{"symbol":"INTU","url":"https://intraalpha.com/companies/INTU","capturedAt":"2026-10-15T20:33:54.431Z","state":"ready","quote":{"symbol":"INTU","last_price":329,"prev_close":310.44,"regular_close":330.17,"change":18.56,"change_pct":5.9786,"regular_change":19.73,"regular_change_pct":6.3555,"extended_change":-1.17,"extended_change_pct":-0.3544,"bid":329,"ask":330,"bid_size":80,"ask_size":40,"volume":4161895,"vwap":329.105577,"open":314.365,"high":332.27,"low":314,"close":330.17,"trade_count":101871,"last_trade_at":"2026-10-15T20:23:34.311343066Z","last_quote_at":"2026-10-15T20:15:24.385231227Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:52.184957514-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"INTU","fetched_at":"2026-10-15T20:33:53.514467+00:00","name":"Intuit Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Intuit Inc. is an American business that specializes in financial software. Intuit's products include the tax preparation application TurboTax, personal finance app Mint and the small business accounting program QuickBooks.","fiscal_year_end":"July","latest_quarter":"2026-07-31","market_cap":82960744000,"ebitda":6849000000,"pe_ratio":18.86,"peg_ratio":0.928,"book_value":70.76,"dividend_per_share":4.8,"dividend_yield":0.0159,"eps":16.46,"revenue_ttm":21447999000,"gross_profit_ttm":17369000000,"profit_margin":0.213,"operating_margin_ttm":0.176,"return_on_assets_ttm":0.105,"return_on_equity_ttm":0.236,"quarterly_earnings_growth":-0.014,"quarterly_revenue_growth":0.137,"analyst_target_price":405.6,"analyst_number":5,"beta":1.009,"fifty_two_week_high":679.59,"fifty_two_week_low":250.56,"fifty_day_ma":320.9,"two_hundred_day_ma":378.84,"shares_outstanding":267236000,"forward_pe":12.66,"price_to_sales":3.868,"price_to_book":4.114,"ev_to_revenue":3.7,"ev_to_ebitda":11.15},"bars":[{"c":295.81,"h":296.2,"l":295.7628,"n":90,"o":296.2,"t":"2026-10-08T08:00:00Z","v":1445,"vw":295.937229},{"c":298.06,"h":298.99,"l":297.97,"n":45,"o":297.97,"t":"2026-10-08T08:40:00Z","v":1047,"vw":298.689976},{"c":298.94,"h":298.94,"l":298.94,"n":5,"o":298.94,"t":"2026-10-08T08:45:00Z","v":132,"vw":298.94},{"c":299,"h":299,"l":298.93,"n":57,"o":298.93,"t":"2026-10-08T08:50:00Z","v":1098,"vw":298.968492},{"c":299.5,"h":299.5,"l":299,"n":4,"o":299,"t":"2026-10-08T08:55:00Z","v":175,"vw":299.30303},{"c":298.46,"h":298.46,"l":298.46,"n":7,"o":298.46,"t":"2026-10-08T09:05:00Z","v":185,"vw":298.46},{"c":298.78,"h":298.78,"l":298.78,"n":5,"o":298.78,"t":"2026-10-08T09:10:00Z","v":265,"vw":298.78},{"c":298.8,"h":298.8,"l":298.6,"n":13,"o":298.6,"t":"2026-10-08T09:30:00Z","v":410,"vw":298.768841},{"c":298.5,"h":298.5,"l":298.5,"n":1,"o":298.5,"t":"2026-10-08T09:40:00Z","v":50,"vw":298.5},{"c":298.8,"h":298.8,"l":298.76,"n":11,"o":298.76,"t":"2026-10-08T09:45:00Z","v":1000,"vw":298.79543},{"c":298.9,"h":298.9,"l":298.9,"n":9,"o":298.9,"t":"2026-10-08T10:10:00Z","v":129,"vw":298.9},{"c":298.79,"h":298.79,"l":298.79,"n":1,"o":298.79,"t":"2026-10-08T10:20:00Z","v":44,"vw":298.79},{"c":299.3908,"h":299.3908,"l":298.74,"n":9,"o":298.74,"t":"2026-10-08T10:25:00Z","v":255,"vw":299.0654},{"c":298.74,"h":298.74,"l":298.74,"n":1,"o":298.74,"t":"2026-10-08T10:30:00Z","v":200,"vw":298.74},{"c":298.73,"h":298.73,"l":298.73,"n":1,"o":298.73,"t":"2026-10-08T10:35:00Z","v":104,"vw":298.73},{"c":298.4,"h":298.4,"l":298.4,"n":2,"o":298.4,"t":"2026-10-08T10:40:00Z","v":110,"vw":298.4},{"c":298.4,"h":298.4,"l":298.4,"n":12,"o":298.4,"t":"2026-10-08T10:50:00Z","v":856,"vw":298.4},{"c":298.1,"h":298.1,"l":298.1,"n":10,"o":298.1,"t":"2026-10-08T10:55:00Z","v":82,"vw":298.1},{"c":298.7762,"h":298.7762,"l":298.7762,"n":11,"o":298.7762,"t":"2026-10-08T11:00:00Z","v":84,"vw":298.7762},{"c":298.5,"h":298.5,"l":298.5,"n":7,"o":298.5,"t":"2026-10-08T11:10:00Z","v":2066,"vw":298.5},{"c":298.06,"h":298.06,"l":298.06,"n":4,"o":298.06,"t":"2026-10-08T11:25:00Z","v":86,"vw":298.06},{"c":298.41,"h":298.41,"l":298.41,"n":4,"o":298.41,"t":"2026-10-08T11:30:00Z","v":120,"vw":298.41},{"c":298.25,"h":298.25,"l":298.25,"n":5,"o":298.25,"t":"2026-10-08T11:35:00Z","v":98,"vw":298.25},{"c":298.85,"h":298.85,"l":298.72,"n":12,"o":298.7245,"t":"2026-10-08T11:40:00Z","v":596,"vw":298.828956},{"c":298.85,"h":298.85,"l":298.85,"n":13,"o":298.85,"t":"2026-10-08T11:45:00Z","v":574,"vw":298.85},{"c":298.99,"h":298.99,"l":298.98,"n":11,"o":298.98,"t":"2026-10-08T11:50:00Z","v":137,"vw":298.984444},{"c":298.77,"h":298.77,"l":298.77,"n":1,"o":298.77,"t":"2026-10-08T11:55:00Z","v":50,"vw":298.77},{"c":299.18,"h":299.18,"l":299.18,"n":9,"o":299.18,"t":"2026-10-08T12:05:00Z","v":107,"vw":299.18},{"c":298.69,"h":298.69,"l":298.69,"n":7,"o":298.69,"t":"2026-10-08T12:10:00Z","v":151,"vw":298.69},{"c":297,"h":298.24,"l":296.68,"n":74,"o":298.24,"t":"2026-10-08T12:20:00Z","v":1434,"vw":297.448378},{"c":296,"h":296,"l":294.35,"n":79,"o":296,"t":"2026-10-08T12:25:00Z","v":3051,"vw":295.355104},{"c":295.2255,"h":295.2255,"l":295.2255,"n":2,"o":295.2255,"t":"2026-10-08T12:30:00Z","v":201,"vw":295.2255},{"c":296.9409,"h":296.9409,"l":296.5,"n":8,"o":296.5,"t":"2026-10-08T12:35:00Z","v":161,"vw":296.808322},{"c":295.99,"h":296.75,"l":295.7,"n":12,"o":296.75,"t":"2026-10-08T12:40:00Z","v":3366,"vw":296.03257},{"c":297,"h":297,"l":296.82,"n":6,"o":296.82,"t":"2026-10-08T12:45:00Z","v":891,"vw":296.903434},{"c":297.35,"h":297.35,"l":297.35,"n":9,"o":297.35,"t":"2026-10-08T12:55:00Z","v":265,"vw":297.35},{"c":297.69,"h":298,"l":297.69,"n":5,"o":298,"t":"2026-10-08T13:00:00Z","v":244,"vw":297.864035},{"c":297.63,"h":297.7939,"l":297.63,"n":7,"o":297.7939,"t":"2026-10-08T13:05:00Z","v":310,"vw":297.766583},{"c":297.07,"h":297.39,"l":297.07,"n":16,"o":297.39,"t":"2026-10-08T13:15:00Z","v":371,"vw":297.211667},{"c":295.24,"h":297,"l":295.24,"n":40,"o":297,"t":"2026-10-08T13:25:00Z","v":826,"vw":296.330833},{"c":298.88,"h":299.4947,"l":294.6,"n":1721,"o":296.76,"t":"2026-10-08T13:30:00Z","v":104865,"vw":296.586172},{"c":296.95,"h":299.41,"l":295.44,"n":1340,"o":299.2777,"t":"2026-10-08T13:35:00Z","v":53878,"vw":297.152332},{"c":294.9035,"h":297.7,"l":294.75,"n":908,"o":296.535,"t":"2026-10-08T13:40:00Z","v":31020,"vw":296.276271},{"c":293.02,"h":295.4,"l":292.3,"n":1660,"o":294.965,"t":"2026-10-08T13:45:00Z","v":52573,"vw":293.618236},{"c":293.415,"h":293.66,"l":291.94,"n":1555,"o":292.98,"t":"2026-10-08T13:50:00Z","v":55187,"vw":292.733253},{"c":294.85,"h":295.07,"l":293.35,"n":1259,"o":293.51,"t":"2026-10-08T13:55:00Z","v":35698,"vw":294.375576},{"c":294.18,"h":294.98,"l":293.64,"n":1461,"o":294.83,"t":"2026-10-08T14:00:00Z","v":46487,"vw":294.180203},{"c":294.715,"h":295.2,"l":293.71,"n":1236,"o":294.25,"t":"2026-10-08T14:05:00Z","v":55881,"vw":294.395526},{"c":295.39,"h":295.8,"l":294.51,"n":1015,"o":294.92,"t":"2026-10-08T14:10:00Z","v":26055,"vw":294.961891},{"c":294.74,"h":295.52,"l":294.53,"n":962,"o":295.38,"t":"2026-10-08T14:15:00Z","v":30014,"vw":294.808617},{"c":294.11,"h":294.88,"l":294,"n":1275,"o":294.67,"t":"2026-10-08T14:20:00Z","v":39652,"vw":294.353117},{"c":294.56,"h":294.7725,"l":294.07,"n":1126,"o":294.21,"t":"2026-10-08T14:25:00Z","v":33481,"vw":294.542913},{"c":294.645,"h":294.69,"l":294.18,"n":1172,"o":294.51,"t":"2026-10-08T14:30:00Z","v":49901,"vw":294.451033},{"c":294.85,"h":295.09,"l":294.5,"n":652,"o":294.61,"t":"2026-10-08T14:35:00Z","v":17090,"vw":294.709436},{"c":293.98,"h":294.8969,"l":293.7301,"n":1030,"o":294.845,"t":"2026-10-08T14:40:00Z","v":40031,"vw":294.128384},{"c":294.61,"h":295,"l":294.01,"n":604,"o":294.05,"t":"2026-10-08T14:45:00Z","v":14240,"vw":294.510948},{"c":294.525,"h":294.74,"l":294.08,"n":858,"o":294.605,"t":"2026-10-08T14:50:00Z","v":29526,"vw":294.423408},{"c":294.63,"h":294.855,"l":294.47,"n":778,"o":294.525,"t":"2026-10-08T14:55:00Z","v":18222,"vw":294.6318},{"c":295.45,"h":295.45,"l":294.12,"n":846,"o":294.63,"t":"2026-10-08T15:00:00Z","v":25541,"vw":294.627087},{"c":295.87,"h":295.94,"l":295.32,"n":828,"o":295.475,"t":"2026-10-08T15:05:00Z","v":21108,"vw":295.717631},{"c":295.28,"h":295.85,"l":294.71,"n":824,"o":295.85,"t":"2026-10-08T15:10:00Z","v":23694,"vw":295.233008},{"c":294.775,"h":295.3,"l":294.65,"n":797,"o":295.27,"t":"2026-10-08T15:15:00Z","v":21335,"vw":294.93848},{"c":294.19,"h":294.805,"l":293.85,"n":1023,"o":294.7809,"t":"2026-10-08T15:20:00Z","v":38458,"vw":294.408995},{"c":294.23,"h":294.33,"l":293.86,"n":869,"o":294.27,"t":"2026-10-08T15:25:00Z","v":26366,"vw":294.098178},{"c":294.45,"h":294.45,"l":293.88,"n":847,"o":294.2,"t":"2026-10-08T15:30:00Z","v":24244,"vw":294.198126},{"c":294.385,"h":295.02,"l":294.25,"n":958,"o":294.53,"t":"2026-10-08T15:35:00Z","v":41814,"vw":294.640615},{"c":294.91,"h":294.95,"l":294.3,"n":894,"o":294.41,"t":"2026-10-08T15:40:00Z","v":30027,"vw":294.609818},{"c":295.405,"h":295.51,"l":294.89,"n":657,"o":295.015,"t":"2026-10-08T15:45:00Z","v":18467,"vw":295.232631},{"c":295.35,"h":295.432,"l":295.15,"n":718,"o":295.34,"t":"2026-10-08T15:50:00Z","v":20305,"vw":295.286055},{"c":295.43,"h":295.6,"l":295.285,"n":599,"o":295.36,"t":"2026-10-08T15:55:00Z","v":15541,"vw":295.405875},{"c":294.795,"h":295.41,"l":294.735,"n":647,"o":295.34,"t":"2026-10-08T16:00:00Z","v":18068,"vw":295.165644},{"c":294.645,"h":295.1,"l":294.49,"n":576,"o":294.87,"t":"2026-10-08T16:05:00Z","v":14030,"vw":294.756775},{"c":295.12,"h":295.32,"l":294.5801,"n":653,"o":294.73,"t":"2026-10-08T16:10:00Z","v":19881,"vw":295.052524},{"c":295.12,"h":296.36,"l":295.035,"n":883,"o":295.1,"t":"2026-10-08T16:15:00Z","v":22938,"vw":295.501036},{"c":294.87,"h":295.2,"l":294.81,"n":580,"o":295.185,"t":"2026-10-08T16:20:00Z","v":15575,"vw":294.930984},{"c":294.83,"h":294.98,"l":294.64,"n":511,"o":294.74,"t":"2026-10-08T16:25:00Z","v":10654,"vw":294.752566},{"c":295.35,"h":295.3937,"l":294.53,"n":513,"o":294.71,"t":"2026-10-08T16:30:00Z","v":21887,"vw":294.946669},{"c":295.17,"h":295.42,"l":295.02,"n":534,"o":295.261,"t":"2026-10-08T16:35:00Z","v":17114,"vw":295.281549},{"c":295.65,"h":296,"l":295.25,"n":579,"o":295.25,"t":"2026-10-08T16:40:00Z","v":14185,"vw":295.716275},{"c":295.1825,"h":295.69,"l":294.97,"n":590,"o":295.59,"t":"2026-10-08T16:45:00Z","v":11723,"vw":295.329396},{"c":296.8201,"h":296.88,"l":295.13,"n":1338,"o":295.16,"t":"2026-10-08T16:50:00Z","v":39102,"vw":295.804598},{"c":297.42,"h":298.01,"l":296.41,"n":1706,"o":297,"t":"2026-10-08T16:55:00Z","v":56111,"vw":297.134843},{"c":297.84,"h":298.36,"l":296.9,"n":947,"o":297.105,"t":"2026-10-08T17:00:00Z","v":27478,"vw":297.958173},{"c":297.08,"h":298.58,"l":296.41,"n":923,"o":297.96,"t":"2026-10-08T17:05:00Z","v":22975,"vw":297.679215},{"c":297.82,"h":298.12,"l":296.79,"n":746,"o":297.07,"t":"2026-10-08T17:10:00Z","v":18199,"vw":297.347072},{"c":298.6,"h":299.705,"l":297.78,"n":1294,"o":297.8,"t":"2026-10-08T17:15:00Z","v":36822,"vw":298.937084},{"c":298.835,"h":299.58,"l":298.69,"n":908,"o":298.69,"t":"2026-10-08T17:20:00Z","v":28629,"vw":299.259797},{"c":299.205,"h":299.34,"l":298.42,"n":852,"o":298.79,"t":"2026-10-08T17:25:00Z","v":18350,"vw":298.703901},{"c":299.01,"h":299.42,"l":298.92,"n":857,"o":299.36,"t":"2026-10-08T17:30:00Z","v":21602,"vw":299.15278},{"c":299.295,"h":299.58