"vw":305.515542},{"c":305.81,"h":305.81,"l":305.04,"n":173,"o":305.68,"t":"2026-10-08T20:00:00Z","v":2110684,"vw":305.62},{"c":305.85,"h":305.85,"l":305.85,"n":5,"o":305.85,"t":"2026-10-08T20:15:00Z","v":125,"vw":305.85},{"c":305.6789,"h":305.6789,"l":305.6789,"n":2,"o":305.6789,"t":"2026-10-08T20:45:00Z","v":51,"vw":305.6789},{"c":305.8,"h":306,"l":305.8,"n":2,"o":306,"t":"2026-10-08T21:00:00Z","v":131,"vw":305.923664},{"c":306.2284,"h":306.2284,"l":305.8,"n":3,"o":305.8,"t":"2026-10-08T21:15:00Z","v":654,"vw":305.832954},{"c":305.63,"h":305.8,"l":305.63,"n":8,"o":305.8,"t":"2026-10-08T21:30:00Z","v":355,"vw":305.673123},{"c":305.7,"h":305.7,"l":305.7,"n":2,"o":305.7,"t":"2026-10-08T21:45:00Z","v":46,"vw":305.7},{"c":305.62,"h":305.62,"l":305.62,"n":2,"o":305.62,"t":"2026-10-08T22:00:00Z","v":3659,"vw":305.62},{"c":306.4,"h":306.4,"l":306.4,"n":1,"o":306.4,"t":"2026-10-08T22:15:00Z","v":100,"vw":306.4},{"c":306,"h":306.4,"l":306,"n":4,"o":306.4,"t":"2026-10-08T22:30:00Z","v":183,"vw":306.266667},{"c":305.8,"h":305.8,"l":305.8,"n":2,"o":305.8,"t":"2026-10-08T23:15:00Z","v":101,"vw":305.8},{"c":305.7324,"h":305.7324,"l":305.7324,"n":1,"o":305.7324,"t":"2026-10-08T23:30:00Z","v":100,"vw":305.7324},{"c":306.25,"h":306.25,"l":306.25,"n":1,"o":306.25,"t":"2026-10-08T23:45:00Z","v":80,"vw":306.25},{"c":306.53,"h":306.95,"l":306.53,"n":28,"o":306.89,"t":"2026-10-09T08:00:00Z","v":262,"vw":306.810563},{"c":305.93,"h":307.24,"l":305.93,"n":10,"o":307.24,"t":"2026-10-09T08:15:00Z","v":308,"vw":306.227033},{"c":307.47,"h":307.47,"l":307.47,"n":1,"o":307.47,"t":"2026-10-09T08:45:00Z","v":50,"vw":307.47},{"c":307.48,"h":307.48,"l":307.48,"n":1,"o":307.48,"t":"2026-10-09T09:30:00Z","v":40,"vw":307.48},{"c":306.38,"h":306.38,"l":306.38,"n":1,"o":306.38,"t":"2026-10-09T10:45:00Z","v":40,"vw":306.38},{"c":306.5,"h":306.5,"l":306.5,"n":2,"o":306.5,"t":"2026-10-09T11:00:00Z","v":41,"vw":306.5},{"c":307,"h":307,"l":306.98,"n":8,"o":307,"t":"2026-10-09T11:45:00Z","v":268,"vw":306.994237},{"c":306.99,"h":306.99,"l":306.99,"n":2,"o":306.99,"t":"2026-10-09T12:00:00Z","v":95,"vw":306.99},{"c":306.1,"h":306.51,"l":306.1,"n":15,"o":306.51,"t":"2026-10-09T12:45:00Z","v":1048,"vw":306.370181},{"c":307.5,"h":307.5,"l":306.01,"n":12,"o":306.01,"t":"2026-10-09T13:15:00Z","v":517,"vw":306.939167},{"c":304.87,"h":306.41,"l":303.52,"n":3448,"o":306.29,"t":"2026-10-09T13:30:00Z","v":156517,"vw":305.62328},{"c":306.48,"h":307.45,"l":304.56,"n":3171,"o":304.99,"t":"2026-10-09T13:45:00Z","v":106744,"vw":305.989669},{"c":306.24,"h":306.94,"l":305.53,"n":3117,"o":306.27,"t":"2026-10-09T14:00:00Z","v":102662,"vw":306.263383},{"c":305.08,"h":306.64,"l":305.08,"n":3185,"o":306.25,"t":"2026-10-09T14:15:00Z","v":86940,"vw":305.953814},{"c":304.72,"h":305.31,"l":304.4,"n":3362,"o":305.115,"t":"2026-10-09T14:30:00Z","v":123414,"vw":304.866416},{"c":305.765,"h":305.93,"l":304.53,"n":2738,"o":304.72,"t":"2026-10-09T14:45:00Z","v":94937,"vw":305.0892},{"c":306.01,"h":306.29,"l":305,"n":2907,"o":305.72,"t":"2026-10-09T15:00:00Z","v":115267,"vw":305.705794},{"c":305.6,"h":306.38,"l":305.21,"n":2534,"o":306.16,"t":"2026-10-09T15:15:00Z","v":77928,"vw":305.664285},{"c":305.9164,"h":306.02,"l":305.52,"n":2813,"o":305.58,"t":"2026-10-09T15:30:00Z","v":90000,"vw":305.717422},{"c":306.275,"h":306.34,"l":305.8089,"n":1804,"o":305.945,"t":"2026-10-09T15:45:00Z","v":42141,"vw":306.110061},{"c":305.96,"h":306.31,"l":305.72,"n":1909,"o":306.275,"t":"2026-10-09T16:00:00Z","v":46477,"vw":306.011756},{"c":306.41,"h":306.605,"l":305.3,"n":2192,"o":305.94,"t":"2026-10-09T16:15:00Z","v":53762,"vw":305.824784},{"c":306.445,"h":306.69,"l":306.38,"n":1953,"o":306.47,"t":"2026-10-09T16:30:00Z","v":44170,"vw":306.521922},{"c":306.35,"h":306.73,"l":306.22,"n":1944,"o":306.47,"t":"2026-10-09T16:45:00Z","v":47311,"vw":306.462403},{"c":306.79,"h":307.03,"l":306.35,"n":1959,"o":306.35,"t":"2026-10-09T17:00:00Z","v":53504,"vw":306.706494},{"c":306.5,"h":306.9,"l":306.4001,"n":1895,"o":306.79,"t":"2026-10-09T17:15:00Z","v":49433,"vw":306.609972},{"c":306.745,"h":306.96,"l":306.475,"n":1928,"o":306.48,"t":"2026-10-09T17:30:00Z","v":45987,"vw":306.763227},{"c":307.11,"h":307.18,"l":306.515,"n":1958,"o":306.72,"t":"2026-10-09T17:45:00Z","v":41155,"vw":306.799045},{"c":307.16,"h":307.355,"l":306.89,"n":1904,"o":307.06,"t":"2026-10-09T18:00:00Z","v":40168,"vw":307.116521},{"c":307.095,"h":307.2899,"l":307.03,"n":1745,"o":307.13,"t":"2026-10-09T18:15:00Z","v":40882,"vw":307.138711},{"c":306.95,"h":307.27,"l":306.59,"n":1970,"o":307.095,"t":"2026-10-09T18:30:00Z","v":42720,"vw":307.00529},{"c":308.19,"h":308.37,"l":306.821,"n":3220,"o":306.925,"t":"2026-10-09T18:45:00Z","v":110398,"vw":307.83332},{"c":307.69,"h":308.4,"l":307.65,"n":2782,"o":308.25,"t":"2026-10-09T19:00:00Z","v":80390,"vw":308.151561},{"c":307.9225,"h":308.61,"l":307.61,"n":2912,"o":307.69,"t":"2026-10-09T19:15:00Z","v":65511,"vw":307.913047},{"c":308.33,"h":308.36,"l":307.78,"n":3327,"o":307.94,"t":"2026-10-09T19:30:00Z","v":