,"l":298.535,"n":1100,"o":299.01,"t":"2026-10-08T17:35:00Z","v":27972,"vw":299.123504},{"c":298.805,"h":299.3635,"l":298.21,"n":919,"o":299.295,"t":"2026-10-08T17:40:00Z","v":28393,"vw":298.841658},{"c":297.6,"h":298.91,"l":297.6,"n":740,"o":298.81,"t":"2026-10-08T17:45:00Z","v":22671,"vw":298.334769},{"c":297.3098,"h":297.94,"l":297.3098,"n":828,"o":297.87,"t":"2026-10-08T17:50:00Z","v":20339,"vw":297.656294},{"c":298.03,"h":298.09,"l":297.25,"n":832,"o":297.26,"t":"2026-10-08T17:55:00Z","v":21111,"vw":297.622368},{"c":297.72,"h":298.215,"l":297.62,"n":856,"o":298.14,"t":"2026-10-08T18:00:00Z","v":22992,"vw":297.914039},{"c":298.67,"h":298.67,"l":297.615,"n":894,"o":297.72,"t":"2026-10-08T18:05:00Z","v":22603,"vw":298.173513},{"c":298.81,"h":299.22,"l":298.6001,"n":1034,"o":298.6976,"t":"2026-10-08T18:10:00Z","v":27420,"vw":298.961329},{"c":299.2,"h":299.26,"l":298.61,"n":668,"o":298.8,"t":"2026-10-08T18:15:00Z","v":17120,"vw":298.924184},{"c":299.21,"h":299.21,"l":298.87,"n":674,"o":299.15,"t":"2026-10-08T18:20:00Z","v":16215,"vw":299.035725},{"c":299.43,"h":299.55,"l":299.01,"n":759,"o":299.24,"t":"2026-10-08T18:25:00Z","v":19075,"vw":299.265872},{"c":299.25,"h":299.5,"l":299.04,"n":1026,"o":299.35,"t":"2026-10-08T18:30:00Z","v":30186,"vw":299.292263},{"c":299.42,"h":299.58,"l":299.23,"n":973,"o":299.27,"t":"2026-10-08T18:35:00Z","v":31149,"vw":299.37873},{"c":299.75,"h":299.9,"l":299.385,"n":929,"o":299.385,"t":"2026-10-08T18:40:00Z","v":26449,"vw":299.755269},{"c":300.17,"h":300.35,"l":299.65,"n":1636,"o":299.79,"t":"2026-10-08T18:45:00Z","v":38990,"vw":300.085104},{"c":300.28,"h":300.68,"l":300.1252,"n":991,"o":300.19,"t":"2026-10-08T18:50:00Z","v":22840,"vw":300.411801},{"c":300.76,"h":300.77,"l":300.03,"n":1270,"o":300.29,"t":"2026-10-08T18:55:00Z","v":33794,"vw":300.382666},{"c":301.47,"h":301.54,"l":300.6525,"n":1279,"o":300.74,"t":"2026-10-08T19:00:00Z","v":34078,"vw":301.192369},{"c":301.615,"h":301.67,"l":301.12,"n":1108,"o":301.47,"t":"2026-10-08T19:05:00Z","v":26746,"vw":301.381789},{"c":301.5,"h":302.125,"l":301.47,"n":1612,"o":301.615,"t":"2026-10-08T19:10:00Z","v":48073,"vw":301.853773},{"c":301.67,"h":301.87,"l":301.32,"n":1220,"o":301.52,"t":"2026-10-08T19:15:00Z","v":32806,"vw":301.661098},{"c":301.58,"h":301.67,"l":301.085,"n":1301,"o":301.67,"t":"2026-10-08T19:20:00Z","v":51323,"vw":301.456214},{"c":301.295,"h":301.715,"l":300.95,"n":1444,"o":301.52,"t":"2026-10-08T19:25:00Z","v":35216,"vw":301.305355},{"c":302.17,"h":302.49,"l":301.2022,"n":1962,"o":301.31,"t":"2026-10-08T19:30:00Z","v":62614,"vw":301.974453},{"c":302.99,"h":303.06,"l":301.94,"n":1852,"o":302.15,"t":"2026-10-08T19:35:00Z","v":51618,"vw":302.495973},{"c":302.84,"h":303.05,"l":302.8,"n":1874,"o":303.0079,"t":"2026-10-08T19:40:00Z","v":48710,"vw":302.934819},{"c":302.73,"h":303.4499,"l":302.58,"n":2060,"o":302.84,"t":"2026-10-08T19:45:00Z","v":61452,"vw":303.004956},{"c":303.02,"h":303.38,"l":302.4801,"n":3016,"o":302.77,"t":"2026-10-08T19:50:00Z","v":94711,"vw":302.8817},{"c":303.88,"h":304,"l":303.07,"n":6197,"o":303.08,"t":"2026-10-08T19:55:00Z","v":180237,"vw":303.806224},{"c":303.88,"h":303.88,"l":303.86,"n":154,"o":303.88,"t":"2026-10-08T20:00:00Z","v":2343654,"vw":303.879999},{"c":302,"h":303,"l":302,"n":15,"o":303,"t":"2026-10-08T20:10:00Z","v":897,"vw":302.079208},{"c":301.5,"h":301.5,"l":301.4944,"n":8,"o":301.4944,"t":"2026-10-08T20:15:00Z","v":175,"vw":301.496905},{"c":303.05,"h":303.05,"l":303,"n":7,"o":303,"t":"2026-10-08T20:20:00Z","v":174,"vw":303.025},{"c":302.91,"h":303.8082,"l":302.85,"n":10,"o":303.8082,"t":"2026-10-08T20:25:00Z","v":464,"vw":303.609157},{"c":302.74,"h":302.74,"l":302.74,"n":4,"o":302.74,"t":"2026-10-08T20:35:00Z","v":126,"vw":302.74},{"c":302.2,"h":302.88,"l":302.2,"n":14,"o":302.7,"t":"2026-10-08T20:45:00Z","v":433,"vw":302.65827},{"c":302.88,"h":302.88,"l":302.4,"n":3,"o":302.4,"t":"2026-10-08T20:50:00Z","v":159953,"vw":302.66087},{"c":302.14,"h":302.2428,"l":302.14,"n":4,"o":302.2428,"t":"2026-10-08T21:00:00Z","v":430,"vw":302.164476},{"c":302.91,"h":302.91,"l":302.78,"n":9,"o":302.78,"t":"2026-10-08T21:15:00Z","v":789,"vw":302.873907},{"c":303.66,"h":303.66,"l":303.24,"n":11,"o":303.24,"t":"2026-10-08T21:35:00Z","v":201,"vw":303.463333},{"c":302.8958,"h":302.8958,"l":302.8958,"n":1,"o":302.8958,"t":"2026-10-08T21:45:00Z","v":100,"vw":302.8958},{"c":302.7467,"h":302.7467,"l":302.7467,"n":4,"o":302.7467,"t":"2026-10-08T22:20:00Z","v":243,"vw":302.7467},{"c":303.1324,"h":303.1324,"l":303.1324,"n":3,"o":303.1324,"t":"2026-10-08T22:35:00Z","v":50,"vw":303.1324},{"c":303.0417,"h":303.0417,"l":303.0417,"n":1,"o":303.0417,"t":"2026-10-08T22:45:00Z","v":100,"vw":303.0417},{"c":303.51,"h":303.51,"l":303.51,"n":5,"o":303.51,"t":"2026-10-08T22:55:00Z","v":400,"vw":303.51},{"c":303.5,"h":303.5,"l":303.5,"n":1,"o":303.5,"t":"2026-10-08T23:35:00Z","v":100,"vw":303.5},{"c":303.8,"h":303.8,"l":303.8,"n":1,"o":303.8,"t":"2026-10-08T23:45:00Z","v":50,"vw":303.8},{"c":303.1324,"h":303.1324,"l":303.1324,"n":4,"o":303.1324,"t":"2026-10-08T23:50:00Z","v":152,"vw":303.1324},{"c":303.8,"h":303.8,"l":303.8,"n":10,"o":303.8,"t":"2026-10-08T23:55:00Z","v":106,"vw":303.8},{"c":303.81,"h":304,"l":303.81,"n":97,"o":303.97,"t":"2026-10-09T08:00:00Z","v":938,"vw":303.945585},{"c":303.37,"h":303.37,"l":303.37,"n":2,"o":303.37,"t":"2026-10-09T08:05:00Z","v":44,"vw":303.37},{"c":303.89,"h":303.89,"l":303.88,"n":7,"o":303.88,"t":"2026-10-09T08:35:00Z","v":121,"vw":303.885495},{"c":304.1,"h":304.1,"l":304.1,"n":2,"o":304.1,"t":"2026-10-09T08:50:00Z","v":99,"vw":304.1},{"c":300.6,"h":300.6,"l":300.6,"n":1,"o":300.6,"t":"2026-10-09T09:05:00Z","v":49,"vw":300.6},{"c":304.2,"h":304.33,"l":303.8,"n":31,"o":303.99,"t":"2026-10-09T09:10:00Z","v":655,"vw":304.02256},{"c":305,"h":305.03,"l":305,"n":12,"o":305.03,"t":"2026-10-09T09:30:00Z","v":112,"vw":305.014118},{"c":304.62,"h":304.62,"l":304.62,"n":5,"o":304.62,"t":"2026-10-09T09:55:00Z","v":219,"vw":304.62},{"c":304.45,"h":304.45,"l":304.45,"n":13,"o":304.45,"t":"2026-10-09T10:05:00Z","v":74,"vw":304.45},{"c":303.61,"h":304.25,"l":303.61,"n":9,"o":304.25,"t":"2026-10-09T10:25:00Z","v":206,"vw":303.963403},{"c":303.5,"h":303.6,"l":303.5,"n":8,"o":303.6,"t":"2026-10-09T10:30:00Z","v":167,"vw":303.544898},{"c":301.21,"h":301.21,"l":301.21,"n":1,"o":301.21,"t":"2026-10-09T10:40:00Z","v":100,"vw":301.21},{"c":304.4001,"h":304.76,"l":304.27,"n":32,"o":304.27,"t":"2026-10-09T11:00:00Z","v":2448,"vw":304.351216},{"c":304.77,"h":304.77,"l":304.45,"n":12,"o":304.45,"t":"2026-10-09T11:15:00Z","v":175,"vw":304.579901},{"c":304,"h":304.2,"l":303.29,"n":14,"o":304.2,"t":"2026-10-09T11:30:00Z","v":699,"vw":303.971703},{"c":302.6786,"h":304,"l":302.6786,"n":2,"o":304,"t":"2026-10-09T11:45:00Z","v":250,"vw":303.73572},{"c":304.29,"h":304.29,"l":304.29,"n":4,"o":304.29,"t":"2026-10-09T11:50:00Z","v":98,"vw":304.29},{"c":304.5488,"h":304.5488,"l":304.5488,"n":1,"o":304.5488,"t":"2026-10-09T11:55:00Z","v":40,"vw":304.5488},{"c":304.85,"h":304.85,"l":304.82,"n":12,"o":304.82,"t":"2026-10-09T12:00:00Z","v":231,"vw":304.833408},{"c":304.85,"h":304.85,"l":304.85,"n":7,"o":304.85,"t":"2026-10-09T12:05:00Z","v":126,"vw":304.85},{"c":304.8,"h":304.8,"l":304.75,"n":11,"o":304.75,"t":"2026-10-09T12:20:00Z","v":197,"vw":304.783333},{"c":304.67,"h":304.67,"l":304.67,"n":16,"o":304.67,"t":"2026-10-09T12:25:00Z","v":310,"vw":304.67},{"c":304.1038,"h":304.1038,"l":304.1038,"n":2,"o":304.1038,"t":"2026-10-09T12:30:00Z","v":51,"vw":304.1038},{"c":304.1,"h":304.1,"l":304.1,"n":2,"o":304.1,"t":"2026-10-09T12:40:00Z","v":43,"vw":304.1},{"c":304.1,"h":304.11,"l":304.1,"n":19,"o":304.11,"t":"2026-10-09T12:45:00Z","v":261,"vw":304.103789},{"c":304.15,"h":304.15,"l":304.1,"n":7,"o":304.1,"t":"2026-10-09T12:50:00Z","v":743,"vw":304.114286},{"c":303.95,"h":303.95,"l":303.95,"n":2,"o":303.95,"t":"2026-10-09T12:55:00Z","v":52,"vw":303.95},{"c":304,"h":304,"l":304,"n":4,"o":304,"t":"2026-10-09T13:10:00Z","v":1398,"vw":304},{"c":304.67,"h":304.67,"l":303.49,"n":19,"o":303.49,"t":"2026-10-09T13:15:00Z","v":1576,"vw":304.039161},{"c":304.65,"h":304.65,"l":304.2,"n":11,"o":304.2,"t":"2026-10-09T13:20:00Z","v":1677,"vw":304.351221},{"c":305,"h":305,"l":304.77,"n":31,"o":304.77,"t":"2026-10-09T13:25:00Z","v":521,"vw":304.892067},{"c":309.09,"h":309.4,"l":304.75,"n":2212,"o":305.05,"t":"2026-10-09T13:30:00Z","v":89303,"vw":306.680285},{"c":307.005,"h":309.5,"l":306.82,"n":1216,"o":308.8,"t":"2026-10-09T13:35:00Z","v":38259,"vw":308.319141},{"c":308.59,"h":309.26,"l":306.35,"n":1090,"o":307,"t":"2026-10-09T13:40:00Z","v":30459,"vw":307.875887},{"c":308.355,"h":309.76,"l":308.06,"n":1106,"o":308.75,"t":"2026-10-09T13:45:00Z","v":32854,"vw":308.909438},{"c":308.285,"h":309.36,"l":308.18,"n":886,"o":308.35,"t":"2026-10-09T13:50:00Z","v":25503,"vw":308.808338},{"c":306.81,"h":309.32,"l":306.81,"n":1046,"o":308.2,"t":"2026-10-09T13:55:00Z","v":63169,"vw":308.740802},{"c":305.5999,"h":307,"l":304.99,"n":1215,"o":307,"t":"2026-10-09T14:00:00Z","v":32667,"vw":305.56174},{"c":307.48,"h":307.5,"l":305.39,"n":663,"o":305.41,"t":"2026-10-09T14:05:00Z","v":14739,"vw":306.154982},{"c":306.975,"h":307.93,"l":306.81,"n":925,"o":307.84,"t":"2026-10-09T14:10:00Z","v":38403,"vw":307.220199},{"c":306.9,"h":307.0699,"l":306.55,"n":770,"o":306.97,"t":"2026-10-09T14:15:00Z","v":26215,"vw":306.862595},{"c":305.915,"h":306.9,"l":305.6085,"n":814,"o":306.89,"t":"2026-10-09T14:20:00Z","v":24758,"vw":306.363948},{"c":307.01,"h":307.01,"l":305.92,"n":1129,"o":305.92,"t":"2026-10-09T14:25:00Z","v":38349,"vw":306.633577},{"c":305.355,"h":307.01,"l":305.355,"n":650,"o":307.01,"t":"2026-10-09T14:30:00Z","v":26991,"vw":306.270674},{"c":306.445,"h":306.48,"l":305.37,"n":645,"o":305.58,"t":"2026-10-09T14:35:00Z","v":17382,"vw":305.718811},{"c":306.685,"h":307.18,"l":306.43,"n":754,"o":306.45,"t":"2026-10-09T14:40:00Z","v":36574,"vw":306.700045},{"c":306.675,"h":307.08,"l":306.62,"n":827,"o":306.685,"t":"2026-10-09T14:45:00Z","v":29990,"vw":306.866515},{"c":306.14,"h":306.7,"l":306,"n":451,"o":306.675,"t":"2026-10-09T14:50:00Z","v":42451,"vw":306.499741},{"c":305.615,"h":306.12,"l":305.23,"n":817,"o":306.12,"t":"2026-10-09T14:55:00Z","v":25313,"vw":305.587969},{"c":304.685,"h":305.72,"l":304.58,"n":853,"o":305.51,"t":"2026-10-09T15:00:00Z","v":28902,"vw":305.38106},{"c":305.095,"h":305.155,"l":304.6813,"n":488,"o":304.6813,"t":"2026-10-09T15:05:00Z","v":13958,"vw":304.954823},{"c":305.42,"h":305.42,"l":304.4,"n":774,"o":305.075,"t":"2026-10-09T15:10:00Z","v":27848,"vw":304.81391},{"c":305.03,"h":305.51,"l":304.97,"n":636,"o":305.39,"t":"2026-10-09T15:15:00Z","v":24062,"vw":305.178417},{"c":304.41,"h":305.1741,"l":304.41,"n":655,"o":305.1741,"t":"2026-10-09T15:20:00Z","v":26324,"vw":304.923575},{"c":305.17,"h":305.32,"l":304.37,"n":649,"o":304.53,"t":"2026-10-09T15:25:00Z","v":20179,"vw":305.003334},{"c":304.605,"h":305.31,"l":304.51,"n":434,"o":305.17,"t":"2026-10-09T15:30:00Z","v":12789,"vw":304.902191},{"c":304.61,"h":304.7201,"l":304.41,"n":575,"o":304.615,"t":"2026-10-09T15:35:00Z","v":13187,"vw":304.572492},{"c":304.58,"h":305.22,"l":304.52,"n":767,"o":304.575,"t":"2026-10-09T15:40:00Z","v":23826,"vw":304.802053},{"c":304.27,"h":304.58,"l":304,"n":563,"o":304.54,"t":"2026-10-09T15:45:00Z","v":20067,"vw":304.257548},{"c":304.2801,"h":304.49,"l":304.17,"n":410,"o":304.26,"t":"2026-10-09T15:50:00Z","v":11205,"vw":304.34027},{"c":304.97,"h":305.1,"l":304.23,"n":683,"o":304.355,"t":"2026-10-09T15:55:00Z","v":16176,"vw":304.647092},{"c":305.56,"h":305.56,"l":304.81,"n":658,"o":304.98,"t":"2026-10-09T16:00:00Z","v":26321,"vw":305.101796},{"c":305.575,"h":305.79,"l":305.425,"n":442,"o":305.47,"t":"2026-10-09T16:05:00Z","v":12397,"vw":305.553753},{"c":303.71,"h":305.575,"l":303.615,"n":1128,"o":305.57,"t":"2026-10-09T16:10:00Z","v":47470,"vw":304.756915},{"c":302.5975,"h":303.57,"l":302.595,"n":835,"o":303.47,"t":"2026-10-09T16:15:00Z","v":29021,"vw":303.055321},{"c":302.735,"h":302.79,"l":302.3701,"n":673,"o":302.61,"t":"2026-10-09T16:20:00Z","v":18515,"vw":302.534852},{"c":302.54,"h":302.81,"l":302.49,"n":453,"o":302.66,"t":"2026-10-09T16:25:00Z","v":9984,"vw":302.657719},{"c":302.05,"h":302.59,"l":302.04,"n":583,"o":302.47,"t":"2026-10-09T16:30:00Z","v":14426,"vw":302.320947},{"c":301.02,"h":301.9335,"l":300.745,"n":758,"o":301.915,"t":"2026-10-09T16:35:00Z","v":27677,"vw":301.445821},{"c":302.555,"h":302.82,"l":300.1001,"n":1183,"o":301.07,"t":"2026-10-09T16:40:00Z","v":48725,"vw":301.180388},{"c":303,"h":303.03,"l":302.46,"n":806,"o":302.56,"t":"2026-10-09T16:45:00Z","v":33217,"vw":302.749576},{"c":302.815,"h":303.16,"l":302.67,"n":670,"o":302.94,"t":"2026-10-09T16:50:00Z","v":44082,"vw":302.91054},{"c":302.2855,"h":302.96,"l":302.2855,"n":605,"o":302.82,"t":"2026-10-09T16:55:00Z","v":22372,"vw":302.564112},{"c":302.33,"h":302.49,"l":302.24,"n":449,"o":302.28,"t":"2026-10-09T17:00:00Z","v":10608,"vw":302.377877},{"c":302.24,"h":302.44,"l":301.89,"n":571,"o":302.385,"t":"2026-10-09T17:05:00Z","v":18368,"vw":302.202015},{"c":301.88,"h":302.305,"l":301.725,"n":488,"o":302.305,"t":"2026-10-09T17:10:00Z","v":12746,"vw":301.936117},{"c":301.84,"h":302.04,"l":301.725,"n":444,"o":301.86,"t":"2026-10-09T17:15:00Z","v":11335,"vw":301.900322},{"c":301.825,"h":301.84,"l":301.56,"n":528,"o":301.84,"t":"2026-10-09T17:20:00Z","v":14379,"vw":301.682195},{"c":302.08,"h":302.08,"l":301.74,"n":455,"o":301.8,"t":"2026-10-09T17:25:00Z","v":9379,"vw":301.965991},{"c":301.82,"h":302.09,"l":301.75,"n":779,"o":302.08,"t":"2026-10-09T17:30:00Z","v":28067,"vw":301.931356},{"c":301.825,"h":301.97,"l":301.615,"n":788,"o":301.82,"t":"2026-10-09T17:35:00Z","v":31743,"vw":301.80258},{"c":301.92,"h":302.02,"l":301.69,"n":448,"o":301.89,"t":"2026-10-09T17:40:00Z","v":9884,"vw":301.847487},{"c":301.93,"h":302.07,"l":301.72,"n":660,"o":301.85,"t":"2026-10-09T17:45:00Z","v":22721,"vw":301.913421},{"c":301.66,"h":302.06,"l":301.22,"n":751,"o":302.06,"t":"2026-10-09T17:50:00Z","v":27703,"vw":301.644962},{"c":302.16,"h":302.26,"l":301.64,"n":446,"o":301.64,"t":"2026-10-09T17:55:00Z","v":10978,"vw":302.008704},{"c":302.535,"h":302.65,"l":302.027,"n":565,"o":302.175,"t":"2026-10-09T18:00:00Z","v":21400,"vw":302.200919},{"c":302.72,"h":302.764,"l":302.565,"n":364,"o":302.64,"t":"2026-10-09T18:05:00Z","v":6506,"vw":302.663101},{"c":302.625,"h":303.3429,"l":302.625,"n":706,"o":302.72,"t":"2026-10-09T18:10:00Z","v":23149,"vw":303.037384},{"c":302.94,"h":303.03,"l":302.5,"n":400,"o":302.5627,"t":"2026-10-09T18:15:00Z","v":11025,"vw":302.791208},{"c":303.01,"h":303.1,"l":302.75,"n":502,"o":303.01,"t":"2026-10-09T18:20:00Z","v":16802,"vw":302.983445},{"c":302.735,"h":303.12,"l":302.735,"n":622,"o":302.93,"t":"2026-10-09T18:25:00Z","v":19631,"vw":302.985299},{"c":303.025,"h":303.345,"l":302.6435,"n":680,"o":302.88,"t":"2026-10-09T18:30:00Z","v":14686,"vw":302.979921},{"c":303.06,"h":303.18,"l":302.66,"n":715,"o":303.04,"t":"2026-10-09T18:35:00Z","v":27066,"vw":302.894231},{"c":302.88,"h":302.99,"l":302.785,"n":515,"o":302.99,"t":"2026-10-09T18:40:00Z","v":13115,"vw":302.865007},{"c":302.84,"h":302.87,"l":302.485,"n":758,"o":302.77,"t":"2026-10-09T18:45:00Z","v":36133,"vw":302.747025},{"c":302.525,"h":302.98,"l":302.41,"n":626,"o":302.9,"t":"2026-10-09T18:50:00Z","v":20454,"vw":302.708585},{"c":302.515,"h":302.815,"l":302.42,"n":752,"o":302.56,"t":"2026-10-09T18:55:00Z","v":18721,"vw":302.612887},{"c":302.6,"h":302.66,"l":302.36,"n":618,"o":302.57,"t":"2026-10-09T19:00:00Z","v":13945,"vw":302.521368},{"c":302.91,"h":302.95,"l":302.5385,"n":632,"o":302.63,"t":"2026-10-09T19:05:00Z","v":14098,"vw":302.760551},{"c":302.61,"h":302.94,"l":302.61,"n":739,"o":302.88,"t":"2026-10-09T19:10:00Z","v":24248,"vw":302.775515},{"c":302.53,"h":302.75,"l":302.26,"n":690,"o":302.56,"t":"2026-10-09T19:15:00Z","v":20131,"vw":302.51574},{"c":302.13,"h":302.56,"l":302.13,"n":703,"o":302.48,"t":"2026-10-09T19:20:00Z","v":21226,"vw":302.41152},{"c":301.665,"h":302.425,"l":301.6,"n":961,"o":302.19,"t":"2026-10-09T19:25:00Z","v":30218,"vw":302.049649},{"c":301.43,"h":301.76,"l":301.15,"n":1084,"o":301.665,"t":"2026-10-09T19:30:00Z","v":33761,"vw":301.460589},{"c":301.455,"h":301.63,"l":301.3,"n":1066,"o":301.45,"t":"2026-10-09T19:35:00Z","v":35520,"vw":301.462522},{"c":301.6425,"h":301.92,"l":301.37,"n":1167,"o":301.455,"t":"2026-10-09T19:40:00Z","v":37586,"vw":301.581491},{"c":301.66,"h":301.9099,"l":301.02,"n":1302,"o":301.71,"t":"2026-10-09T19:45:00Z","v":41543,"vw":301.510477},{"c":301.88,"h":302.24,"l":301.34,"n":2291,"o":301.77,"t":"2026-10-09T19:50:00Z","v":105906,"vw":301.938392},{"c":302.75,"h":302.75,"l":301.88,"n":4897,"o":301.88,"t":"2026-10-09T19:55:00Z","v":169773,"vw":302.427327},{"c":302.73,"h":302.75,"l":302.53,"n":118,"o":302.705,"t":"2026-10-09T20:00:00Z","v":386907,"vw":302.749882},{"c":302.71,"h":302.71,"l":302.71,"n":2,"o":302.71,"t":"2026-10-09T20:05:00Z","v":45,"vw":302.71},{"c":302.35,"h":302.35,"l":302.35,"n":13,"o":302.35,"t":"2026-10-09T20:25:00Z","v":71,"vw":302.35},{"c":302.35,"h":302.35,"l":302.35,"n":2,"o":302.35,"t":"2026-10-09T22:15:00Z","v":100,"vw":302.35},{"c":302,"h":302,"l":302,"n":1,"o":302,"t":"2026-10-09T23:05:00Z","v":43,"vw":302},{"c":303,"h":303,"l":302.799,"n":48,"o":302.799,"t":"2026-10-12T08:00:00Z","v":375,"vw":302.88956},{"c":303.5,"h":303.5,"l":303.5,"n":4,"o":303.5,"t":"2026-10-12T08:15:00Z","v":473,"vw":303.5},{"c":303.75,"h":303.75,"l":303.75,"n":13,"o":303.75,"t":"2026-10-12T08:30:00Z","v":500,"vw":303.75},{"c":303.55,"h":303.55,"l":303.55,"n":5,"o":303.55,"t":"2026-10-12T08:40:00Z","v":100,"vw":303.55},{"c":304.74,"h":304.74,"l":304.74,"n":29,"o":304.74,"t":"2026-10-12T08:50:00Z","v":213,"vw":304.74},{"c":305.06,"h":305.06,"l":305,"n":29,"o":305,"t":"2026-10-12T08:55:00Z","v":1743,"vw":305.003971},{"c":305.12,"h":305.12,"l":305.06,"n":16,"o":305.07,"t":"2026-10-12T09:00:00Z","v":574,"vw":305.098691},{"c":304.77,"h":304.77,"l":304.77,"n":4,"o":304.77,"t":"2026-10-12T09:25:00Z","v":101,"vw":304.77},{"c":304.51,"h":304.51,"l":304.51,"n":5,"o":304.51,"t":"2026-10-12T09:45:00Z","v":209,"vw":304.51},{"c":304.65,"h":304.65,"l":304.65,"n":5,"o":304.65,"t":"2026-10-12T09:55:00Z","v":195,"vw":304.65},{"c":306,"h":306,"l":305.95,"n":13,"o":305.95,"t":"2026-10-12T10:00:00Z","v":701,"vw":305.992045},{"c":306,"h":306,"l":306,"n":1,"o":306,"t":"2026-10-12T10:15:00Z","v":100,"vw":306},{"c":304.87,"h":304.87,"l":304.87,"n":4,"o":304.87,"t":"2026-10-12T10:25:00Z","v":101,"vw":304.87},{"c":305.8,"h":305.8,"l":305.8,"n":2,"o":305.8,"t":"2026-10-12T10:35:00Z","v":101,"vw":305.8},{"c":305.06,"h":305.07,"l":305.06,"n":13,"o":305.07,"t":"2026-10-12T10:45:00Z","v":438,"vw":305.061258},{"c":305.73,"h":305.73,"l":305.73,"n":3,"o":305.73,"t":"2026-10-12T10:50:00Z","v":78,"vw":305.73},{"c":305.448,"h":305.448,"l":305.448,"n":4,"o":305.448,"t":"2026-10-12T11:00:00Z","v":98,"vw":305.448},{"c":304.88,"h":305.79,"l":304.88,"n":51,"o":304.9,"t":"2026-10-12T11:05:00Z","v":1124,"vw":305.132486},{"c":305.46,"h":305.46,"l":305.15,"n":9,"o":305.15,"t":"2026-10-12T11:20:00Z","v":254,"vw":305.319091},{"c":305.79,"h":305.79,"l":305.79,"n":8,"o":305.79,"t":"2026-10-12T11:30:00Z","v":169,"vw":305.79},{"c":306.2,"h":306.2,"l":306,"n":9,"o":306,"t":"2026-10-12T11:35:00Z","v":180,"vw":306.088889},{"c":306.03,"h":306.03,"l":306.03,"n":7,"o":306.03,"t":"2026-10-12T11:40:00Z","v":108,"vw":306.03},{"c":306.47,"h":306.47,"l":306.2,"n":9,"o":306.2,"t":"2026-10-12T11:45:00Z","v":166,"vw":306.347273},{"c":306.4,"h":306.4,"l":306.4,"n":1,"o":306.4,"t":"2026-10-12T11:50:00Z","v":100,"vw":306.4},{"c":306.8543,"h":306.8543,"l":306.03,"n":4,"o":306.03,"t":"2026-10-12T12:00:00Z","v":193,"vw":306.203537},{"c":306.55,"h":306.55,"l":306.29,"n":6,"o":306.29,"t":"2026-10-12T12:10:00Z","v":236,"vw":306.427358},{"c":306.7,"h":306.72,"l":306.7,"n":6,"o":306.72,"t":"2026-10-12T12:20:00Z","v":366,"vw":306.702738},{"c":306.2,"h":306.2,"l":306.14,"n":12,"o":306.14,"t":"2026-10-12T12:30:00Z","v":311,"vw":306.152},{"c":306.65,"h":306.65,"l":306.65,"n":3,"o":306.65,"t":"2026-10-12T12:35:00Z","v":125,"vw":306.65},{"c":306.65,"h":306.65,"l":306.14,"n":7,"o":306.5,"t":"2026-10-12T12:40:00Z","v":804,"vw":306.453325},{"c":306.8605,"h":306.8605,"l":306.51,"n":38,"o":306.71,"t":"2026-10-12T12:55:00Z","v":566,"vw":306.678476},{"c":307,"h":307,"l":307,"n":17,"o":307,"t":"2026-10-12T13:00:00Z","v":407,"vw":307},{"c":306.95,"h":307.24,"l":306.47,"n":24,"o":307.1,"t":"2026-10-12T13:05:00Z","v":694,"vw":306.991316},{"c":306.57,"h":306.6722,"l":306.57,"n":10,"o":306.6722,"t":"2026-10-12T13:10:00Z","v":401,"vw":306.58881},{"c":306.96,"h":306.96,"l":306.96,"n":5,"o":306.96,"t":"2026-10-12T13:20:00Z","v":109,"vw":306.96},{"c":307.76,"h":307.8,"l":306.66,"n":39,"o":306.75,"t":"2026-10-12T13:25:00Z","v":2309,"vw":307.379438},{"c":312.76,"h":313.32,"l":306.61,"n":2180,"o":307.75,"t":"2026-10-12T13:30:00Z","v":102597,"vw":310.005326},{"c":312.86,"h":314.95,"l":311.9599,"n":2215,"o":312.74,"t":"2026-10-12T13:35:00Z","v":87132,"vw":313.785902},{"c":310.55,"h":313.27,"l":309.6136,"n":1659,"o":313,"t":"2026-10-12T13:40:00Z","v":54899,"vw":311.693436},{"c":308.83,"h":311.02,"l":308.75,"n":1071,"o":310.54,"t":"2026-10-12T13:45:00Z","v":35904,"vw":309.582127},{"c":307.58,"h":309.42,"l":307.24,"n":922,"o":308.96,"t":"2026-10-12T13:50:00Z","v":29162,"vw":308.261918},{"c":306.7207,"h":309.05,"l":306.682,"n":1151,"o":307.805,"t":"2026-10-12T13:55:00Z","v":65824,"vw":308.145322},{"c":308.07,"h":308.15,"l":306,"n":1230,"o":306.42,"t":"2026-10-12T14:00:00Z","v":46104,"vw":307.019935},{"c":309.585,"h":309.97,"l":307.92,"n":1021,"o":308.075,"t":"2026-10-12T14:05:00Z","v":58391,"vw":309.010957},{"c":306.66,"h":309.7169,"l":306.235,"n":942,"o":309.46,"t":"2026-10-12T14:10:00Z","v":53640,"vw":308.20485},{"c":307.99,"h":308.05,"l":306.52,"n":716,"o":306.64,"t":"2026-10-12T14:15:00Z","v":26080,"vw":307.420202},{"c":308.16,"h":308.28,"l":307.6,"n":773,"o":307.87,"t":"2026-10-12T14:20:00Z","v":30615,"vw":307.925367},{"c":307.36,"h":308.467,"l":307.36,"n":998,"o":308.165,"t":"2026-10-12T14:25:00Z","v":42083,"vw":307.934427},{"c":308.27,"h":308.4499,"l":307.21,"n":992,"o":307.21,"t":"2026-10-12T14:30:00Z","v":27022,"vw":307.867326},{"c":307.295,"h":308.76,"l":307.2,"n":974,"o":308.3,"t":"2026-10-12T14:35