68907,"vw":308.012804},{"c":308.26,"h":308.55,"l":307.66,"n":8372,"o":308.36,"t":"2026-10-09T19:45:00Z","v":263363,"vw":308.159674},{"c":308,"h":308.2,"l":308,"n":123,"o":308.2,"t":"2026-10-09T20:00:00Z","v":780525,"vw":308.199986},{"c":308.1,"h":308.1,"l":308.1,"n":2,"o":308.1,"t":"2026-10-09T20:15:00Z","v":101,"vw":308.1},{"c":308.3,"h":308.3,"l":308.3,"n":13,"o":308.3,"t":"2026-10-09T20:45:00Z","v":74,"vw":308.3},{"c":308.2,"h":308.2,"l":308.2,"n":1,"o":308.2,"t":"2026-10-09T21:00:00Z","v":69,"vw":308.2},{"c":308.22,"h":308.22,"l":308.21,"n":4,"o":308.21,"t":"2026-10-09T21:15:00Z","v":110,"vw":308.21463},{"c":308.4,"h":308.4,"l":308.4,"n":7,"o":308.4,"t":"2026-10-09T21:30:00Z","v":129,"vw":308.4},{"c":308.2014,"h":308.2558,"l":308.2014,"n":2,"o":308.2558,"t":"2026-10-09T21:45:00Z","v":195,"vw":308.220928},{"c":308.22,"h":308.25,"l":308.2,"n":16,"o":308.2,"t":"2026-10-09T22:00:00Z","v":480,"vw":308.222928},{"c":308.22,"h":308.22,"l":308.2,"n":12,"o":308.2,"t":"2026-10-09T22:15:00Z","v":485,"vw":308.205294},{"c":308.25,"h":308.25,"l":308.25,"n":1,"o":308.25,"t":"2026-10-09T22:30:00Z","v":40,"vw":308.25},{"c":308.2077,"h":308.2077,"l":308.2077,"n":1,"o":308.2077,"t":"2026-10-09T22:45:00Z","v":500,"vw":308.2077},{"c":308.2,"h":308.23,"l":308.2,"n":20,"o":308.2,"t":"2026-10-09T23:00:00Z","v":329,"vw":308.205085},{"c":308,"h":309.5879,"l":308,"n":103,"o":309.5879,"t":"2026-10-12T08:00:00Z","v":1425,"vw":308.28703},{"c":309,"h":309,"l":308.69,"n":5,"o":308.69,"t":"2026-10-12T08:30:00Z","v":165,"vw":308.894558},{"c":308.69,"h":308.8,"l":308.69,"n":39,"o":308.8,"t":"2026-10-12T11:00:00Z","v":716,"vw":308.701969},{"c":308.75,"h":308.75,"l":308.75,"n":4,"o":308.75,"t":"2026-10-12T11:15:00Z","v":75,"vw":308.75},{"c":308.5,"h":308.7,"l":308.5,"n":16,"o":308.7,"t":"2026-10-12T11:30:00Z","v":502,"vw":308.555856},{"c":308.7,"h":308.7,"l":308.7,"n":1,"o":308.7,"t":"2026-10-12T12:00:00Z","v":40,"vw":308.7},{"c":308.3,"h":308.52,"l":308.3,"n":36,"o":308.52,"t":"2026-10-12T12:30:00Z","v":459,"vw":308.347143},{"c":308.5,"h":308.5,"l":308.5,"n":8,"o":308.5,"t":"2026-10-12T13:15:00Z","v":542,"vw":308.5},{"c":309.18,"h":311.7279,"l":307.6472,"n":4477,"o":307.78,"t":"2026-10-12T13:30:00Z","v":183524,"vw":309.8795},{"c":310.78,"h":310.8,"l":309.21,"n":3818,"o":309.32,"t":"2026-10-12T13:45:00Z","v":124296,"vw":309.995416},{"c":311.15,"h":311.6,"l":310.18,"n":4107,"o":310.68,"t":"2026-10-12T14:00:00Z","v":108883,"vw":310.699822},{"c":310.82,"h":311.3,"l":310.205,"n":2940,"o":311.18,"t":"2026-10-12T14:15:00Z","v":70470,"vw":310.810006},{"c":311.03,"h":311.52,"l":310.7245,"n":2825,"o":310.83,"t":"2026-10-12T14:30:00Z","v":63450,"vw":311.177586},{"c":311.57,"h":311.715,"l":310.98,"n":2648,"o":311.015,"t":"2026-10-12T14:45:00Z","v":58640,"vw":311.359026},{"c":310.795,"h":311.62,"l":310.76,"n":2445,"o":311.62,"t":"2026-10-12T15:00:00Z","v":61910,"vw":311.311535},{"c":311.28,"h":311.28,"l":310.79,"n":2307,"o":310.79,"t":"2026-10-12T15:15:00Z","v":66818,"vw":311.035968},{"c":311.04,"h":311.4,"l":311.02,"n":2250,"o":311.29,"t":"2026-10-12T15:30:00Z","v":53970,"vw":311.21851},{"c":310.73,"h":311.085,"l":310.23,"n":2239,"o":311.07,"t":"2026-10-12T15:45:00Z","v":57138,"vw":310.604558},{"c":310.18,"h":311.0566,"l":310.12,"n":1912,"o":310.87,"t":"2026-10-12T16:00:00Z","v":42974,"vw":310.742444},{"c":309.835,"h":310.41,"l":309.52,"n":2037,"o":310.185,"t":"2026-10-12T16:15:00Z","v":40550,"vw":309.933905},{"c":309.835,"h":310.11,"l":309.68,"n":1728,"o":309.86,"t":"2026-10-12T16:30:00Z","v":51180,"vw":309.924338},{"c":309.66,"h":309.91,"l":309.27,"n":1866,"o":309.9,"t":"2026-10-12T16:45:00Z","v":47952,"vw":309.577565},{"c":309.945,"h":309.945,"l":309.56,"n":1589,"o":309.7295,"t":"2026-10-12T17:00:00Z","v":32745,"vw":309.729738},{"c":310,"h":310.22,"l":309.83,"n":2096,"o":309.945,"t":"2026-10-12T17:15:00Z","v":55867,"vw":310.055079},{"c":309.43,"h":310.25,"l":309.39,"n":2223,"o":310.04,"t":"2026-10-12T17:30:00Z","v":62904,"vw":309.972717},{"c":309.685,"h":309.81,"l":309.44,"n":2248,"o":309.48,"t":"2026-10-12T17:45:00Z","v":71133,"vw":309.634573},{"c":309.21,"h":309.765,"l":309.21,"n":2258,"o":309.685,"t":"2026-10-12T18:00:00Z","v":59591,"vw":309.476513},{"c":309.02,"h":309.3299,"l":308.87,"n":2398,"o":309.27,"t":"2026-10-12T18:15:00Z","v":67530,"vw":309.072127},{"c":309.0803,"h":309.38,"l":308.88,"n":2014,"o":309.02,"t":"2026-10-12T18:30:00Z","v":53261,"vw":309.121441},{"c":309.62,"h":309.62,"l":308.985,"n":2188,"o":309.045,"t":"2026-10-12T18:45:00Z","v":64431,"vw":309.242692},{"c":309.12,"h":309.62,"l":309.08,"n":2102,"o":309.62,"t":"2026-10-12T19:00:00Z","v":50112,"vw":309.311816},{"c":309.17,"h":309.575,"l":309.05,"n":2225,"o":309.135,"t":"2026-10-12T19:15:00Z","v":46356,"vw":309.277087},{"c":308.91,"h":309.41,"l":308.85,"n":3210,"o":309.16,"t":"2026-10-12T19:30:00Z","v":69919,"vw":309.167396},{"c":308.67,"h":309.27,"l":308.5,"n":7089,"o":308.88,"t":"2026-10-12T19:45:00Z","v":185601,"vw":308.756185},{"c":309.01,"h":309.01,"l":308.64,"n":124,"o":308.72,"t":"2026-10-12T20:00:00Z","v":423462,"vw":308.640202},{"c":308.31,"h":308.31,"l":308.31,"n":8,"o":308.31,"t":"2026-10-12T20:15:00Z","v":212,"vw":308.31},{"c":308.688,"h":308.688,"l":308.64,"n":10,"o":308.64,"t":"2026-10-12T20:30:00Z","v":176,"vw":308.658462},{"c":308.85,"h":308.85,"l":308.85,"n":60,"o":308.85,"t":"2026-10-12T21:00:00Z","v":300,"vw":308.85},{"c":308.97,"h":308.97,"l":308.97,"n":1,"o":308.97,"t":"2026-10-12T21:15:00Z","v":70,"vw":308.97},{"c":308.98,"h":308.98,"l":308.9289,"n":7,"o":308.9289,"t":"2026-10-12T22:00:00Z","v":231,"vw":308.950291},{"c":308.82,"h":308.82,"l":308.82,"n":2,"o":308.82,"t":"2026-10-12T22:15:00Z","v":75,"vw":308.82},{"c":308.5,"h":308.65,"l":308.5,"n":2,"o":308.65,"t":"2026-10-12T23:15:00Z","v":130,"vw":308.557692},{"c":308.5617,"h":308.5617,"l":308.5617,"n":1,"o":308.5617,"t":"2026-10-12T23:30:00Z","v":100,"vw":308.5617},{"c":308.2242,"h":308.2242,"l":308.2242,"n":8,"o":308.2242,"t":"2026-10-12T23:45:00Z","v":316,"vw":308.2242},{"c":309.82,"h":309.82,"l":308.42,"n":53,"o":308.5847,"t":"2026-10-13T08:00:00Z","v":2091,"vw":308.681864},{"c":310.05,"h":310.05,"l":309.99,"n":22,"o":309.99,"t":"2026-10-13T11:00:00Z","v":1249,"vw":310.012953},{"c":310,"h":310,"l":309.7,"n":17,"o":309.7,"t":"2026-10-13T11:15:00Z","v":743,"vw":309.893872},{"c":310.49,"h":310.6612,"l":310.25,"n":26,"o":310.25,"t":"2026-10-13T11:45:00Z","v":1615,"vw":310.532288},{"c":310.1,"h":310.1,"l":310.1,"n":4,"o":310.1,"t":"2026-10-13T12:15:00Z","v":70,"vw":310.1},{"c":310.2007,"h":310.75,"l":310.17,"n":15,"o":310.17,"t":"2026-10-13T12:30:00Z","v":368,"vw":310.396211},{"c":309.7,"h":310.11,"l":309.7,"n":49,"o":310.11,"t":"2026-10-13T12:45:00Z","v":1635,"vw":309.915486},{"c":309.6,"h":309.8134,"l":309.5,"n":8,"o":309.5,"t":"2026-10-13T13:00:00Z","v":231,"vw":309.6817},{"c":309.45,"h":309.45,"l":308.6,"n":51,"o":309,"t":"2026-10-13T13:15:00Z","v":773,"vw":308.886966},{"c":308.51,"h":309.98,"l":307.48,"n":3967,"o":308,"t":"2026-10-13T13:30:00Z","v":169858,"vw":308.554809},{"c":306.07,"h":309,"l":305.94,"n":4153,"o":308.51,"t":"2026-10-13T13:45:00Z","v":127201,"vw":307.29934},{"c":306.76,"h":307.27,"l":305.2,"n":4925,"o":306.09,"t":"2026-10-13T14:00:00Z","v":176559,"vw":306.064168},{"c":307.93,"h":308.685,"l":306.37,"n":3866,"o":306.71,"t":"2026-10-13T14:15:00Z","v":108475,"vw":307.950883},{"c":307.29,"h":308.28,"l":307.06,"n":3677,"o":308.03,"t":"2026-10-13T14:30:00Z","v":118719,"vw":307.774994},{"c":307.68,"h":307.88,"l":307.15,"n":2807,"o":307.37,"t":"2026-10-13T14:45:00Z","v":82124,"vw":307.6173},{"c":307.67,"h":308.08,"l":307,"n":2883,"o":307.68,"t":"2026-10-13T15:00:00Z","v":68726,"vw":307.577352},{"c":306.8175,"h":307.86,"l":306.6,"n":3469,"o":307.7,"t":"2026-10-13T15:15:00Z","v":123363,"vw":307.241429},{"c":306.265,"h":306.825,"l":306,"n":4440,"o":306.82,"t":"2026-10-13T15:30:00Z","v":148525,"vw":306.317237},{"c":307.16,"h":307.26,"l":306.22,"n":3310,"o":306.292,"t":"2026-10-13T15:45:00Z","v":142929,"vw":306.684104},{"c":308.035,"h":308.23,"l":307.04,"n":3033,"o":307.11,"t":"2026-10-13T16:00:00Z","v":83577,"vw":307.688904},{"c":308.33,"h":308.4,"l":307.97,"n":2360,"o":308.035,"t":"2026-10-13T16:15:00Z","v":51920,"vw":308.207517},{"c":308.48,"h":308.65,"l":308.162,"n":2523,"o":308.31,"t":"2026-10-13T16:30:00Z","v":70111,"vw":308.467111},{"c":308.23,"h":308.649,"l":308.23,"n":2316,"o":308.495,"t":"2026-10-13T16:45:00Z","v":55565,"vw":308.474725},{"c":307.95,"h":308.22,"l":307.445,"n":2487,"o":308.185,"t":"2026-10-13T17:00:00Z","v":70397,"vw":307.788228},{"c":308.23,"h":308.32,"l":307.6,"n":2215,"o":307.99,"t":"2026-10-13T17:15:00Z","v":62864,"vw":307.977293},{"c":307.92,"h":308.32,"l":307.71,"n":2311,"o":308.19,"t":"2026-10-13T17:30:00Z","v":65312,"vw":308.078904},{"c":307.645,"h":307.92,"l":307.3001,"n":2493,"o":307.92,"t":"2026-10-13T17:45:00Z","v":61995,"vw":307.61351},{"c":309.055,"h":309.17,"l":307.52,"n":3165,"o":307.645,"t":"2026-10-13T18:00:00Z","v":80010,"vw":308.525433},{"c":309.115,"h":309.16,"l":308.77,"n":2618,"o":309.01,"t":"2026-10-13T18:15:00Z","v":63867,"vw":308.947402},{"c":309.24,"h":309.37,"l":308.68,"n":3585,"o":309.13,"t":"2026-10-13T18:30:00Z","v":92891,"vw":309.124223},{"c":308.5,"h":309.485,"l":308.47,"n":2887,"o":309.24,"t":"2026-10-13T18:45:00Z","v":371103,"vw":308.902151},{"c":309.64,"h":309.685,"l":308.19,"n":3707,"o":308.44,"t":"2026-10-13T19:00:00Z","v":96766,"vw":309.153546},{"c":309.585,"h":309.98,"l":309.325,"n":3754,"o":309.65,"t":"2026-10-13T19:15:00Z","v":92147,"vw":309.623953},{"c":308.96,"h":309.6,"l":308.79,"n":4568,"o":309.6,"t":"2026-10-13T19:30:00Z","v":101717,"vw":309.180349},{"c":307.75,"h":308.965,"l":307.62,"n":12064,"o":308.965,"t":"2026-10-13T19:45:00Z","v":384469,"vw":308.140882},{"c":307.0401,"h":309.6583,"l":307.0401,"n":152,"o":307.78,"t":"2026-10-13T20:00:00Z","v":1323415,"vw":307.63072},{"c":307.15,"h":309.98,"l":307.15,"n":9,"o":309.98,"t":"2026-10-13T20:15:00Z","v":143,"vw":308.565},{"c":307.716,"h":307.716,"l":307.63,"n":2,"o":307.63,"t