:00Z","v":34777,"vw":308.164532},{"c":306.605,"h":307.95,"l":306.37,"n":922,"o":307.295,"t":"2026-10-12T14:40:00Z","v":35216,"vw":307.250545},{"c":306.11,"h":307.26,"l":306,"n":706,"o":306.78,"t":"2026-10-12T14:45:00Z","v":18641,"vw":306.664953},{"c":305.86,"h":306.07,"l":304.9,"n":1491,"o":306.065,"t":"2026-10-12T14:50:00Z","v":90663,"vw":305.298517},{"c":306.97,"h":307.32,"l":305.6,"n":614,"o":305.6,"t":"2026-10-12T14:55:00Z","v":22634,"vw":306.888676},{"c":306.4,"h":307.49,"l":306.3,"n":741,"o":306.95,"t":"2026-10-12T15:00:00Z","v":24507,"vw":307.023704},{"c":306.74,"h":306.94,"l":306.25,"n":656,"o":306.29,"t":"2026-10-12T15:05:00Z","v":13730,"vw":306.709607},{"c":307.275,"h":307.42,"l":306.63,"n":793,"o":306.83,"t":"2026-10-12T15:10:00Z","v":25317,"vw":307.035035},{"c":307.195,"h":307.44,"l":306.85,"n":525,"o":307.24,"t":"2026-10-12T15:15:00Z","v":13880,"vw":307.201885},{"c":306.99,"h":307.37,"l":306.4901,"n":740,"o":307.19,"t":"2026-10-12T15:20:00Z","v":19560,"vw":306.929814},{"c":307.2,"h":307.505,"l":306.99,"n":683,"o":306.99,"t":"2026-10-12T15:25:00Z","v":18076,"vw":307.330141},{"c":306.72,"h":307.46,"l":306.66,"n":484,"o":307.2,"t":"2026-10-12T15:30:00Z","v":10446,"vw":307.112527},{"c":306.27,"h":306.92,"l":306.27,"n":516,"o":306.75,"t":"2026-10-12T15:35:00Z","v":10788,"vw":306.629859},{"c":305.66,"h":306.335,"l":305.64,"n":644,"o":306.335,"t":"2026-10-12T15:40:00Z","v":17197,"vw":306.074869},{"c":307.105,"h":307.175,"l":305.69,"n":897,"o":305.75,"t":"2026-10-12T15:45:00Z","v":32509,"vw":306.525478},{"c":306.74,"h":307.36,"l":306.73,"n":480,"o":306.97,"t":"2026-10-12T15:50:00Z","v":12332,"vw":307.132926},{"c":306.885,"h":307,"l":306.58,"n":614,"o":306.67,"t":"2026-10-12T15:55:00Z","v":15541,"vw":306.768763},{"c":306.79,"h":307.2,"l":306.655,"n":431,"o":306.87,"t":"2026-10-12T16:00:00Z","v":12446,"vw":307.041316},{"c":306.87,"h":307.24,"l":306.805,"n":486,"o":306.805,"t":"2026-10-12T16:05:00Z","v":12121,"vw":307.029358},{"c":307.04,"h":307.21,"l":306.745,"n":476,"o":307,"t":"2026-10-12T16:10:00Z","v":13360,"vw":306.947955},{"c":306.83,"h":307.1665,"l":306.51,"n":634,"o":307.105,"t":"2026-10-12T16:15:00Z","v":20052,"vw":306.881218},{"c":306.54,"h":306.88,"l":306.53,"n":398,"o":306.83,"t":"2026-10-12T16:20:00Z","v":11759,"vw":306.693462},{"c":306.84,"h":306.92,"l":306.52,"n":507,"o":306.575,"t":"2026-10-12T16:25:00Z","v":13297,"vw":306.717874},{"c":307.43,"h":307.43,"l":306.87,"n":516,"o":306.89,"t":"2026-10-12T16:30:00Z","v":11255,"vw":307.158865},{"c":307.34,"h":307.4999,"l":307.28,"n":380,"o":307.4594,"t":"2026-10-12T16:35:00Z","v":7096,"vw":307.396273},{"c":307.67,"h":307.7767,"l":307.33,"n":503,"o":307.4,"t":"2026-10-12T16:40:00Z","v":13427,"vw":307.537562},{"c":307.93,"h":308.05,"l":307.42,"n":657,"o":307.634,"t":"2026-10-12T16:45:00Z","v":16792,"vw":307.768032},{"c":308.14,"h":308.2,"l":307.52,"n":737,"o":307.875,"t":"2026-10-12T16:50:00Z","v":22317,"vw":307.920129},{"c":308.555,"h":308.59,"l":307.99,"n":625,"o":308.115,"t":"2026-10-12T16:55:00Z","v":13053,"vw":308.294492},{"c":308.635,"h":308.76,"l":308.43,"n":654,"o":308.555,"t":"2026-10-12T17:00:00Z","v":20830,"vw":308.62494},{"c":308.88,"h":309.03,"l":308.57,"n":693,"o":308.635,"t":"2026-10-12T17:05:00Z","v":18195,"vw":308.871316},{"c":309.14,"h":309.225,"l":308.89,"n":652,"o":308.9686,"t":"2026-10-12T17:10:00Z","v":14791,"vw":309.046219},{"c":309.225,"h":309.285,"l":308.99,"n":802,"o":309.09,"t":"2026-10-12T17:15:00Z","v":21877,"vw":309.149002},{"c":309.275,"h":309.46,"l":309.19,"n":597,"o":309.2,"t":"2026-10-12T17:20:00Z","v":15007,"vw":309.335391},{"c":309.3529,"h":309.42,"l":309.09,"n":594,"o":309.285,"t":"2026-10-12T17:25:00Z","v":17169,"vw":309.257187},{"c":308.435,"h":309.4,"l":308.41,"n":857,"o":309.2629,"t":"2026-10-12T17:30:00Z","v":32112,"vw":308.927362},{"c":308.38,"h":308.57,"l":308.3,"n":477,"o":308.57,"t":"2026-10-12T17:35:00Z","v":8742,"vw":308.450167},{"c":308.79,"h":308.9,"l":308.3,"n":1194,"o":308.36,"t":"2026-10-12T17:40:00Z","v":41634,"vw":308.628193},{"c":308.57,"h":308.89,"l":308.57,"n":398,"o":308.7,"t":"2026-10-12T17:45:00Z","v":9321,"vw":308.75218},{"c":308.36,"h":308.69,"l":308.36,"n":367,"o":308.605,"t":"2026-10-12T17:50:00Z","v":7401,"vw":308.566175},{"c":308.0563,"h":308.49,"l":307.9001,"n":700,"o":308.44,"t":"2026-10-12T17:55:00Z","v":18595,"vw":308.255105},{"c":308.27,"h":308.27,"l":307.94,"n":639,"o":308.005,"t":"2026-10-12T18:00:00Z","v":19829,"vw":308.149188},{"c":308.29,"h":308.69,"l":308.145,"n":672,"o":308.345,"t":"2026-10-12T18:05:00Z","v":38160,"vw":308.599193},{"c":308.27,"h":308.5,"l":307.57,"n":692,"o":308.315,"t":"2026-10-12T18:10:00Z","v":66959,"vw":308.160698},{"c":308.035,"h":308.38,"l":307.96,"n":482,"o":308.265,"t":"2026-10-12T18:15:00Z","v":13071,"vw":308.16378},{"c":307.98,"h":308.28,"l":307.86,"n":451,"o":308.035,"t":"2026-10-12T18:20:00Z","v":11644,"vw":308.144653},{"c":308.175,"h":308.29,"l":307.95,"n":474,"o":307.96,"t":"2026-10-12T18:25:00Z","v":10297,"vw":308.183757},{"c":307.865,"h":308.23,"l":307.51,"n":819,"o":308.175,"t":"2026-10-12T18:30:00Z","v":20321,"vw":307.934147},{"c":307.7201,"h":308,"l":307.7201,"n":625,"o":307.895,"t":"2026-10-12T18:35:00Z","v":16588,"vw":307.897205},{"c":307.84,"h":307.9,"l":307.74,"n":588,"o":307.8,"t":"2026-10-12T18:40:00Z","v":14628,"vw":307.825001},{"c":308.02,"h":308.02,"l":307.81,"n":611,"o":307.84,"t":"2026-10-12T18:45:00Z","v":14796,"vw":307.924281},{"c":308.04,"h":308.14,"l":307.9,"n":596,"o":307.99,"t":"2026-10-12T18:50:00Z","v":20305,"vw":308.013499},{"c":308.17,"h":308.34,"l":307.98,"n":858,"o":307.9827,"t":"2026-10-12T18:55:00Z","v":22527,"vw":308.148999},{"c":308.335,"h":308.39,"l":307.67,"n":777,"o":308.17,"t":"2026-10-12T19:00:00Z","v":23526,"vw":308.054674},{"c":308.405,"h":308.43,"l":308.26,"n":616,"o":308.335,"t":"2026-10-12T19:05:00Z","v":11535,"vw":308.357387},{"c":307.67,"h":308.5,"l":307.67,"n":1100,"o":308.4,"t":"2026-10-12T19:10:00Z","v":68473,"vw":308.330645},{"c":307.685,"h":307.975,"l":307.64,"n":602,"o":307.66,"t":"2026-10-12T19:15:00Z","v":12846,"vw":307.782149},{"c":307.62,"h":307.74,"l":307.49,"n":861,"o":307.68,"t":"2026-10-12T19:20:00Z","v":20961,"vw":307.607088},{"c":307.31,"h":307.78,"l":307.22,"n":983,"o":307.63,"t":"2026-10-12T19:25:00Z","v":21984,"vw":307.541948},{"c":307.885,"h":308.005,"l":307.13,"n":1524,"o":307.31,"t":"2026-10-12T19:30:00Z","v":41309,"vw":307.473338},{"c":306.35,"h":307.9,"l":306.2101,"n":1176,"o":307.9,"t":"2026-10-12T19:35:00Z","v":59485,"vw":306.933228},{"c":305.865,"h":306.51,"l":305.7361,"n":1176,"o":306.365,"t":"2026-10-12T19:40:00Z","v":28935,"vw":306.12341},{"c":305.905,"h":306.05,"l":305.42,"n":1507,"o":305.9,"t":"2026-10-12T19:45:00Z","v":50725,"vw":305.785989},{"c":305.515,"h":306.88,"l":305.43,"n":2383,"o":305.97,"t":"2026-10-12T19:50:00Z","v":71474,"vw":306.428335},{"c":306,"h":306.15,"l":304.44,"n":6091,"o":305.42,"t":"2026-10-12T19:55:00Z","v":203833,"vw":305.571296},{"c":305.99,"h":305.99,"l":305.59,"n":195,"o":305.99,"t":"2026-10-12T20:00:00Z","v":678065,"vw":305.989923},{"c":305.53,"h":305.53,"l":305.53,"n":2,"o":305.53,"t":"2026-10-12T20:10:00Z","v":2351,"vw":305.53},{"c":306.16,"h":306.17,"l":306.16,"n":5,"o":306.17,"t":"2026-10-12T20:25:00Z","v":204,"vw":306.162857},{"c":306.37,"h":306.37,"l":306.37,"n":1,"o":306.37,"t":"2026-10-12T20:40:00Z","v":57,"vw":306.37},{"c":306.17,"h":306.17,"l":306.14,"n":2,"o":306.14,"t":"2026-10-12T20:45:00Z","v":406,"vw":306.162611},{"c":306.414,"h":306.414,"l":306.414,"n":1,"o":306.414,"t":"2026-10-12T20:50:00Z","v":75,"vw":306.414},{"c":306.39,"h":306.39,"l":306.39,"n":2,"o":306.39,"t":"2026-10-12T21:05:00Z","v":306,"vw":306.39},{"c":306.2,"h":306.21,"l":306.2,"n":4,"o":306.21,"t":"2026-10-12T21:15:00Z","v":429,"vw":306.20095},{"c":306.42,"h":306.42,"l":306.42,"n":7,"o":306.42,"t":"2026-10-12T21:25:00Z","v":244,"vw":306.42},{"c":306.37,"h":306.37,"l":306.37,"n":2,"o":306.37,"t":"2026-10-12T21:45:00Z","v":194,"vw":306.37},{"c":306.19,"h":306.43,"l":306.19,"n":4,"o":306.43,"t":"2026-10-12T22:00:00Z","v":762,"vw":306.204933},{"c":306.45,"h":306.45,"l":306.45,"n":2,"o":306.45,"t":"2026-10-12T22:10:00Z","v":173,"vw":306.45},{"c":306.37,"h":306.37,"l":306.37,"n":10,"o":306.37,"t":"2026-10-12T22:30:00Z","v":204,"vw":306.37},{"c":305.85,"h":306.06,"l":305.61,"n":30,"o":306,"t":"2026-10-12T22:40:00Z","v":3543,"vw":305.825256},{"c":305.85,"h":305.85,"l":305.85,"n":1,"o":305.85,"t":"2026-10-12T22:45:00Z","v":50,"vw":305.85},{"c":305.88,"h":305.88,"l":305.88,"n":1,"o":305.88,"t":"2026-10-12T23:00:00Z","v":45,"vw":305.88},{"c":305.82,"h":305.82,"l":305.08,"n":2,"o":305.08,"t":"2026-10-12T23:15:00Z","v":136,"vw":305.346618},{"c":305.84,"h":305.84,"l":305.44,"n":6,"o":305.44,"t":"2026-10-12T23:20:00Z","v":106,"vw":305.608421},{"c":305.88,"h":305.88,"l":305.88,"n":2,"o":305.88,"t":"2026-10-12T23:25:00Z","v":102,"vw":305.88},{"c":305.314,"h":305.314,"l":305.314,"n":1,"o":305.314,"t":"2026-10-12T23:45:00Z","v":50,"vw":305.314},{"c":308.16,"h":308.8617,"l":306.8,"n":141,"o":306.8,"t":"2026-10-13T08:00:00Z","v":1819,"vw":307.75599},{"c":307,"h":307.01,"l":307,"n":8,"o":307.01,"t":"2026-10-13T08:10:00Z","v":202,"vw":307.004167},{"c":306.37,"h":306.37,"l":306.37,"n":14,"o":306.37,"t":"2026-10-13T08:45:00Z","v":254,"vw":306.37},{"c":306.21,"h":306.21,"l":305.99,"n":13,"o":305.99,"t":"2026-10-13T08:50:00Z","v":276,"vw":306.147767},{"c":306.88,"h":306.88,"l":306.76,"n":24,"o":306.76,"t":"2026-10-13T09:00:00Z","v":6271,"vw":306.878157},{"c":306.21,"h":306.21,"l":306.21,"n":1,"o":306.21,"t":"2026-10-13T09:25:00Z","v":68,"vw":306.21},{"c":306.44,"h":306.49,"l":306.43,"n":9,"o":306.43,"t":"2026-10-13T10:20:00Z","v":5120,"vw":306.440315},{"c":306.58,"h":306.58,"l":306.58,"n":3,"o":306.58,"t":"2026-10-13T10:40:00Z","v":91,"vw":306.58},{"c":306.88,"h":306.88,"l":306.87,"n":26,"o":306.87,"t":"2026-10-13T10:55:00Z","v":4247,"vw":306.879901},{"c":308,"h":308,"l":307.29,"n":16,"o":307.29,"t":"2026-10-13T11:00:00Z","v":375,"vw":307.769805},{"c":308.2,"h":308.23,"l":308.2,"n":5,"o":308.23,"t":"2026-10-13T11:05:00Z","v":120,"vw":308.215},{"c":307.51,"h":307.56,"l":307.51,"n":21,"o":307.56,"t":"2026-10-13T11:10:00Z","v":599,"vw":307.530035},{"c":307.5,"h":307.5,"l":307.4133,"n":2,"o":307.4133,"t":"2026-10-13T11:15:00Z","v":105,"vw":307.454586},{"c":307.76,"h":307.76,"l":307.6,"n":6,"o":307.6,"t":"2026-10-13T11:20:00Z","v":182,"vw":307.642667},{"c":306.85,"h":306.85,"l":306.85,"n":39,"o":306.85,"t":"2026-10-13T11:40:00Z","v":80,"vw":306.85},{"c":306,"h":306.75,"l":306,"n":6,"o":306.75,"t":"2026-10-13T11:55:00Z","v":332,"vw":306.646552},{"c":305.47,"h":306,"l":305.47,"n":36,"o":306,"t":"2026-10-13T12:05:00Z","v":476,"vw":305.781847},{"c":304.84,"h":305,"l":304.84,"n":9,"o":305,"t":"2026-10-13T12:15:00Z","v":616,"vw":304.983885},{"c":304.96,"h":305.24,"l":304.1705,"n":32,"o":304.1705,"t":"2026-10-13T12:20:00Z","v":1639,"vw":305.020284},{"c":304.8608,"h":304.8608,"l":304.66,"n":9,"o":304.66,"t":"2026-10-13T12:25:00Z","v":305,"vw":304.70331},{"c":305.99,"h":305.99,"l":305.24,"n":18,"o":305.24,"t":"2026-10-13T12:30:00Z","v":383,"vw":305.49},{"c":307.85,"h":307.85,"l":307.85,"n":1,"o":