":"2026-10-13T20:30:00Z","v":190,"vw":307.697895},{"c":309.98,"h":309.98,"l":309.4445,"n":3,"o":309.4445,"t":"2026-10-13T21:00:00Z","v":147,"vw":309.795345},{"c":307.65,"h":307.65,"l":307.65,"n":1,"o":307.65,"t":"2026-10-13T21:15:00Z","v":69,"vw":307.65},{"c":307.65,"h":307.65,"l":307.65,"n":1,"o":307.65,"t":"2026-10-13T23:15:00Z","v":50,"vw":307.65},{"c":307.9,"h":308.3,"l":307.9,"n":42,"o":308.01,"t":"2026-10-14T08:00:00Z","v":1060,"vw":308.069657},{"c":308.65,"h":308.65,"l":308.65,"n":1,"o":308.65,"t":"2026-10-14T08:15:00Z","v":60,"vw":308.65},{"c":308.03,"h":308.19,"l":308.03,"n":3,"o":308.19,"t":"2026-10-14T10:45:00Z","v":120,"vw":308.090377},{"c":308.01,"h":308.02,"l":308,"n":8,"o":308.02,"t":"2026-10-14T11:00:00Z","v":295,"vw":308.011429},{"c":308.65,"h":308.65,"l":308.65,"n":7,"o":308.65,"t":"2026-10-14T11:45:00Z","v":141,"vw":308.65},{"c":306,"h":308.5,"l":306,"n":96,"o":308.5,"t":"2026-10-14T12:30:00Z","v":3886,"vw":307.356181},{"c":305.27,"h":306.09,"l":305.27,"n":22,"o":306.09,"t":"2026-10-14T12:45:00Z","v":635,"vw":305.680534},{"c":305.9,"h":305.95,"l":305.37,"n":13,"o":305.37,"t":"2026-10-14T13:00:00Z","v":335,"vw":305.688491},{"c":305.5,"h":305.55,"l":305.5,"n":60,"o":305.5,"t":"2026-10-14T13:15:00Z","v":602,"vw":305.51},{"c":308.08,"h":309.605,"l":307.315,"n":3326,"o":307.73,"t":"2026-10-14T13:30:00Z","v":127699,"vw":308.003637},{"c":308.9,"h":309.22,"l":307.735,"n":3663,"o":308.02,"t":"2026-10-14T13:45:00Z","v":109520,"vw":308.705603},{"c":309.045,"h":310.07,"l":308.65,"n":3739,"o":308.96,"t":"2026-10-14T14:00:00Z","v":108057,"vw":309.253923},{"c":309.9164,"h":310.76,"l":309,"n":3842,"o":309.241,"t":"2026-10-14T14:15:00Z","v":107859,"vw":310.060263},{"c":310.78,"h":311.27,"l":310.06,"n":4954,"o":310.06,"t":"2026-10-14T14:30:00Z","v":130057,"vw":310.839864},{"c":309.57,"h":311.09,"l":309.52,"n":3348,"o":310.735,"t":"2026-10-14T14:45:00Z","v":123973,"vw":310.305469},{"c":309.55,"h":309.96,"l":309.315,"n":3004,"o":309.545,"t":"2026-10-14T15:00:00Z","v":87436,"vw":309.632942},{"c":308.94,"h":310.085,"l":308.6,"n":2519,"o":309.555,"t":"2026-10-14T15:15:00Z","v":76452,"vw":309.440047},{"c":307.905,"h":309.47,"l":307.8,"n":2717,"o":308.955,"t":"2026-10-14T15:30:00Z","v":70758,"vw":308.592064},{"c":307.69,"h":308.04,"l":307.36,"n":3070,"o":307.95,"t":"2026-10-14T15:45:00Z","v":92546,"vw":307.716932},{"c":306.83,"h":308.2,"l":306.83,"n":2497,"o":307.8,"t":"2026-10-14T16:00:00Z","v":61844,"vw":307.696431},{"c":306.8,"h":306.98,"l":306.1,"n":2672,"o":306.72,"t":"2026-10-14T16:15:00Z","v":68306,"vw":306.632494},{"c":306.94,"h":307.55,"l":306.76,"n":2598,"o":306.8,"t":"2026-10-14T16:30:00Z","v":61886,"vw":307.187049},{"c":307.21,"h":307.21,"l":306.18,"n":2853,"o":307,"t":"2026-10-14T16:45:00Z","v":82029,"vw":306.688513},{"c":306.535,"h":308,"l":306.3947,"n":2868,"o":307.22,"t":"2026-10-14T17:00:00Z","v":119824,"vw":307.187702},{"c":307.275,"h":307.76,"l":306.3951,"n":2810,"o":306.525,"t":"2026-10-14T17:15:00Z","v":84891,"vw":307.288077},{"c":306.97,"h":307.31,"l":306.49,"n":2861,"o":307.275,"t":"2026-10-14T17:30:00Z","v":73979,"vw":306.894676},{"c":305.605,"h":306.95,"l":305.22,"n":2827,"o":306.92,"t":"2026-10-14T17:45:00Z","v":77808,"vw":306.16139},{"c":305.8,"h":305.8,"l":305.09,"n":2859,"o":305.56,"t":"2026-10-14T18:00:00Z","v":61845,"vw":305.468759},{"c":305.98,"h":305.98,"l":305.465,"n":2471,"o":305.86,"t":"2026-10-14T18:15:00Z","v":58895,"vw":305.74109},{"c":305.99,"h":306.07,"l":305.46,"n":3320,"o":305.98,"t":"2026-10-14T18:30:00Z","v":85341,"vw":305.851147},{"c":306.04,"h":306.28,"l":305.66,"n":3220,"o":305.96,"t":"2026-10-14T18:45:00Z","v":72764,"vw":305.952013},{"c":306.355,"h":306.435,"l":305.79,"n":3047,"o":306.02,"t":"2026-10-14T19:00:00Z","v":81476,"vw":306.14418},{"c":305.97,"h":306.3699,"l":305.95,"n":3597,"o":306.36,"t":"2026-10-14T19:15:00Z","v":101262,"vw":306.132515},{"c":306.5,"h":306.84,"l":306.015,"n":4470,"o":306.02,"t":"2026-10-14T19:30:00Z","v":107173,"vw":306.444036},{"c":307.12,"h":307.14,"l":306.13,"n":11774,"o":306.45,"t":"2026-10-14T19:45:00Z","v":367338,"vw":306.649443},{"c":307.02,"h":307.13,"l":307.02,"n":128,"o":307.13,"t":"2026-10-14T20:00:00Z","v":684456,"vw":307.020086},{"c":306.155,"h":306.155,"l":306.155,"n":1,"o":306.155,"t":"2026-10-14T20:30:00Z","v":245,"vw":306.155},{"c":306.41,"h":306.95,"l":306.41,"n":9,"o":306.95,"t":"2026-10-14T20:45:00Z","v":379,"vw":306.472069},{"c":306.79,"h":306.79,"l":306.79,"n":5,"o":306.79,"t":"2026-10-14T22:15:00Z","v":120,"vw":306.79},{"c":306.4,"h":306.4,"l":306.4,"n":1,"o":306.4,"t":"2026-10-14T23:30:00Z","v":40,"vw":306.4},{"c":306.8,"h":306.8,"l":306.74,"n":14,"o":306.74,"t":"2026-10-14T23:45:00Z","v":278,"vw":306.780359},{"c":308.615,"h":308.615,"l":308,"n":23,"o":308,"t":"2026-10-15T08:00:00Z","v":346,"vw":308.106494},{"c":308.89,"h":309,"l":308.89,"n":3,"o":309,"t":"2026-10-15T08:30:00Z","v":109,"vw":308.940926},{"c":309,"h":309,"l":309,"n":1,"o":309,"t":"2026-10-15T09:00:00Z","v":151,"vw":309},{"c":308.98,"h":309.01,"l":308.98,"n":6,"o":309.01,"t":"2026-10-15T09:15:00Z","v":136,"vw":308.996667},{"c":308.52,"h":308.52,"l":308.52,"n":3,"o":308.52,"t":"2026-10-15T10:30:00Z","v":97,"vw":308.52},{"c":308.5,"h":309,"l":308.5,"n":36,"o":308.5,"t":"2026-10-15T11:00:00Z","v":795,"vw":308.562759},{"c":308.1673,"h":308.5,"l":307.97,"n":51,"o":308.36,"t":"2026-10-15T11:15:00Z","v":1921,"vw":308.064219},{"c":308.2,"h":308.2,"l":307.95,"n":24,"o":308,"t":"2026-10-15T11:30:00Z","v":1696,"vw":308.154478},{"c":307.8945,"h":308.0001,"l":307.8945,"n":8,"o":308.0001,"t":"2026-10-15T11:45:00Z","v":1197,"vw":307.991028},{"c":308,"h":308,"l":308,"n":3,"o":308,"t":"2026-10-15T12:00:00Z","v":100,"vw":308},{"c":307.97,"h":308.2,"l":307.83,"n":19,"o":307.83,"t":"2026-10-15T12:15:00Z","v":1396,"vw":308.157496},{"c":307.05,"h":307.8,"l":307.05,"n":38,"o":307.8,"t":"2026-10-15T12:30:00Z","v":670,"vw":307.377481},{"c":308.3,"h":308.58,"l":307.9803,"n":60,"o":308.03,"t":"2026-10-15T12:45:00Z","v":1097,"vw":308.181887},{"c":308.88,"h":309.4,"l":308.41,"n":88,"o":308.58,"t":"2026-10-15T13:00:00Z","v":3335,"vw":308.777353},{"c":309.5,"h":309.5,"l":308.8,"n":184,"o":308.89,"t":"2026-10-15T13:15:00Z","v":3974,"vw":309.043524},{"c":306.88,"h":310.3795,"l":305.1598,"n":4560,"o":308.8,"t":"2026-10-15T13:30:00Z","v":184431,"vw":307.525161},{"c":304.76,"h":307.605,"l":304.3,"n":4806,"o":306.62,"t":"2026-10-15T13:45:00Z","v":160107,"vw":306.08905},{"c":307.09,"h":307.12,"l":304.09,"n":4216,"o":304.76,"t":"2026-10-15T14:00:00Z","v":123965,"vw":305.700857},{"c":306.35,"h":307.48,"l":306.35,"n":3155,"o":307.285,"t":"2026-10-15T14:15:00Z","v":81010,"vw":306.867987},{"c":307.83,"h":308.15,"l":306.29,"n":2873,"o":306.46,"t":"2026-10-15T14:30:00Z","v":99410,"vw":307.588399},{"c":307.785,"h":307.945,"l":307.34,"n":2343,"o":307.83,"t":"2026-10-15T14:45:00Z","v":63470,"vw":307.639662},{"c":308.935,"h":309.0899,"l":307.72,"n":2931,"o":307.91,"t":"2026-10-15T15:00:00Z","v":96278,"vw":308.408208},{"c":308.645,"h":309.33,"l":308.56,"n":2357,"o":308.935,"t":"2026-10-15T15:15:00Z","v":56858,"vw":308.976206},{"c":308.585,"h":308.965,"l":308.12,"n":2605,"o":308.57,"t":"2026-10-15T15:30:00Z","v":59934,"vw":308.590651},{"c":308.92,"h":309.13,"l":308.38,"n":2476,"o":308.63,"t":"2026-10-15T15:45:00Z","v":50693,"vw":308.809538},{"c":308.18,"h":308.92,"l":307.975,"n":1912,"o":308.92,"t":"2026-10-15T16:00:00Z","v":48007,"vw":308.342354},{"c":308.695,"h":308.81,"l":308.19,"n":1875,"o":308.25,"t":"2026-10-15T16:15:00Z","v":45136,"vw":308.506779},{"c":309.09,"h":309.09,"l":308.49,"n":2472,"o":308.65,"t":"2026-10-15T16:30:00Z","v":94071,"vw":308.852482},{"c":309.33,"h":309.39,"l":308.82,"n":1414,"o":309.16,"t":"2026-10-15T16:45:00Z","v":33411,"vw":309.077716},{"c":309.27,"h":309.35,"l":309.18,"n":583,"o":309.34,"t":"2026-10-15T18:00:00Z","v":18407,"vw":309.279406},{"c":309.72,"h":309.8499,"l":309.25,"n":1985,"o":309.28,"t":"2026-10-15T18:15:00Z","v":57859,"vw":309.527764},{"c":310.01,"h":310.04,"l":309.42,"n":2489,"o":309.76,"t":"2026-10-15T18:30:00Z","v":69670,"vw":309.704131},{"c":309.88,"h":310.36,"l":309.86,"n":2498,"o":310.04,"t":"2026-10-15T18:45:00Z","v":63140,"vw":310.122423},{"c":310.525,"h":310.64,"l":309.94,"n":2843,"o":309.94,"t":"2026-10-15T19:00:00Z","v":62227,"vw":310.363539},{"c":310.89,"h":310.97,"l":310.34,"n":3408,"o":310.53,"t":"2026-10-15T19:15:00Z","v":88011,"vw":310.702133},{"c":311.625,"h":311.66,"l":310.89,"n":4684,"o":310.89,"t":"2026-10-15T19:30:00Z","v":130873,"vw":311.349393},{"c":311.95,"h":312.18,"l":311.14,"n":14978,"o":311.61,"t":"2026-10-15T19:45:00Z","v":489904,"vw":311.798516},{"c":312,"h":312,"l":311.155,"n":269,"o":312,"t":"2026-10-15T20:00:00Z","v":913227,"vw":311.999599},{"c":311.56,"h":311.73,"l":311.56,"n":16,"o":311.73,"t":"2026-10-15T20:30:00Z","v":378,"vw":311.677089}],"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":0.4122576753131033,"strike":325.01615497912644,"iv":0.5949424936051563,"gamma":0.020508953688348354,"theta":-0.7955848765751178,"vega":0.0277773372045294,"rho":0.000809434034970056,"breakevenPct":4.451281504185243},{"delta":0.15,"premium":0.49702634049122113,"strike":319.3649106339186,"iv":0.4235571600674448,"gamma":0.03644207121590598,"theta":-0.7632654205036007,"vega":0.0374936250206727,"rho":0.0012059898802835355,"breakevenPct":2.664635054053728},{"delta":0.2,"premium":0.6622711421098518,"strike":316.7698343504795,"iv":0.3629402789886661,"gamma":0.0466359197907585,"theta":-0.819132693984307,"vega":0.044876547515257194,"rho":0.0016122691670786644,"breakevenPct":1.8847430647674113},{"delta":0.25,"premium":0.867153443766347,"strike":315.6800348735833,"iv":0.35688099389712297,"gamma":0.05400296425457716,"theta":-0.9184352223190932,"vega":0.05111020052310375,"rho":0.002023337611618486,"breakevenPct":1.6007152129123132},{"delta":0.3,"premium":1.0874393358876118,"strike":314.6998722860792,"iv":0.3510351213282248,"gamma":0.060196679438058745,"theta":-0.9940137931034483,"vega":0.05611647509578544,"rho":0.002435130028141699,"breakevenPct":1.3568210367077915},{"delta":0.35,"premium":1.3332886334610472,"strike":313.90166028097065,"iv":0.3455434227330779,"gamma":0.06444316730523628,"theta":-1.0302206896551724,"vega":0.05908582375478927,"rho":0.0028481239300841565,"breakevenPct":1.1795316839233752},{"delta":0.4,"premium":1.5791379310344829,"strike":313.1034482758621,"iv":0.340051724137931,"gamma":0.0686896551724138,"theta":-1.0664275862068966,"vega":0.0620551724137931,"rho":0.0032611178320266143,"breakevenPct":1.0022423311389588},{"delta":0.45,"premium":1.8705769230769231,"strike":312.3222610722611,"iv":0.33796888111888107,"gamma":0.07137389277389278,"theta":-1.0986771561771562,"vega":0.06417913752913752,"rho":0.003673533241496925,"breakevenPct":0.8450500691160547},{"delta":0.5,"premium":2.3032692307692306,"strike":311.59382284382286,"iv":0.34644790209790205,"gamma":0.06921771561771563,"theta":-1.1186655011655013,"vega":0.06368379953379953,"rho":0.004084156272651895,"breakevenPct":0.7501258424034097},{"delta":0.55,"premium":2.7359615384615386,"strike":310.86538461538464,"iv":0.3549269230769231,"gamma":0.06706153846153846,"theta":-1.1386538461538462,"vega":0.06318846153846154,"rho":0.004494779303806866,"breakevenPct":0.6552016156907647},{"delta":0.6,"premium":3.1686538461538456,"strike":310.13694638694636,"iv":0.36340594405594406,"gamma":0.06490536130536131,"theta":-1.1586421911421911,"vega":0.06269312354312355,"rho":0.004905402334961837,"breakevenPct":0.5602773889781199},{"delta":0.65,"premium":3.745121951219512,"strike":309.2926829268293,"iv":0.3678292682926829,"gamma":0.060850243902439025,"theta":-1.1136517073170733,"vega":0.05945951219512195,"rho":0.005311536145550564,"breakevenPct":0.47432432855590523},{"delta":0.7,"premium":4.354878048780487,"strike":308.42160278745644,"iv":0.3713135888501742,"gamma":0.05635547038327527,"theta":-1.0536168641114985,"vega":0.05559191637630662,"rho":0.005716630579949077,"breakevenPct":0.390448336191081},{"delta":0.75,"premium":4.964634146341464,"strike":307.55052264808364,"iv":0.3747979094076655,"gamma":0.0518606968641115,"theta":-0.9935820209059234,"vega":0.051724320557491286,"rho":0.0061217250143475906,"breakevenPct":0.3065723438262566},{"delta":0.8,"premium":6.473899587345256,"strike":305.8803301237964,"iv":0.41808321870701515,"gamma":0.04129889958734525,"theta":-0.96567537826685,"vega":0.04528046767537826,"rho":0.0065030676756329215,"breakevenPct":0.2549203078513484},{"delta":0.85,"premium":8.794003931847968,"strike":303.40104849279163,"iv":0.48163368283093044,"gamma":0.03026356487549149,"theta":-0.9128099606815204,"vega":0.03751887287024902,"rho":0.006861039028601139,"breakevenPct":0.20382989621246492},{"delta":0.9,"premium":11.906716906946265,"strike":300.12450851900394,"iv":0.5638748361730013,"gamma":0.01912332896461337,"theta":-0.8316828309305374,"vega":0.028541153342070774,"rho":0.007196024010506288,"breakevenPct":0.15124708754338542}],"put":[{"delta":0.1,"premium":0.29125,"strike":303.80357142857144,"iv":0.3737778571428571,"gamma":0.02864785714285714,"theta":-0.5207521428571429,"vega":0.028252857142857146,"rho":-0.0008268383776744237,"breakevenPct":2.58302688773545},{"delta":0.15,"premium":0.48844958301743746,"strike":305.43972706595906,"iv":0.367261713419257,"gamma":0.03788559514783927,"theta":-0.6834626990144048,"vega":0.037224336618650496,"rho":-0.0012498211896436213,"breakevenPct":2.1211716899019053},{"delta":0.2,"premium":0.7329529946929493,"strike":306.3874147081122,"iv":0.3807567854435178,"gamma":0.04345799848369977,"theta":-0.8463133434420016,"vega":0.04438885519332828,"rho":-0.0016752165313207638,"breakevenPct":1.895473837007554},{"delta":0.25,"premium":0.9774564063684611,"strike":307.33510235026534,"iv":0.39425185746777863,"gamma":0.049030401819560275,"theta":-1.0091639878695984,"vega":0.05155337376800607,"rho":-0.0021006118729979062,"breakevenPct":1.6697759841132025},{"delta":0.3,"premium":1.1296301131418627,"strike":308.39860748476934,"iv":0.36608328981723237,"gamma":0.058806353350739776,"theta":-1.0060127937336816,"vega":0.056034986945169715,"rho":-0.0025272698690720755,"breakevenPct":1.3772700694480948},{"delta":0.35,"premium":1.262354221061793,"strike":309.4865100087032,"iv":0.32913812010443866,"gamma":0.06946779808529155,"theta":-0.9678926892950391,"vega":0.059951436031331594,"rho":-0.002954193848033754,"breakevenPct":1.0706907858385422},{"delta":0.4,"premium":1.4961875000000004,"strike":310.34375,"iv":0.312855,"gamma":0.07462375,"theta":-0.95788875,"vega":0.06213,"rho":-0.003382818615721286,"breakevenPct":0.8705987610733058},{"delta":0.45,"premium":1.8204062500000002,"strike":310.9947916666667,"iv":0.3150425,"gamma":0.074858125,"theta":-0.9730189583333333,"vega":0.06275499999999999,"rho":-0.0038129637854516256,"breakevenPct":0.7656998919416247},{"delta":0.5,"premium":2.144625,"strike":311.6458333333333,"iv":0.31723,"gamma":0.07509249999999999,"theta":-0.9881491666666666,"vega":0.06337999999999999,"rho":-0.004243108955181965,"breakevenPct":0.6608010228099437},{"delta":0.55,"premium":2.4688437500000004,"strike":312.296875,"iv":0.3194175,"gamma":0.075326875,"theta":-1.003279375,"vega":0.06400499999999999,"rho":-0.004673254124912306,"breakevenPct":0.5559021536782625},{"delta":0.6,"premium":2.900654313839027,"strike":312.9979733642154,"iv":0.32035894614939203,"gamma":0.07275078170237406,"theta":-0.9721259988419224,"vega":0.06198899826288361,"rho":-0.005105002177837011,"breakevenPct":0.4694700698496679},{"delta":0.65,"premium":3.3812565141864512,"strike":313.72177185871453,"iv":0.32073532136653155,"gamma":0.06890017371163867,"theta":-0.919983555298205,"vega":0.05877533294730746,"rho":-0.005537477119652186,"breakevenPct":0.391412458425961},{"delta":0.7,"premium":3.8618587145338736,"strike":314.44557035321367,"iv":0.3211116965836711,"gamma":0.0650495657209033,"theta":-0.8678411117544875,"vega":0.05556166763173133,"rho":-0.005969952061467359,"breakevenPct":0.31335484700225436},{"delta":0.75,"premium":4.368398876404496,"strike":315.1825842696629,"iv":0.31839101123595503,"gamma":0.06039831460674157,"theta":-0.794808426966292,"vega":0.05133258426966292,"rho":-0.006402056319686217,"breakevenPct":0.23938073139735272},{"delta":0.8,"premium":4.959847066167292,"strike":315.96285892634205,"iv":0.3055320848938826,"gamma":0.053126154806491875,"theta":-0.6533914481897625,"vega":0.043779525593008725,"rho":-0.006832947143568418,"breakevenPct":0.17877395680614702},{"delta":0.85,"premium":5.551295255930087,"strike":316.74313358302123,"iv":0.29267315855181025,"gamma":0.045853995006242196,"theta":-0.5119744694132333,"vega":0.036226466916354554,"rho":-0.007263837967450618,"breakevenPct":0.11816718221494146},{"delta":0.9,"premium":6.52099092284419,"strike":317.89712556732223,"iv":0.29102904689863884,"gamma":0.03806248108925867,"theta":-0.37643161875945547,"vega":0.0285323751891074,"rho":-0.007704487319206383,"breakevenPct":0.05901442916996354}]},"raw":{"call":[{"delta":0.1,"premium":0.4122576753131033,"strike":325.01615497912644,"iv":0.5949424936051563,"gamma":0.020508953688348354,"theta":-0.7955848765751178,"vega":0.0277773372045294,"rho":0.000809434034970056,"breakevenPct":4.451281504185243},{"delta":0.15,"premium":0.49702634049122113,"strike":319.3649106339186,"iv":0.4235571600674448,"gamma":0.03644207121590598,"theta":-0.7632654205036007,"vega":0.0374936250206727,"rho":0.0012059898802835355,"breakevenPct":2.664635054053728},{"delta":0.2,"premium":0.6622711421098518,"strike":316.7698343504795,"iv":0.3629402789886661,"gamma":0.0466359197907585,"theta":-0.819132693984307,"vega":0.044876547515257194,"rho":0.0016122691670786644,"breakevenPct":1.8847430647674113},{"delta":0.25,"premium":0.867153443766347,"strike":315.6800348735833,"iv":0.35688099389712297,"gamma":0.05400296425457716,"theta":-0.9184352223190932,"vega":0.05111020052310375,"rho":0.002023337611618486,"breakevenPct":1.6007152129123132},{"delta":0.3,"premium":1.0874393358876118,"strike":314.6998722860792,"iv":0.3510351213282248,"gamma":0.060196679438058745,"theta":-0.9940137931034483,"vega":0.05611647509578544,"rho":0.002435130028141699,"breakevenPct":1.3568210367077915},{"delta":0.35,"premium":1.3332886334610472,"strike":313.90166028097065,"iv":0.3455434227330779,"gamma":0.06444316730523628,"theta":-1.0302206896551724,"vega":0.05908582375478927,"rho":0.0028481239300841565,"breakevenPct":1.1795316839233752},{"delta":0.4,"premium":1.5791379310344829,"strike":313.1034482758621,"iv":0.340051724137931,"gamma":0.0686896551724138,"theta":-1.0664275862068966,"vega":0.0620551724137931,"rho":0.0032611178320266143,"breakevenPct":1.0022423311389588},{"delta":0.45,"premium":1.8705769230769231,"strike":312.3222610722611,"iv":0.33796888111888107,"gamma":0.07137389277389278,"theta":-1.0986771561771562,"vega":0.06417913752913752,"rho":0.003673533241496925,"breakevenPct":0.8450500691160547},{"delta":0.5,"premium":2.3032692307692306,"strike":311.59382284382286,"iv":0.34644790209790205,"gamma":0.06921771561771563,"theta":-1.1186655011655013,"vega":0.06368379953379953,"rho":0.004084156272651895,"breakevenPct":0.7501258424034097},{"delta":0.55,"premium":2.7359615384615386,"strike":310.86538461538464,"iv":0.3549269230769231,"gamma":0.06706153846153846,"theta":-1.1386538461538462,"vega":0.06318846153846154,"rho":0.004494779303806866,"breakevenPct":0.6552016156907647},{"delta":0.6,"premium":3.1686538461538456,"strike":310.13694638694636,"iv":0.36340594405594406,"gamma":0.06490536130536131,"theta":-1.1586421911421911,"vega":0.06269312354312355,"rho":0.004905402334961837,"breakevenPct":0.5602773889781199},{"delta":0.65,"premium":3.745121951219512,"strike":309.2926829268293,"iv":0.3678292682926829,"gamma":0.060850243902439025,"theta":-1.1136517073170733,"vega":0.05945951219512195,"rho":0.005311536145550564,"breakevenPct":0.47432432855590523},{"delta":0.7,"premium":4.354878048780487,"strike":308.42160278745644,"iv":0.3713135888501742,"gamma":0.05635547038327527,"theta":-1.0536168641114985,"vega":0.05559191637630662,"rho":0.005716630579949077,"breakevenPct":0.390448336191081