307.85,"t":"2026-10-13T12:35:00Z","v":50,"vw":307.85},{"c":305.99,"h":306.2,"l":305.99,"n":43,"o":306.2,"t":"2026-10-13T12:40:00Z","v":1280,"vw":306.095209},{"c":307.79,"h":307.85,"l":306.41,"n":20,"o":306.88,"t":"2026-10-13T12:45:00Z","v":689,"vw":307.645484},{"c":307.25,"h":307.25,"l":307.25,"n":4,"o":307.25,"t":"2026-10-13T12:50:00Z","v":73,"vw":307.25},{"c":308,"h":308,"l":306.91,"n":19,"o":306.91,"t":"2026-10-13T12:55:00Z","v":494,"vw":307.514118},{"c":306.95,"h":308.46,"l":306.95,"n":6,"o":308.46,"t":"2026-10-13T13:00:00Z","v":103,"vw":307.660588},{"c":305.54,"h":305.54,"l":305.54,"n":2,"o":305.54,"t":"2026-10-13T13:05:00Z","v":352,"vw":305.54},{"c":307.06,"h":307.06,"l":307.06,"n":10,"o":307.06,"t":"2026-10-13T13:20:00Z","v":359,"vw":307.06},{"c":307,"h":307.01,"l":307,"n":11,"o":307.01,"t":"2026-10-13T13:25:00Z","v":793,"vw":307.003544},{"c":308.56,"h":310.94,"l":307,"n":1619,"o":307.57,"t":"2026-10-13T13:30:00Z","v":78311,"vw":308.266341},{"c":309.319,"h":311,"l":308.4252,"n":1042,"o":308.55,"t":"2026-10-13T13:35:00Z","v":38255,"vw":310.001965},{"c":311.095,"h":311.64,"l":308.81,"n":1036,"o":309.115,"t":"2026-10-13T13:40:00Z","v":35329,"vw":310.541354},{"c":310.95,"h":311.33,"l":309.64,"n":819,"o":311.1,"t":"2026-10-13T13:45:00Z","v":24628,"vw":310.560116},{"c":311.12,"h":312,"l":310.0101,"n":1210,"o":310.635,"t":"2026-10-13T13:50:00Z","v":50914,"vw":311.154589},{"c":310.23,"h":311.155,"l":309.5,"n":1389,"o":311.15,"t":"2026-10-13T13:55:00Z","v":94729,"vw":310.478755},{"c":309.285,"h":310.05,"l":308.52,"n":1147,"o":309.74,"t":"2026-10-13T14:00:00Z","v":47501,"vw":309.313237},{"c":309.4,"h":310,"l":309.135,"n":742,"o":309.43,"t":"2026-10-13T14:05:00Z","v":20573,"vw":309.704511},{"c":306.925,"h":309.33,"l":306.84,"n":732,"o":309.29,"t":"2026-10-13T14:10:00Z","v":18760,"vw":307.984465},{"c":308.51,"h":308.59,"l":306.38,"n":821,"o":306.84,"t":"2026-10-13T14:15:00Z","v":35258,"vw":307.176364},{"c":308.6601,"h":309.51,"l":307.7905,"n":624,"o":307.9125,"t":"2026-10-13T14:20:00Z","v":25015,"vw":308.531199},{"c":308.98,"h":309.35,"l":308.6201,"n":541,"o":308.81,"t":"2026-10-13T14:25:00Z","v":12721,"vw":309.040257},{"c":308.32,"h":309.12,"l":308.16,"n":621,"o":308.91,"t":"2026-10-13T14:30:00Z","v":20448,"vw":308.790114},{"c":309.16,"h":309.2312,"l":308.155,"n":678,"o":308.28,"t":"2026-10-13T14:35:00Z","v":27269,"vw":308.472249},{"c":308.48,"h":309.52,"l":308.04,"n":541,"o":309.21,"t":"2026-10-13T14:40:00Z","v":17646,"vw":308.754736},{"c":308,"h":308.465,"l":307.5685,"n":499,"o":308.38,"t":"2026-10-13T14:45:00Z","v":14744,"vw":307.972838},{"c":308.845,"h":308.845,"l":307.89,"n":473,"o":307.96,"t":"2026-10-13T14:50:00Z","v":24839,"vw":308.396782},{"c":308.895,"h":309.09,"l":308.5722,"n":464,"o":308.82,"t":"2026-10-13T14:55:00Z","v":9620,"vw":308.813473},{"c":308.63,"h":308.97,"l":308.26,"n":570,"o":308.96,"t":"2026-10-13T15:00:00Z","v":25807,"vw":308.569731},{"c":308.58,"h":308.87,"l":308.55,"n":629,"o":308.57,"t":"2026-10-13T15:05:00Z","v":29197,"vw":308.703339},{"c":309.4725,"h":309.52,"l":308.53,"n":580,"o":308.54,"t":"2026-10-13T15:10:00Z","v":15753,"vw":309.174601},{"c":309.7,"h":309.78,"l":309.46,"n":430,"o":309.4625,"t":"2026-10-13T15:15:00Z","v":9118,"vw":309.67203},{"c":309.565,"h":309.72,"l":309.23,"n":663,"o":309.71,"t":"2026-10-13T15:20:00Z","v":35023,"vw":309.491324},{"c":309.96,"h":310.04,"l":309.565,"n":516,"o":309.565,"t":"2026-10-13T15:25:00Z","v":13295,"vw":309.796303},{"c":309.465,"h":310.18,"l":309.38,"n":612,"o":309.965,"t":"2026-10-13T15:30:00Z","v":20697,"vw":309.71594},{"c":309.04,"h":309.65,"l":309,"n":574,"o":309.59,"t":"2026-10-13T15:35:00Z","v":15272,"vw":309.203378},{"c":308.35,"h":309.075,"l":308.27,"n":431,"o":309.06,"t":"2026-10-13T15:40:00Z","v":10546,"vw":308.581128},{"c":307.81,"h":308.78,"l":307.5006,"n":431,"o":308.35,"t":"2026-10-13T15:45:00Z","v":11287,"vw":308.020599},{"c":307.72,"h":307.89,"l":307.1805,"n":609,"o":307.83,"t":"2026-10-13T15:50:00Z","v":18150,"vw":307.630273},{"c":307.73,"h":308.02,"l":307.61,"n":494,"o":307.74,"t":"2026-10-13T15:55:00Z","v":25387,"vw":307.764057},{"c":307.465,"h":307.75,"l":307.345,"n":406,"o":307.75,"t":"2026-10-13T16:00:00Z","v":11271,"vw":307.529359},{"c":307.835,"h":307.85,"l":307.4001,"n":276,"o":307.53,"t":"2026-10-13T16:05:00Z","v":5771,"vw":307.602143},{"c":308.29,"h":308.32,"l":307.8,"n":304,"o":307.85,"t":"2026-10-13T16:10:00Z","v":7950,"vw":308.025457},{"c":308,"h":308.49,"l":308,"n":462,"o":308.3442,"t":"2026-10-13T16:15:00Z","v":14241,"vw":308.267946},{"c":307.9201,"h":308.145,"l":307.88,"n":339,"o":308.035,"t":"2026-10-13T16:20:00Z","v":10624,"vw":307.99732},{"c":307.48,"h":308.065,"l":307.37,"n":613,"o":307.93,"t":"2026-10-13T16:25:00Z","v":26603,"vw":307.852493},{"c":307.325,"h":307.57,"l":306.975,"n":592,"o":307.57,"t":"2026-10-13T16:30:00Z","v":11586,"vw":307.241188},{"c":306.48,"h":307.37,"l":306.48,"n":708,"o":307.37,"t":"2026-10-13T16:35:00Z","v":36494,"vw":306.787339},{"c":306.3,"h":306.61,"l":306.15,"n":444,"o":306.54,"t":"2026-10-13T16:40:00Z","v":13339,"vw":306.40122},{"c":305.86,"h":306.46,"l":305.36,"n":815,"o":306.235,"t":"2026-10-13T16:45:00Z","v":25008,"vw":305.886662},{"c":305.34,"h":305.75,"l":305.01,"n":486,"o":305.68,"t":"2026-10-13T16:50:00Z","v":20936,"vw":305.369361},{"c":305.48,"h":305.61,"l":304.86,"n":486,"o":305.18,"t":"2026-10-13T16:55:00Z","v":11224,"vw":305.115829},{"c":305.92,"h":306,"l":305.42,"n":360,"o":305.495,"t":"2026-10-13T17:00:00Z","v":6873,"vw":305.692682},{"c":306.125,"h":306.15,"l":305.736,"n":409,"o":306,"t":"2026-10-13T17:05:00Z","v":11659,"vw":305.917421},{"c":306.65,"h":306.65,"l":306.0793,"n":466,"o":306.1451,"t":"2026-10-13T17:10:00Z","v":11367,"vw":306.354183},{"c":306.425,"h":306.75,"l":306.05,"n":383,"o":306.535,"t":"2026-10-13T17:15:00Z","v":10213,"vw":306.386895},{"c":306.75,"h":306.75,"l":306.32,"n":498,"o":306.5,"t":"2026-10-13T17:20:00Z","v":20378,"vw":306.5757},{"c":306.94,"h":307.01,"l":306.68,"n":488,"o":306.81,"t":"2026-10-13T17:25:00Z","v":10703,"vw":306.874072},{"c":306.94,"h":306.94,"l":306.635,"n":532,"o":306.9399,"t":"2026-10-13T17:30:00Z","v":13845,"vw":306.79999},{"c":306.46,"h":307.25,"l":306.295,"n":873,"o":306.95,"t":"2026-10-13T17:35:00Z","v":31557,"vw":306.652804},{"c":306.545,"h":306.89,"l":306.39,"n":561,"o":306.45,"t":"2026-10-13T17:40:00Z","v":16836,"vw":306.639286},{"c":306.97,"h":307.35,"l":306.24,"n":652,"o":306.46,"t":"2026-10-13T17:45:00Z","v":16823,"vw":306.670155},{"c":306.995,"h":307.119,"l":306.7125,"n":392,"o":307.035,"t":"2026-10-13T17:50:00Z","v":8099,"vw":306.979613},{"c":307.14,"h":307.31,"l":306.9222,"n":596,"o":307,"t":"2026-10-13T17:55:00Z","v":16249,"vw":307.10757},{"c":307.29,"h":307.37,"l":306.89,"n":532,"o":307.15,"t":"2026-10-13T18:00:00Z","v":12361,"vw":307.153179},{"c":307.63,"h":307.805,"l":307.32,"n":486,"o":307.34,"t":"2026-10-13T18:05:00Z","v":8478,"vw":307.605786},{"c":307.265,"h":307.74,"l":307.265,"n":623,"o":307.625,"t":"2026-10-13T18:10:00Z","v":18133,"vw":307.572052},{"c":307.55,"h":307.55,"l":307.07,"n":493,"o":307.26,"t":"2026-10-13T18:15:00Z","v":12829,"vw":307.265578},{"c":307.44,"h":307.47,"l":307.22,"n":468,"o":307.375,"t":"2026-10-13T18:20:00Z","v":14822,"vw":307.337635},{"c":308.5,"h":308.5,"l":307.29,"n":682,"o":307.44,"t":"2026-10-13T18:25:00Z","v":14372,"vw":307.750718},{"c":308.065,"h":308.43,"l":308,"n":351,"o":308.43,"t":"2026-10-13T18:30:00Z","v":6040,"vw":308.231854},{"c":308.775,"h":308.78,"l":307.9888,"n":438,"o":308.109,"t":"2026-10-13T18:35:00Z","v":8142,"vw":308.249482},{"c":308.845,"h":308.99,"l":308.62,"n":414,"o":308.76,"t":"2026-10-13T18:40:00Z","v":8936,"vw":308.746196},{"c":309.2,"h":309.27,"l":308.73,"n":553,"o":308.8,"t":"2026-10-13T18:45:00Z","v":12009,"vw":309.068988},{"c":309.445,"h":309.61,"l":309.23,"n":558,"o":309.23,"t":"2026-10-13T18:50:00Z","v":14942,"vw":309.462537},{"c":309.195,"h":309.5,"l":308.9385,"n":559,"o":309.43,"t":"2026-10-13T18:55:00Z","v":11353,"vw":309.169998},{"c":308.6,"h":309.29,"l":308.56,"n":461,"o":309.29,"t":"2026-10-13T19:00:00Z","v":15990,"vw":309.020225},{"c":308.61,"h":308.84,"l":308.421,"n":486,"o":308.6,"t":"2026-10-13T19:05:00Z","v":14665,"vw":308.659186},{"c":308.61,"h":308.79,"l":308.31,"n":449,"o":308.61,"t":"2026-10-13T19:10:00Z","v":14140,"vw":308.547036},{"c":308.975,"h":309.19,"l":308.605,"n":710,"o":308.61,"t":"2026-10-13T19:15:00Z","v":24111,"vw":308.965414},{"c":307.91,"h":309.26,"l":305.8325,"n":2059,"o":308.9701,"t":"2026-10-13T19:20:00Z","v":135041,"vw":307.843266},{"c":305.635,"h":308.0943,"l":305.39,"n":1815,"o":307.9,"t":"2026-10-13T19:25:00Z","v":131161,"vw":307.015813},{"c":305.81,"h":306.98,"l":305.13,"n":1882,"o":305.655,"t":"2026-10-13T19:30:00Z","v":102262,"vw":306.118263},{"c":304.06,"h":306.37,"l":303.36,"n":2374,"o":305.84,"t":"2026-10-13T19:35:00Z","v":221327,"vw":305.313426},{"c":301.875,"h":304.5,"l":301.41,"n":2479,"o":303.99,"t":"2026-10-13T19:40:00Z","v":125029,"vw":302.699307},{"c":303.76,"h":303.81,"l":301.63,"n":2255,"o":301.875,"t":"2026-10-13T19:45:00Z","v":112350,"vw":302.836972},{"c":303.04,"h":304.4,"l":302.65,"n":2757,"o":303.52,"t":"2026-10-13T19:50:00Z","v":126893,"vw":303.681319},{"c":301.46,"h":302.98,"l":300.8,"n":8817,"o":302.98,"t":"2026-10-13T19:55:00Z","v":368883,"vw":301.460042},{"c":300.9522,"h":302.98,"l":300.9522,"n":174,"o":301.45,"t":"2026-10-13T20:00:00Z","v":874014,"vw":301.450076},{"c":301.8078,"h":301.8078,"l":300.8461,"n":14,"o":301,"t":"2026-10-13T20:05:00Z","v":368,"vw":301.1118},{"c":301,"h":301,"l":301,"n":2,"o":301,"t":"2026-10-13T20:20:00Z","v":670,"vw":301},{"c":301.5,"h":301.5,"l":301.5,"n":1,"o":301.5,"t":"2026-10-13T20:25:00Z","v":50,"vw":301.5},{"c":301.0001,"h":301.09,"l":301.0001,"n":6,"o":301.09,"t":"2026-10-13T20:35:00Z","v":1580,"vw":301.007676},{"c":301.3,"h":301.3,"l":301.0145,"n":18,"o":301.3,"t":"2026-10-13T20:45:00Z","v":1222,"vw":301.118501},{"c":301.043,"h":301.043,"l":301.0101,"n":4,"o":301.0101,"t":"2026-10-13T21:00:00Z","v":111,"vw":301.02655},{"c":301.1398,"h":301.1398,"l":301.1398,"n":1,"o":301.1398,"t":"2026-10-13T21:05:00Z","v":335,"vw":301.1398},{"c":301.2999,"h":301.3,"l":301.2999,"n":3,"o":301.3,"t":"2026-10-13T21:10:00Z","v":81,"vw":301.29995},{"c":301.3,"h":301.3,"l":301.3,"n":3,"o":301.3,"t":"2026-10-13T21:20:00Z","v":13743,"vw":301.3},{"c":301.02,"h":301.131,"l":301.02,"n":25,"o":301.131,"t":"2026-10-13T21:30:00Z","v":1125,"vw":301.101791},{"c":301.048,"h":301.048,"l":301.01,"n":2,"o":301.01,"t":"2026-10-13T21:35:00Z","v":150,"vw":301.035333},{"c":301.19,"h":301.19,"l":301.19,"n":2,"o":301.19,"t":"2026-10-13T21:40:00Z","v":102,"vw":301.19},{"c":301,"h":301,"l":301,"n":24,"o":301,"t":"2026-10-13T22:00:00Z","v":326,"vw":301},{"c":301.14,"h":301.14,"l":301.14,"n":3,"o":301.14,"t":"2026-10-13T22:05:00Z","v":115,"vw":301.14},{"c":300.9,"h":300.9,"l":300.9,"n":1,"o":300.9,"t":"2026-10-13T22:20:00Z","v":50,"vw":300.9},{"c":301.1256,"h":301.1256,"l":301.1256,"n":1,"o":301.1256,"t":"2026-10-13T22:55:00Z","v":50,"vw":301.1256},{"c":301.14,"h":301.14,"l":301.14,"n":2,"o":301.14,"t":"2026-10-13T23:00:00Z","v":65,"vw":301.14},{"c":300.97,"h":300.97,"l":300.97,"n":2,"o