},{"delta":0.75,"premium":4.964634146341464,"strike":307.55052264808364,"iv":0.3747979094076655,"gamma":0.0518606968641115,"theta":-0.9935820209059234,"vega":0.051724320557491286,"rho":0.0061217250143475906,"breakevenPct":0.3065723438262566},{"delta":0.8,"premium":6.473899587345256,"strike":305.8803301237964,"iv":0.41808321870701515,"gamma":0.04129889958734525,"theta":-0.96567537826685,"vega":0.04528046767537826,"rho":0.0065030676756329215,"breakevenPct":0.2549203078513484},{"delta":0.85,"premium":8.794003931847968,"strike":303.40104849279163,"iv":0.48163368283093044,"gamma":0.03026356487549149,"theta":-0.9128099606815204,"vega":0.03751887287024902,"rho":0.006861039028601139,"breakevenPct":0.20382989621246492},{"delta":0.9,"premium":11.906716906946265,"strike":300.12450851900394,"iv":0.5638748361730013,"gamma":0.01912332896461337,"theta":-0.8316828309305374,"vega":0.028541153342070774,"rho":0.007196024010506288,"breakevenPct":0.15124708754338542}],"put":[{"delta":0.1,"premium":0.29125,"strike":303.80357142857144,"iv":0.3737778571428571,"gamma":0.02864785714285714,"theta":-0.5207521428571429,"vega":0.028252857142857146,"rho":-0.0008268383776744237,"breakevenPct":2.58302688773545},{"delta":0.15,"premium":0.48844958301743746,"strike":305.43972706595906,"iv":0.367261713419257,"gamma":0.03788559514783927,"theta":-0.6834626990144048,"vega":0.037224336618650496,"rho":-0.0012498211896436213,"breakevenPct":2.1211716899019053},{"delta":0.2,"premium":0.7329529946929493,"strike":306.3874147081122,"iv":0.3807567854435178,"gamma":0.04345799848369977,"theta":-0.8463133434420016,"vega":0.04438885519332828,"rho":-0.0016752165313207638,"breakevenPct":1.895473837007554},{"delta":0.25,"premium":0.9774564063684611,"strike":307.33510235026534,"iv":0.39425185746777863,"gamma":0.049030401819560275,"theta":-1.0091639878695984,"vega":0.05155337376800607,"rho":-0.0021006118729979062,"breakevenPct":1.6697759841132025},{"delta":0.3,"premium":1.1296301131418627,"strike":308.39860748476934,"iv":0.36608328981723237,"gamma":0.058806353350739776,"theta":-1.0060127937336816,"vega":0.056034986945169715,"rho":-0.0025272698690720755,"breakevenPct":1.3772700694480948},{"delta":0.35,"premium":1.262354221061793,"strike":309.4865100087032,"iv":0.32913812010443866,"gamma":0.06946779808529155,"theta":-0.9678926892950391,"vega":0.059951436031331594,"rho":-0.002954193848033754,"breakevenPct":1.0706907858385422},{"delta":0.4,"premium":1.4961875000000004,"strike":310.34375,"iv":0.312855,"gamma":0.07462375,"theta":-0.95788875,"vega":0.06213,"rho":-0.003382818615721286,"breakevenPct":0.8705987610733058},{"delta":0.45,"premium":1.8204062500000002,"strike":310.9947916666667,"iv":0.3150425,"gamma":0.074858125,"theta":-0.9730189583333333,"vega":0.06275499999999999,"rho":-0.0038129637854516256,"breakevenPct":0.7656998919416247},{"delta":0.5,"premium":2.144625,"strike":311.6458333333333,"iv":0.31723,"gamma":0.07509249999999999,"theta":-0.9881491666666666,"vega":0.06337999999999999,"rho":-0.004243108955181965,"breakevenPct":0.6608010228099437},{"delta":0.55,"premium":2.4688437500000004,"strike":312.296875,"iv":0.3194175,"gamma":0.075326875,"theta":-1.003279375,"vega":0.06400499999999999,"rho":-0.004673254124912306,"breakevenPct":0.5559021536782625},{"delta":0.6,"premium":2.900654313839027,"strike":312.9979733642154,"iv":0.32035894614939203,"gamma":0.07275078170237406,"theta":-0.9721259988419224,"vega":0.06198899826288361,"rho":-0.005105002177837011,"breakevenPct":0.4694700698496679},{"delta":0.65,"premium":3.3812565141864512,"strike":313.72177185871453,"iv":0.32073532136653155,"gamma":0.06890017371163867,"theta":-0.919983555298205,"vega":0.05877533294730746,"rho":-0.005537477119652186,"breakevenPct":0.391412458425961},{"delta":0.7,"premium":3.8618587145338736,"strike":314.44557035321367,"iv":0.3211116965836711,"gamma":0.0650495657209033,"theta":-0.8678411117544875,"vega":0.05556166763173133,"rho":-0.005969952061467359,"breakevenPct":0.31335484700225436},{"delta":0.75,"premium":4.368398876404496,"strike":315.1825842696629,"iv":0.31839101123595503,"gamma":0.06039831460674157,"theta":-0.794808426966292,"vega":0.05133258426966292,"rho":-0.006402056319686217,"breakevenPct":0.23938073139735272},{"delta":0.8,"premium":4.959847066167292,"strike":315.96285892634205,"iv":0.3055320848938826,"gamma":0.053126154806491875,"theta":-0.6533914481897625,"vega":0.043779525593008725,"rho":-0.006832947143568418,"breakevenPct":0.17877395680614702},{"delta":0.85,"premium":5.551295255930087,"strike":316.74313358302123,"iv":0.29267315855181025,"gamma":0.045853995006242196,"theta":-0.5119744694132333,"vega":0.036226466916354554,"rho":-0.007263837967450618,"breakevenPct":0.11816718221494146},{"delta":0.9,"premium":6.52099092284419,"strike":317.89712556732223,"iv":0.29102904689863884,"gamma":0.03806248108925867,"theta":-0.37643161875945547,"vega":0.0285323751891074,"rho":-0.007704487319206383,"breakevenPct":0.05901442916996354}]}},"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"}}