":300.97,"t":"2026-10-13T23:05:00Z","v":70,"vw":300.97},{"c":299.94,"h":300.72,"l":299.94,"n":52,"o":300.72,"t":"2026-10-13T23:15:00Z","v":1055,"vw":300.185425},{"c":299,"h":299.94,"l":298.6418,"n":11,"o":298.6418,"t":"2026-10-13T23:20:00Z","v":332,"vw":299.112756},{"c":300,"h":300,"l":300,"n":1,"o":300,"t":"2026-10-13T23:25:00Z","v":50,"vw":300},{"c":299.07,"h":299.3,"l":299.0339,"n":13,"o":299.3,"t":"2026-10-13T23:45:00Z","v":640,"vw":299.113069},{"c":299,"h":299,"l":299,"n":1,"o":299,"t":"2026-10-13T23:50:00Z","v":90,"vw":299},{"c":301.17,"h":301.21,"l":299.5092,"n":160,"o":300.45,"t":"2026-10-14T08:00:00Z","v":1489,"vw":300.536497},{"c":303,"h":303,"l":303,"n":1,"o":303,"t":"2026-10-14T08:15:00Z","v":200,"vw":303},{"c":301.45,"h":301.45,"l":301.45,"n":1,"o":301.45,"t":"2026-10-14T08:25:00Z","v":42,"vw":301.45},{"c":301.83,"h":301.83,"l":301.82,"n":4,"o":301.82,"t":"2026-10-14T08:40:00Z","v":315,"vw":301.825932},{"c":301.8,"h":301.8,"l":301.8,"n":1,"o":301.8,"t":"2026-10-14T08:50:00Z","v":40,"vw":301.8},{"c":302.1,"h":302.1,"l":302.1,"n":1,"o":302.1,"t":"2026-10-14T09:25:00Z","v":40,"vw":302.1},{"c":302.12,"h":302.12,"l":302.12,"n":2,"o":302.12,"t":"2026-10-14T09:30:00Z","v":314,"vw":302.12},{"c":302.74,"h":302.74,"l":302.74,"n":13,"o":302.74,"t":"2026-10-14T09:40:00Z","v":163,"vw":302.74},{"c":303,"h":303,"l":302.8,"n":23,"o":302.8,"t":"2026-10-14T09:45:00Z","v":1171,"vw":302.980364},{"c":303.71,"h":303.71,"l":303.71,"n":2,"o":303.71,"t":"2026-10-14T09:55:00Z","v":51,"vw":303.71},{"c":304.22,"h":304.39,"l":304.22,"n":6,"o":304.39,"t":"2026-10-14T10:00:00Z","v":789,"vw":304.297415},{"c":304.21,"h":304.21,"l":304.21,"n":3,"o":304.21,"t":"2026-10-14T10:05:00Z","v":82,"vw":304.21},{"c":304.31,"h":304.31,"l":304.31,"n":2,"o":304.31,"t":"2026-10-14T10:20:00Z","v":44,"vw":304.31},{"c":303.7603,"h":304.16,"l":303.7603,"n":7,"o":304.16,"t":"2026-10-14T10:25:00Z","v":252,"vw":304.016673},{"c":303.6,"h":303.76,"l":303.6,"n":2,"o":303.76,"t":"2026-10-14T10:40:00Z","v":90,"vw":303.688889},{"c":303.63,"h":303.65,"l":303.63,"n":3,"o":303.65,"t":"2026-10-14T10:45:00Z","v":317,"vw":303.63641},{"c":303.48,"h":303.7451,"l":303.47,"n":14,"o":303.7451,"t":"2026-10-14T11:10:00Z","v":643,"vw":303.521915},{"c":303.15,"h":303.15,"l":303.15,"n":1,"o":303.15,"t":"2026-10-14T11:15:00Z","v":57,"vw":303.15},{"c":303.73,"h":303.74,"l":303.72,"n":4,"o":303.74,"t":"2026-10-14T11:30:00Z","v":383,"vw":303.726332},{"c":303.7,"h":303.7,"l":303.7,"n":32,"o":303.7,"t":"2026-10-14T11:35:00Z","v":553,"vw":303.7},{"c":303,"h":303.07,"l":303,"n":5,"o":303.07,"t":"2026-10-14T11:40:00Z","v":555,"vw":303.033933},{"c":302.53,"h":302.53,"l":302.53,"n":7,"o":302.53,"t":"2026-10-14T12:05:00Z","v":311,"vw":302.53},{"c":303,"h":303,"l":303,"n":1,"o":303,"t":"2026-10-14T12:10:00Z","v":66,"vw":303},{"c":302.99,"h":302.99,"l":302.99,"n":29,"o":302.99,"t":"2026-10-14T12:25:00Z","v":362,"vw":302.99},{"c":302.02,"h":302.43,"l":302,"n":25,"o":302.43,"t":"2026-10-14T12:30:00Z","v":1066,"vw":302.190214},{"c":301.02,"h":301.298,"l":300.5,"n":23,"o":301.15,"t":"2026-10-14T12:35:00Z","v":708,"vw":301.086365},{"c":300.8,"h":302,"l":300.67,"n":18,"o":301.1,"t":"2026-10-14T12:40:00Z","v":1099,"vw":300.947563},{"c":300.68,"h":300.69,"l":300.59,"n":12,"o":300.61,"t":"2026-10-14T12:45:00Z","v":349,"vw":300.630729},{"c":300,"h":300,"l":300,"n":3,"o":300,"t":"2026-10-14T12:50:00Z","v":408,"vw":300},{"c":300.99,"h":300.99,"l":300.05,"n":6,"o":300.05,"t":"2026-10-14T12:55:00Z","v":295,"vw":300.791861},{"c":300.94,"h":300.95,"l":300.21,"n":16,"o":300.21,"t":"2026-10-14T13:00:00Z","v":416,"vw":300.847368},{"c":300.95,"h":300.95,"l":300.94,"n":32,"o":300.94,"t":"2026-10-14T13:05:00Z","v":349,"vw":300.945},{"c":301.3622,"h":301.3622,"l":301.3,"n":7,"o":301.3,"t":"2026-10-14T13:10:00Z","v":194,"vw":301.324258},{"c":301.36,"h":301.36,"l":301.3,"n":11,"o":301.3,"t":"2026-10-14T13:15:00Z","v":201,"vw":301.3375},{"c":301.6,"h":301.6,"l":301.6,"n":3,"o":301.6,"t":"2026-10-14T13:20:00Z","v":695,"vw":301.6},{"c":301.3,"h":302,"l":301.3,"n":15,"o":302,"t":"2026-10-14T13:25:00Z","v":201,"vw":301.670192},{"c":305.176,"h":306.295,"l":298.83,"n":2034,"o":301.6,"t":"2026-10-14T13:30:00Z","v":107685,"vw":302.825285},{"c":308.84,"h":309.28,"l":305.59,"n":1611,"o":305.6,"t":"2026-10-14T13:35:00Z","v":62600,"vw":308.088183},{"c":308.51,"h":309.25,"l":307.415,"n":1530,"o":308.55,"t":"2026-10-14T13:40:00Z","v":76442,"vw":308.486455},{"c":310.68,"h":311,"l":307.74,"n":2174,"o":308.0998,"t":"2026-10-14T13:45:00Z","v":76134,"vw":309.761398},{"c":310.5,"h":311.66,"l":310.19,"n":1743,"o":310.71,"t":"2026-10-14T13:50:00Z","v":57655,"vw":310.899658},{"c":309.23,"h":310.95,"l":309.01,"n":1333,"o":310.58,"t":"2026-10-14T13:55:00Z","v":39858,"vw":309.968285},{"c":307.4775,"h":309.125,"l":306.99,"n":2081,"o":309.1,"t":"2026-10-14T14:00:00Z","v":83968,"vw":308.118654},{"c":307.51,"h":308.44,"l":307.044,"n":1010,"o":307.475,"t":"2026-10-14T14:05:00Z","v":29241,"vw":307.61896},{"c":306.71,"h":308.05,"l":306.1,"n":1526,"o":307.52,"t":"2026-10-14T14:10:00Z","v":54014,"vw":306.734811},{"c":305.68,"h":306.7399,"l":305.1,"n":1007,"o":306.58,"t":"2026-10-14T14:15:00Z","v":38763,"vw":305.749079},{"c":305.87,"h":306.5,"l":305.49,"n":844,"o":305.705,"t":"2026-10-14T14:20:00Z","v":24444,"vw":306.040461},{"c":306.62,"h":307.07,"l":305.67,"n":995,"o":305.99,"t":"2026-10-14T14:25:00Z","v":27618,"vw":306.559834},{"c":306.02,"h":306.78,"l":306.02,"n":858,"o":306.53,"t":"2026-10-14T14:30:00Z","v":22522,"vw":306.427463},{"c":304.06,"h":306.08,"l":304.06,"n":1130,"o":306.08,"t":"2026-10-14T14:35:00Z","v":39533,"vw":305.058927},{"c":303.22,"h":304.3,"l":302.61,"n":1118,"o":304.04,"t":"2026-10-14T14:40:00Z","v":35646,"vw":303.248223},{"c":305.09,"h":305.37,"l":303.33,"n":1172,"o":303.34,"t":"2026-10-14T14:45:00Z","v":51512,"vw":304.561173},{"c":304.955,"h":305.42,"l":304.635,"n":794,"o":305.08,"t":"2026-10-14T14:50:00Z","v":23743,"vw":304.969821},{"c":305.48,"h":305.97,"l":304.82,"n":877,"o":304.94,"t":"2026-10-14T14:55:00Z","v":20071,"vw":305.446281},{"c":304.28,"h":305.67,"l":304.28,"n":541,"o":305.57,"t":"2026-10-14T15:00:00Z","v":14561,"vw":304.915258},{"c":305.47,"h":305.5899,"l":304,"n":742,"o":304.33,"t":"2026-10-14T15:05:00Z","v":20040,"vw":304.715243},{"c":304.61,"h":305.5999,"l":304.46,"n":666,"o":305.54,"t":"2026-10-14T15:10:00Z","v":13984,"vw":305.006952},{"c":305,"h":305,"l":304.125,"n":718,"o":304.465,"t":"2026-10-14T15:15:00Z","v":16384,"vw":304.525801},{"c":304.985,"h":305.21,"l":304.6207,"n":696,"o":305.035,"t":"2026-10-14T15:20:00Z","v":17629,"vw":304.958021},{"c":304.67,"h":305.42,"l":304.67,"n":693,"o":304.9,"t":"2026-10-14T15:25:00Z","v":12846,"vw":305.018071},{"c":304.395,"h":304.91,"l":304.21,"n":471,"o":304.48,"t":"2026-10-14T15:30:00Z","v":14591,"vw":304.569015},{"c":304.465,"h":304.68,"l":304.23,"n":655,"o":304.55,"t":"2026-10-14T15:35:00Z","v":14923,"vw":304.412199},{"c":304.72,"h":305.115,"l":304.39,"n":616,"o":304.465,"t":"2026-10-14T15:40:00Z","v":10937,"vw":304.87062},{"c":305.73,"h":305.73,"l":304.78,"n":651,"o":304.79,"t":"2026-10-14T15:45:00Z","v":12521,"vw":305.27228},{"c":305.15,"h":305.9,"l":305.11,"n":740,"o":305.72,"t":"2026-10-14T15:50:00Z","v":14255,"vw":305.518194},{"c":304.75,"h":305.27,"l":304.54,"n":760,"o":305.175,"t":"2026-10-14T15:55:00Z","v":19173,"vw":304.919815},{"c":305.95,"h":306.17,"l":304.505,"n":854,"o":304.695,"t":"2026-10-14T16:00:00Z","v":19694,"vw":305.533656},{"c":306.03,"h":306.31,"l":305.76,"n":681,"o":305.76,"t":"2026-10-14T16:05:00Z","v":15458,"vw":306.004371},{"c":305.88,"h":306.06,"l":305.31,"n":675,"o":305.9,"t":"2026-10-14T16:10:00Z","v":18208,"vw":305.749063},{"c":305.67,"h":305.99,"l":305.265,"n":799,"o":305.94,"t":"2026-10-14T16:15:00Z","v":23025,"vw":305.691936},{"c":306.26,"h":306.42,"l":305.6,"n":901,"o":305.6,"t":"2026-10-14T16:20:00Z","v":28252,"vw":305.924394},{"c":306.5699,"h":306.63,"l":306.07,"n":1113,"o":306.26,"t":"2026-10-14T16:25:00Z","v":20748,"vw":306.311556},{"c":304.39,"h":306.505,"l":304.26,"n":1180,"o":306.43,"t":"2026-10-14T16:30:00Z","v":34432,"vw":305.213404},{"c":304.56,"h":304.6628,"l":304.07,"n":882,"o":304.4415,"t":"2026-10-14T16:35:00Z","v":22422,"vw":304.371651},{"c":304.39,"h":304.84,"l":304.1301,"n":925,"o":304.53,"t":"2026-10-14T16:40:00Z","v":22326,"vw":304.452739},{"c":304.58,"h":304.78,"l":304.335,"n":679,"o":304.335,"t":"2026-10-14T16:45:00Z","v":18727,"vw":304.523893},{"c":304.5,"h":304.84,"l":304.43,"n":645,"o":304.555,"t":"2026-10-14T16:50:00Z","v":14945,"vw":304.58359},{"c":304.13,"h":304.41,"l":303.6,"n":900,"o":304.38,"t":"2026-10-14T16:55:00Z","v":24359,"vw":304.007533},{"c":303.835,"h":304.2,"l":303.715,"n":906,"o":304.075,"t":"2026-10-14T17:00:00Z","v":22254,"vw":304.036171},{"c":304.22,"h":304.33,"l":303.81,"n":720,"o":303.835,"t":"2026-10-14T17:05:00Z","v":14467,"vw":304.053441},{"c":304.39,"h":304.44,"l":304.02,"n":525,"o":304.21,"t":"2026-10-14T17:10:00Z","v":9946,"vw":304.287783},{"c":304.71,"h":304.81,"l":304.2,"n":676,"o":304.315,"t":"2026-10-14T17:15:00Z","v":13416,"vw":304.459113},{"c":304.6,"h":304.8,"l":304.34,"n":704,"o":304.7,"t":"2026-10-14T17:20:00Z","v":14079,"vw":304.597808},{"c":304.96,"h":305.37,"l":304.6536,"n":1034,"o":304.77,"t":"2026-10-14T17:25:00Z","v":25990,"vw":305.065126},{"c":305.8825,"h":306.07,"l":304.79,"n":968,"o":304.92,"t":"2026-10-14T17:30:00Z","v":27406,"vw":305.56581},{"c":305.18,"h":305.95,"l":305.17,"n":772,"o":305.87,"t":"2026-10-14T17:35:00Z","v":16853,"vw":305.595848},{"c":305.105,"h":305.31,"l":304.81,"n":801,"o":305.18,"t":"2026-10-14T17:40:00Z","v":19309,"vw":305.117659},{"c":305.195,"h":305.46,"l":305.09,"n":902,"o":305.2,"t":"2026-10-14T17:45:00Z","v":21062,"vw":305.277705},{"c":305.87,"h":306.22,"l":305.195,"n":1140,"o":305.195,"t":"2026-10-14T17:50:00Z","v":23978,"vw":305.844059},{"c":306.61,"h":306.67,"l":305.95,"n":1097,"o":305.99,"t":"2026-10-14T17:55:00Z","v":31366,"vw":306.472284},{"c":307.18,"h":307.355,"l":306.25,"n":1265,"o":306.7,"t":"2026-10-14T18:00:00Z","v":34463,"vw":306.69875},{"c":306.62,"h":307.57,"l":306.47,"n":899,"o":307.25,"t":"2026-10-14T18:05:00Z","v":32840,"vw":306.925033},{"c":307.35,"h":307.43,"l":306.52,"n":808,"o":306.625,"t":"2026-10-14T18:10:00Z","v":20439,"vw":306.929198},{"c":307.12,"h":307.795,"l":307.12,"n":788,"o":307.46,"t":"2026-10-14T18:15:00Z","v":19765,"vw":307.599406},{"c":307.1,"h":307.32,"l":306.99,"n":764,"o":307.26,"t":"2026-10-14T18:20:00Z","v":15964,"vw":307.131618},{"c":307.65,"h":307.72,"l":307.02,"n":794,"o":307.15,"t":"2026-10-14T18:25:00Z","v":14535,"vw":307.364049},{"c":307.74,"h":308.09,"l":307.44,"n":708,"o":307.57,"t":"2026-10-14T18:30:00Z","v":16723,"vw":307.792668},{"c":308.04,"h":308.055,"l":307.592,"n":703,"o":307.67,"t":"2026-10-14T18:35:00Z","v":12409,"vw":307.859946},{"c":308.07,"h":308.27,"l":307.975,"n":810,"o":308.03,"t":"2026-10-14T18:40:00Z","v":18826,"vw":308.147918},{"c":307.49,"h":308.1006,"l":307.49,"n":922,"o":308.07,"t":"2026-10-14T18:45:00Z","v":17753,"vw":307.921181},{"c":307.15,"h":307.94,"l":307.15,"n":898,"o":307.64,"t":"2026-10-14T18:50:00Z","v":18310,"vw":307.651214},{"c":306.63,"h":307.23,"l":306.6,"n":850,"o":307.18,"t":"2026-10-14T18:55:00Z","v":25430,"vw":307.036874},{"c":306.46,"h":306.88,"l":306.11,"n":889,"o":306.63,"t":"2026-10-14T19:00:00Z","v":26461,"vw":306.398735},{"c":306.86,"h":306.86,"l":306.115,"n":946,"o":306.44,"t":"2026-10-14T19:05:00Z","v":26537,"vw":306.358182},{"c":307,"h":307.47,"l":306.72,"n":1039,"o":306.8699,"t":"2026-10-14T19:10:00Z","v":25922,"vw":307.194472},{"c":307.64,"h":307.79,"l":306.92,"n":930,"o":306.92,"t":"2026-10-14T19:15:00Z","v":18507,"vw":307.421189},{"c":307.54,"h":307.76,"l":307.43,"n":872,"o":307.61,"t":"2026-10-14T19:20:00Z","v":18876,"vw":307.58223},{"c":308.019,"h":308.225,"l":307.35,"n":1244,"o":307.54,"t":"2026-10-14T19:25:00Z","v":28908,"vw":307.755401},{"c":308.95,"h":309,"l":308.005,"n":1147,"o":308.04,"t":"2026-10-14T19:30:00Z","v":24493,"vw":308.436163},{"c":308.865,"h":309.06,"l":308.755,"n":1185,"o":308.94,"t":"2026-10-14T19:35:00Z","v":27504,"vw":308.893328},{"c":309.27,"h":309.41,"l":308.63,"n":1317,"o":308.78,"t":"2026-10-14T19:40:00Z","v":30396,"vw":309.078901},{"c":309.745,"h":309.87,"l":309.14,"n":1741,"o":309.28,"t":"2026-10-14T19:45:00Z","v":52424,"vw":309.490389},{"c":310.74,"h":310.76,"l":309.77,"n":2684,"o":309.83,"t":"2026-10-14T19:50:00Z","v":88563,"vw":310.287096},{"c":310.45,"h":310.71,"l":309.7,"n":7931,"o":310.67,"t":"2026-10-14T19:55:00Z","v":212950,"vw":310.336781},{"c":310.44,"h":310.55,"l":310.35,"n":119,"o":310.55,"t":"2026-10-14T20:00:00Z","v":488476,"vw":310.439997},{"c":309.9,"h":310.31,"l":309.5515,"n":10,"o":310.27,"t":"2026-10-14T20:05:00Z","v":12824,"vw":309.888366},{"c":309.53,"h":309.82,"l":309.53,"n":51,"o":309.82,"t":"2026-10-14T20:10:00Z","v":516,"vw":309.725},{"c":309.99,"h":309.99,"l":309.95,"n":14,"o":309.95,"t":"2026-10-14T20:30:00Z","v":345,"vw":309.971192},{"c":307.66,"h":309.7,"l":307.66,"n":25,"o":309.51,"t":"2026-10-14T20:50:00Z","v":763,"vw":308.393167},{"c":307.66,"h":309.7,"l":307.66,"n":6,"o":309.68,"t":"2026-10-14T21:00:00Z","v":758,"vw":308.579452},{"c":309.64,"h":309.64,"l":309.64,"n":4,"o":309.64,"t":"2026-10-14T21:30:00Z","v":344,"vw":309.64},{"c":309.5,"h":309.5,"l":309.5,"n":2,"o":309.5,"t":"2026-10-14T21:50:00Z","v":81,"vw":309.5},{"c":308.95,"h":309.01,"l":308.95,"n":7,"o":309.01,"t":"2026-10-14T22:25:00Z","v":381,"vw":308.994327},{"c":308,"h":309.01,"l":307.66,"n":19,"o":308.6,"t":"2026-10-14T22:35:00Z","v":1127,"vw":308.543941},{"c":309.5,"h":309.5,"l":309.5,"n":3,"o":309.5,"t":"2026-10-14T22:45:00Z","v":77,"vw":309.5},{"c":309.5,"h":309.5,"l":309.5,"n":4,"o":309.5,"t":"2026-10-14T22:50:00Z","v":106,"vw":309.5},{"c":308.0427,"h":308.0427,"l":308.0427,"n":1,"o":308.0427,"t":"2026-10-14T22:55:00Z","v":72,"vw":308.0427},{"c":309.25,"h":309.26,"l":309.25,"n":5,"o":309.26,"t":"2026-10-14T23:05:00Z","v":108,"vw":309.255},{"c":309.25,"h":309.26,"l":309.25,"n":3,"o":309.26,"t":"2026-10-14T23:10:00Z","v":104,"vw":309.254},{"c":309.45,"h":309.45,"l":309.45,"n":2,"o":309.45,"t":"2026-10-14T23:15:00Z","v":41,"vw":309.45},{"c":308,"h":309,"l":308,"n":12,"o":309,"t":"2026-10-14T23:30:00Z","v":2492,"vw":308.592742},{"c":308.88,"h":308.88,"l":308.88,"n":3,"o":308.88,"t":"2026-10-14T23:35:00Z","v":100,"vw":308.88},{"c":309.44,"h":309.45,"l":307.6609,"n":18,"o":307.6609,"t":"2026-10-14T23:40:00Z","v":1790,"vw":307.957136},{"c":309.42,"h":309.42,"l":309.42,"n":5,"o":309.42,"t":"2026-10-14T23:50:00Z","v":128,"vw":309.42},{"c":309,"h":309,"l":309,"n":6,"o":309,"t":"2026-10-14T23:55:00Z","v":180,"vw":309},{"c":312.51,"h":312.51,"l":309,"n":269,"o":310.73,"t":"2026-10-15T08:00:00Z","v":6112,"vw":310.767035},{"c":312.01,"h":312.01,"l":312,"n":16,"o":312.01,"t":"2026-10-15T08:05:00Z","v":320,"vw":312.006322},{"c":311.88,"h":311.88,"l":311.68,"n":7,"o":311.84,"t":"2026-10-15T08:20:00Z","v":396,"vw":311.82375},{"c":312.02,"h":312.7,"l":311.95,"n":31,"o":311.95,"t":"2026-10-15T08:30:00Z","v":1364,"vw":312.49738},{"c":312.06,"h":312.5,"l":312.06,"n":2,"o":312.5,"t":"2026-10-15T08:40:00Z","v":130,"vw":312.330769},{"c":312.5,"h":312.5,"l":312.5,"n":1,"o":312.5,"t":"2026-10-15T08:45:00Z","v":80,"vw":312.5},{"c":312.65,"h":312.65,"l":312.5,"n":20,"o":312.5,"t":"2026-10-15T08:55:00Z","v":613,"vw":312.572912},{"c":312.5,"h":312.5,"l":312.5,"n":7,"o":312.5,"t":"2026-10-15T09:00:00Z","v":592,"vw":312.5},{"c":312,"h":312,"l":312,"n":3,"o":312,"t":"2026-10-15T09:45:00Z","v":80,"vw":312},{"c":312.69,"h":312.69,"l":312.69,"n":1,"o":312.69,"t":"2026-10-15T10:15:00Z","v":52,"vw":312.69},{"c":312.31,"h":312.5,"l":312.3,"n":25,"o":312.3,"t":"2026-10-15T10:20:00Z","v":893,"vw":312.40253},{"c":311.5,"h":311.5,"l":311.38,"n":5,"o":311.38,"t":"2026-10-15T10:50:00Z","v":403,"vw":311.411579},{"c":311.31,"h":311.31,"l":311.31,"n":27,"o":311.31,"t":"2026-10-15T11:00:00Z","v":224,"vw":311.31},{"c":312.5,"h":312.5,"l":311.5,"n":27,"o":311.5,"t":"2026-10-15T11:05:00Z","v":812,"vw":312.050306},{"c":312,"h":312,"l":310.25,"n":5,"o":310.25,"t":"2026-10-15T11:15:00Z","v":265,"vw":311.65},{"c":311.07,"h":311.07,"l":311.07,"n":2,"o":311.07,"t":"2026-10-15T11:25:00Z","v":50,"vw":311.07},{"c":311,"h":311,"l":311,"n":5,"o":311,"t":"2026-10-15T11:35:00Z","v":59,"vw":311},{"c":311.01,"h":311.3,"l":311.01,"n":10,"o":311.3,"t":"2026-10-15T11:55:00Z","v":405,"vw":311.113091},{"c":311,"h":311.04,"l":311,"n":19,"o":311.04,"t":"2026-10-15T12:00:00Z","v":242,"vw":311.020476},{"c":311.3188,"h":311.3188,"l":310.45,"n":7,"o":310.45,"t":"2026-10-15T12:10:00Z","v":1063,"vw":310.483415},{"c":310.93,"h":310.93,"l":310.93,"n":2,"o":310.93,"t":"2026-10-15T12:20:00Z","v":500,"vw":310.93},{"c":310.44,"h":310.44,"l":310.44,"n":1,"o":310.44,"t":"2026-10-15T12:35:00Z","v":52,"vw":310.44},{"c":311.7,"h":311.7,"l":311.47,"n":16,"o":311.47,"t":"2026-10-15T12:50:00Z","v":36068,"vw":311.66275},{"c":311.7675,"h":311.7675,"l":310.5,"n":20,"o":310.8,"t":"2026-10-15T12:55:00Z","v":1279,"vw":310.622467},{"c":309.99,"h":313,"l":309.11,"n":174,"o":312,"t":"2026-10-15T13:00:00Z","v":13932,"vw":309.884207},{"c":309.25,"h":310,"l":307.0425,"n":17,"o":307.0425,"t":"2026-10-15T13:05:00Z","v":656,"vw":308.368991},{"c":310.4,"h":310.66,"l":310.4,"n":14,"o":310.44,"t":"2026-10-15T13:10:00Z","v":394,"vw":310.487228},{"c":310.8049,"h":310.8049,"l":310.8049,"n":5,"o":310.8049,"t":"2026-10-15T13:15:00Z","v":97,"vw":310.8049},{"c":314.26,"h":314.26,"l":313.74,"n":12,"o":313.76,"t":"2026-10-15T13:25:00Z","v":362,"vw":313.880084},{"c":324.17,"h":324.77,"l":314,"n":4376,"o":314.26,"t":"2026-10-15T13:30:00Z","v":192012,"vw":319.721934},{"c":326.545,"h":328.34,"l":323.61,"n":3941,"o":324.27,"t":"2026-10-15T13:35:00Z","v":139320,"vw":325.967432},{"c":324.925,"h":327.98,"l":324.33,"n":3010,"o":326.5,"t":"2026-10-15T13:40:00Z","v":113801,"vw":325.840304},{"c":327.32,"h":327.48,"l":324.85,"n":2177,"o":325.17,"t":"2026-10-15T13:45:00Z","v":67005,"vw":325.812372},{"c":328.21,"h":328.86,"l":326.77,"n":3122,"o":327.3,"t":"2026-10-15T13:50:00Z","v":112438,"vw":327.999539},{"c":328.805,"h":329.62,"l":327.9,"n":2426,"o":328.11,"t":"2026-10-15T13:55:00Z","v":75257,"vw":328.800832},{"c":330.4625,"h":331.68,"l":328.56,"n":3177,"o":328.78,"t":"2026-10-15T14:00:00Z","v":109955,"vw":330.211383},{"c":330.455,"h":331.48,"l":329.5138,"n":1828,"o":330.47,"t":"2026-10-15T14:05:00Z","v":71903,"vw":330.458896},{"c":331.51,"h":332.25,"l":329.33,"n":1779,"o":330.37,"t":"2026-10-15T14:10:00Z","v":66062,"vw":330.461266},{"c":330.28,"h":332.27,"l":330.24,"n":1930,"o":331.742,"t":"2026-10-15T14:15:00Z","v":81464,"vw":331.215662},{"c":330.93,"h":331.13,"l":329,"n":2000,"o":330.17,"t":"2026-10-15T14:20:00Z","v":79879,"vw":329.889556},{"c":330.25,"h":331.17,"l":329.99,"n":1863,"o":330.935,"t":"2026-10-15T14:25:00Z","v":62220,"vw":330.712041},{"c":330.16,"h":331.25,"l":329.45,"n":1721,"o":330.42,"t":"2026-10-15T14:30:00Z","v":79725,"vw":330.153076},{"c":330.1876,"h":331.05,"l":328.71,"n":1394,"o":330.155,"t":"2026-10-15T14:35:00Z","v":60455,"vw":329.999765},{"c":329.47,"h":330.46,"l":328.59,"n":1181,"o":330.17,"t":"2026-10-15T14:40:00Z","v":40981,"vw":329.420052},{"c":328.34,"h":329.61,"l":327.2,"n":1849,"o":329.4701,"t":"2026-10-15T14:45:00Z","v":74409,"vw":328.40856},{"c":329.45,"h":329.99,"l":328.24,"n":1046,"o":328.37,"t":"2026-10-15T14:50:00Z","v":30855,"vw":329.034974},{"c":329.015,"h":329.7822,"l":328.27,"n":1394,"o":329.47,"t":"2026-10-15T14:55:00Z","v":118972,"vw":329.507198},{"c":328.565,"h":329.13,"l":327.7,"n":1098,"o":328.83,"t":"2026-10-15T15:00:00Z","v":29284,"vw":328.564049},{"c":328.96,"h":329.42,"l":328.43,"n":1008,"o":328.45,"t":"2026-10-15T15:05:00Z","v":28313,"vw":329.136826},{"c":328.95,"h":329.8,"l":328.875,"n":1497,"o":329.015,"t":"2026-10-15T15:10:00Z","v":51007,"vw":329.303611},{"c":328.38,"h":328.92,"l":326.82,"n":1589,"o":328.76,"t":"2026-10-15T15:15:00Z","v":41749,"vw":328.008706},{"c":328.53,"h":328.78,"l":327.675,"n":937,"o":328.47,"t":"2026-10-15T15:20:00Z","v":24068,"vw":328.348111},{"c":330.12,"h":330.585,"l":328.1,"n":1302,"o":328.53,"t":"2026-10-15T15:25:00Z","v":31455,"vw":329.454114},{"c":329.615,"h":330.38,"l":329.3,"n":1099,"o":330.115,"t":"2026-10-15T15:30:00Z","v":45878,"vw":329.893867},{"c":329.355,"h":329.89,"l":328.595,"n":886,"o":329.615,"t":"2026-10-15T15:35:00Z","v":22510,"vw":329.380288},{"c":328.3,"h":329.47,"l":328.155,"n":1020,"o":329.2301,"t":"2026-10-15T15:40:00Z","v":31754,"vw":328.894089},{"c":330.03,"h":330.17,"l":328.28,"n":1094,"o":328.47,"t":"2026-10-15T15:45:00Z","v":32301,"vw":329.352728},{"c":330.43,"h":330.6,"l":329.8,"n":995,"o":330.16,"t":"2026-10-15T15:50:00Z","v":46661,"vw":330.143541},{"c":329.63,"h":330.71,"l":329.19,"n":1014,"o":330.42,"t":"2026-10-15T15:55:00Z","v":24393,"vw":329.789203},{"c":328.775,"h":330.29,"l":328.59,"n":1572,"o":329.575,"t":"2026-10-15T16:00:00Z","v":50857,"vw":329.281363},{"c":328.66,"h":329,"l":328.4201,"n":901,"o":328.89,"t":"2026-10-15T16:05:00Z","v":26227,"vw":328.802156},{"c":329.33,"h":329.36,"l":328.55,"n":1153,"o":328.75,"t":"2026-10-15T16:10:00Z","v":33021,"vw":328.919421},{"c":330.18,"h":330.26,"l":329.03,"n":1268,"o":329.33,"t":"2026-10-15T16:15:00Z","v":36040,"vw":329.632647},{"c":330.41,"h":330.49,"l":329.855,"n":868,"o":330.05,"t":"2026-10-15T16:20:00Z","v":25466,"vw":330.226024},{"c":330.855,"h":330.94,"l":330.36,"n":720,"o":330.42,"t":"2026-10-15T16:25:00Z","v":14203,"vw":330.636145},{"c":330.12,"h":330.86,"l":329.93,"n":944,"o":330.78,"t":"2026-10-15T16:30:00Z","v":26074,"vw":330.409065},{"c":330.425,"h":330.48,"l":329.78,"n":677,"o":330.12,"t":"2026-10-15T16:35:00Z","v":14270,"vw":330.067948},{"c":330.385,"h":330.5,"l":329.55,"n":808,"o":330.48,"t":"2026-10-15T16:40:00Z","v":18431,"vw":330.082743},{"c":330.105,"h":330.85,"l":329.99,"n":685,"o":330.33,"t":"2026-10-15T16:45:00Z","v":15750,"vw":330.454279},{"c":330.24,"h":330.54,"l":330,"n":676,"o":330.105,"t":"2026-10-15T16:50:00Z","v":14488,"vw":330.301446},{"c":330.065,"h":330.305,"l":329.94,"n":221,"o":330.26,"t":"2026-10-15T16:55:00Z","v":7108,"vw":330.082958},{"c":330.53,"h":330.62,"l":330.22,"n":437,"o":330.25,"t":"2026-10-15T18:10:00Z","v":9542,"vw":330.397162},{"c":330.875,"h":330.96,"l":330.4875,"n":880,"o":330.4875,"t":"2026-10-15T18:15:00Z","v":27275,"vw":330.692728},{"c":331.2263,"h":331.5,"l":330.91,"n":1063,"o":330.95,"t":"2026-10-15T18:20:00Z","v":32633,"vw":331.156973},{"c":330.69,"h":331.72,"l":330.63,"n":1335,"o":331.195,"t":"2026-10-15T18:25:00Z","v":36563,"vw":331.190066},{"c":331.01,"h":331.2,"l":330.31,"n":931,"o":330.84,"t":"2026-10-15T18:30:00Z","v":28780,"vw":330.627669},{"c":330.67,"h":331.0399,"l":330.52,"n":752,"o":330.975,"t":"2026-10-15T18:35:00Z","v":21424,"vw":330.647293},{"c":330.53,"h":331.105,"l":330.34,"n":1178,"o":330.665,"t":"2026-10-15T18:40:00Z","v":42870,"vw":330.720915},{"c":331.03,"h":331.11,"l":330.35,"n":863,"o":330.47,"t":"2026-10-15T18:45:00Z","v":17685,"vw":330.787588},{"c":330.6784,"h":331.04,"l":330.6,"n":860,"o":331.03,"t":"2026-10-15T18:50:00Z","v":23476,"vw":330.801714},{"c":331.41,"h":331.455,"l":330.75,"n":1063,"o":330.7575,"t":"2026-10-15T18:55:00Z","v":24504,"vw":331.05356},{"c":331.58,"h":331.63,"l":331.18,"n":1179,"o":331.365,"t":"2026-10-15T19:00:00Z","v":36834,"vw":331.431268},{"c":331.81,"h":332.04,"l":331.33,"n":1253,"o":331.53,"t":"2026-10-15T19:05:00Z","v":32232,"vw":331.781765},{"c":331.08,"h":331.79,"l":331,"n":1204,"o":331.72,"t":"2026-10-15T19:10:00Z","v":35380,"vw":331.419213},{"c":330.83,"h":331.15,"l":330.545,"n":1035,"o":331.15,"t":"2026-10-15T19:15:00Z","v":32346,"vw":330.820283},{"c":330.635,"h":331.03,"l":330.57,"n":1547,"o":330.877,"t":"2026-10-15T19:20:00Z","v":55031,"vw":330.797372},{"c":330.64,"h":330.9,"l":330.16,"n":1799,"o":330.635,"t":"2026-10-15T19:25:00Z","v":67767,"vw":330.573444},{"c":330.67,"h":330.75,"l":330.245,"n":1872,"o":330.64,"t":"2026-10-15T19:30:00Z","v":58072,"vw":330.446969},{"c":329.98,"h":330.7,"l":329.78,"n":2339,"o":330.67,"t":"2026-10-15T19:35:00Z","v":83052,"vw":330.159071},{"c":330.99,"h":331,"l":329.77,"n":1614,"o":329.84,"t":"2026-10-15T19:40:00Z","v":42879,"vw":330.13072},{"c":330.185,"h":331.28,"l":330.185,"n":1514,"o":330.905,"t":"2026-10-15T19:45:00Z","v":45573,"vw":330.952689},{"c":329.955,"h":330.76,"l":329.88,"n":3415,"o":330.51,"t":"2026-10-15T19:50:00Z","v":100492,"vw":330.470168},{"c":330.2,"h":330.39,"l":329.689,"n":8107,"o":329.91,"t":"2026-10-15T19:55:00Z","v":262389,"vw":329.989262},{"c":330,"h":330.25,"l":330,"n":141,"o":330.23,"t":"2026-10-15T20:00:00Z","v":702019,"vw":330.169986},{"c":329.01,"h":329.99,"l":328.59,"n":18,"o":329.99,"t":"2026-10-15T20:05:00Z","v":947,"vw":329.046621},{"c":329,"h":329.5,"l":329,"n":15,"o":329.0431,"t":"2026-10-15T20:20:00Z","v":1678,"vw":329.038613}],"history":[{"c":617.16,"h":620.31,"l":612.8,"n":27116,"o":620.31,"t":"2024-10-14T04:00:00Z","v":990064,"vw":617.019047},{"c":617.89,"h":623.035,"l":615.76,"n":35353,"o":619.82,"t":"2024-10-15T04:00:00Z","v":1259317,"vw":618.634284},{"c":609.39,"h":618.07,"l":607.46,"n":31380,"o":616.58,"t":"2024-10-16T04:00:00Z","v":1132427,"vw":610.19638},{"c":609.23,"h":619.14,"l":607.85,"n":28276,"o":619.08,"t":"2024-10-17T04:00:00Z","v":1135351,"vw":609.916723},{"c":613.29,"h":615.44,"l":600.11,"n":30483,"o":601.34,"t":"2024-10-18T04:00:00Z","v":1299488,"vw":610.738722},{"c":613.93,"h":615.62,"l":607.11,"n":26436,"o":608.23,"t":"2024-10-21T04:00:00Z","v":1058121,"vw":612.910229},{"c":609.59,"h":613.29,"l":605.28,"n":26247,"o":608.92,"t":"2024-10-22T04:00:00Z","v":1088541,"vw":609.463763},{"c":602.01,"h":609.99,"l":599.65,"n":32700,"o":608.02,"t":"2024-10-23T04:00:00Z","v":1119205,"vw":602.494896},{"c":603.98,"h":608.79,"l":602,"n":25656,"o":602.91,"t":"2024-10-24T04:00:00Z","v":883317,"vw":604.495987},{"c":609.27,"h":617.22,"l":607.83,"n":29290,"o":610,"t":"2024-10-25T04:00:00Z","v":1000674,"vw":610.29006},{"c":612.09,"h":613.77,"l":607.89,"n":30327,"o":612.84,"t":"2024-10-28T04:00:00Z","v":1291982,"vw":611.207156},{"c":623.7,"h":625.6,"l":609.38,"n":34356,"o":612.99,"t":"2024-10-29T04:00:00Z","v":1134801,"vw":622.103046},{"c":621.11,"h":629.47,"l":619.905,"n":34695,"o":623.79,"t":"2024-10-30T04:00:00Z","v":1082398,"vw":623.298572},{"c":610.3,"h":621.735,"l":608.55,"n":39095,"o":620.17,"t":"2024-10-31T04:00:00Z","v":1478604,"vw":611.731205},{"c":621.74,"h":626.38,"l":603,"n":39875,"o":605,"t":"2024-11-01T04:00:00Z","v":1436999,"vw":620.928084},{"c":619.01,"h":624.52,"l":615.83,"n":36032,"o":623,"t":"2024-11-04T05:00:00Z","v":1152530,"vw":619.937226},{"c":618.83,"h":622.285,"l":610.71,"n":39718,"o":619.86,"t":"2024-11-05T05:00:00Z","v":1564288,"vw":616.870219},{"c":648.39,"h":668,"l":642.75,"n":75909,"o":643.12,"t":"2024-11-06T05:00:00Z","v":2963912,"vw":653.867256},{"c":674.15,"h":675.1,"l":651.74,"n":53193,"o":651.74,"t":"2024-11-07T05:00:00Z","v":1928020,"vw":669.273533},{"c":684.22,"h":688.88,"l":672.23,"n":49677,"o":678,"t":"2024-11-08T05:00:00Z","v":1705774,"vw":683.417942},{"c":697.35,"h":698.96,"l":682.3,"n":45729,"o":683.79,"t":"2024-11-11T05:00:00Z","v":1514491,"vw":694.028317},{"c":699.47,"h":703.88,"l":694.3,"n":48112,"o":695,"t":"2024-11-12T05:00:00Z","v":1409525,"vw":700.444822},{"c":706.25,"h":714.78,"l":695.02,"n":44900,"o":697.25,"t":"2024-11-13T05:00:00Z","v":1472423,"vw":708.047472},{"c":700.76,"h":706,"l":693.4,"n":42999,"o":701.58,"t":"2024-11-14T05:00:00Z","v":1769831,"vw":700.595438},{"c":687.87,"h":692.85,"l":680.21,"n":44990,"o":691.16,"t":"2024-11-15T05:00:00Z","v":1799379,"vw":686.983474},{"c":678.81,"h":688.12,"l":675.795,"n":43357,"o":685.645,"t":"2024-11-18T05:00:00Z","v":1580409,"vw":680.764509},{"c":644.17,"h":646.8699,"l":632.4,"n":68787,"o":636.1,"t":"2024-11-19T05:00:00Z","v":2536019,"vw":641.955817},{"c":650.6,"h":652.28,"l":637.6,"n":47319,"o":642.09,"t":"2024-11-20T05:00:00Z","v":1880231,"vw":645.738402},{"c":678.7,"h":681.5894,"l":656.75,"n":77492,"o":659.78,"t":"2024-11-21T05:00:00Z","v":2318306,"vw":675.181851},{"c":640.12,"h":675,"l":639.15,"n":88604,"o":668.18,"t":"2024-11-22T05:00:00Z","v":3294240,"vw":647.514343},{"c":634.62,"h":651.11,"l":632.88,"n":65405,"o":641.61,"t":"2024-11-25T05:00:00Z","v":2951827,"vw":639.145729},{"c":638.83,"h":641.5,"l":630.33,"n":46561,"o":633,"t":"2024-11-26T05:00:00Z","v":1784179,"vw":637.75628},{"c":636.17,"h":641.085,"l":631.2,"n":40930,"o":633.92,"t":"2024-11-27T05:00:00Z","v":1376295,"vw":636.51898},{"c":641.73,"h":645.36,"l":636.3301,"n":22533,"o":640.88,"t":"2024-11-29T05:00:00Z","v":828881,"vw":642.086498},{"c":634.07,"h":640.385,"l":631.67,"n":41564,"o":637.05,"t":"2024-12-02T05:00:00Z","v":1502257,"vw":634.869425},{"c":636.02,"h":636.68,"l":626.4,"n":33910,"o":629.6,"t":"2024-12-03T05:00:00Z","v":1105028,"vw":634.695168},{"c":654.64,"h":660.39,"l":636.945,"n":44937,"o":639,"t":"2024-12-04T05:00:00Z","v":1620046,"vw":653.104159},{"c":648.7,"h":653.055,"l":641.45,"n":36815,"o":651.96,"t":"2024-12-05T05:00:00Z","v":1219740,"vw":648.387567},{"c":646.47,"h":654.11,"l":645.82,"n":34330,"o":649.17,"t":"2024-12-06T05:00:00Z","v":1125182,"vw":648.366142},{"c":646.58,"h":650.78,"l":640.17,"n":45381,"o":643.61,"t":"2024-12-09T05:00:00Z","v":1379834,"vw":646.348453},{"c":647.07,"h":659.235,"l":644.7,"n":44449,"o":649.29,"t":"2024-12-10T05:00:00Z","v":1485682,"vw":649.365453},{"c":670.56,"h":670.739,"l":646.26,"n":51134,"o":647.07,"t":"2024-12-11T05:00:00Z","v":1868762,"vw":666.386942},{"c":672.25,"h":676.15,"l":662.95,"n":40621,"o":674.03,"t":"2024-12-12T05:00:00Z","v":1629743,"vw":669.994064},{"c":656.45,"h":672.7,"l":653.9783,"n":37262,"o":668.99,"t":"2024-12-13T05:00:00Z","v":1634810,"vw":658.044943},{"c":671.5,"h":672.915,"l":656.78,"n":41598,"o":656.78,"t":"2024-12-16T05:00:00Z","v":1684545,"vw":668.476678},{"c":677.77,"h":679.85,"l":664.045,"n":52295,"o":670,"t":"2024-12-17T05:00:00Z","v":1814907,"vw":676.419968},{"c":649.81,"h":677.01,"l":647.31,"n":56191,"o":677.01,"t":"2024-12-18T05:00:00Z","v":2408509,"vw":658.87267},{"c":636.95,"h":661.95,"l":636.71,"n":48966,"o":653.76,"t":"2024-12-19T05:00:00Z","v":2314760,"vw":641.715117},{"c":643.39,"h":648.985,"l":624.03,"n":49526,"o":629.2,"t":"2024-12-20T05:00:00Z","v":3450977,"vw":640.582575},{"c":638.3,"h":642.25,"l":633.75,"n":37926,"o":640.65,"t":"2024-12-23T05:00:00Z","v":1614424,"vw":637.895734},{"c":645.29,"h":645.54,"l":636.08,"n":17922,"o":639,"t":"2024-12-24T05:00:00Z","v":668692,"vw":643.608598},{"c":646.19,"h":648.99,"l":640.8,"n":22406,"o":641.35,"t":"2024-12-26T05:00:00Z","v":639320,"vw":646.026825},{"c":638.57,"h":643.24,"l":631.18,"n":34579,"o":643.24,"t":"2024-12-27T05:00:00Z","v":966645,"vw":637.337052},{"c":630.3,"h":634.1255,"l":623.41,"n":29160,"o":632.85,"t":"2024-12-30T05:00:00Z","v":1102753,"vw":630.293396},{"c":628.5,"h":633.655,"l":626.39,"n":30955,"o":630.9,"t":"2024-12-31T05:00:00Z","v":988463,"vw":629.146975},{"c":622.79,"h":637.73,"l":619.43,"n":33937,"o":637,"t":"2025-01-02T05:00:00Z","v":1180038,"vw":626.037063},{"c":630.23,"h":631,"l":624.52,"n":33784,"o":628.5,"t":"2025-01-03T05:00:00Z","v":993440,"vw":629.23639},{"c":625.16,"h":633.4,"l":623,"n":39220,"o":626.97,"t":"2025-01-06T05:00:00Z","v":1260872,"vw":627.095131},{"c":615.43,"h":626.65,"l":611.925,"n":30645,"o":623.36,"t":"2025-01-07T05:00:00Z","v":1030343,"vw":617.033114},{"c":626.05,"h":627.605,"l":613.71,"n":32928,"o":616.43,"t":"2025-01-08T05:00:00Z","v":1226395,"vw":623.326848},{"c":623.43,"h":633.62,"l":617.29,"n":49961,"o":618.84,"t":"2025-01-10T05:00:00Z","v":2390075,"vw":624.538533},{"c":613.22,"h":622,"l":612.3,"n":36906,"o":620.38,"t":"2025-01-13T05:00:00Z","v":1684406,"vw":615.05705},{"c":623.8,"h":623.99,"l":614.26,"n":36119,"o":615,"t":"2025-01-14T05:00:00Z","v":1697349,"vw":620.830629},{"c":621.45,"h":627.5,"l":610.61,"n":49696,"o":623.8,"t":"2025-01-15T05:00:00Z","v":1938228,"vw":622.026486},{"c":607.27,"h":623.75,"l":606.745,"n":62448,"o":623.32,"t":"2025-01-16T05:00:00Z","v":2834069,"vw":611.205238},{"c":604.13,"h":615.87,"l":596.2,"n":72297,"o":615.87,"t":"2025-01-17T05:00:00Z","v":2836669,"vw":605.098486},{"c":609.41,"h":611.06,"l":602.68,"n":43936,"o":605.99,"t":"2025-01-21T05:00:00Z","v":1666303,"vw":608.563844},{"c":611.68,"h":617.54,"l":609.68,"n":39627,"o":609.68,"t":"2025-01-22T05:00:00Z","v":1214052,"vw":612.107586},{"c":598.3,"h":608.8,"l":597.49,"n":56712,"o":608.8,"t":"2025-01-23T05:00:00Z","v":2241425,"vw":599.861169},{"c":597.95,"h":602.53,"l":595.44,"n":53048,"o":601.99,"t":"2025-01-24T05:00:00Z","v":1901375,"vw":598.761946},{"c":606.62,"h":614.39,"l":586,"n":59245,"o":586.96,"t":"2025-01-27T05:00:00Z","v":1985711,"vw":605.74837},{"c":600.66,"h":613.71,"l":600.19,"n":53647,"o":608.62,"t":"2025-01-28T05:00:00Z","v":1675072,"vw":605.051518},{"c":592.99,"h":603.54,"l":590.19,"n":44962,"o":599.65,"t":"2025-01-29T05:00:00Z","v":1457493,"vw":593.565976},{"c":604.6,"h":605.66,"l":593.7,"n":37227,"o":595.34,"t":"2025-01-30T05:00:00Z","v":1220007,"vw":601.45875},{"c":601.51,"h":610.9,"l":599.86,"n":38583,"o":604.88,"t":"2025-01-31T05:00:00Z","v":1640288,"vw":604.19492},{"c":600.76,"h":601.83,"l":585.01,"n":63449,"o":600.4,"t":"2025-02-03T05:00:00Z","v":2242862,"vw":594.823407},{"c":591.72,"h":608.48,"l":590.12,"n":45066,"o":596.34,"t":"2025-02-04T05:00:00Z","v":1730605,"vw":594.825304},{"c":588.26,"h":593.585,"l":580.095,"n":51302,"o":593.42,"t":"2025-02-05T05:00:00Z","v":2134484,"vw":586.633728},{"c":590.2,"h":595.155,"l":585.8,"n":41069,"o":588.26,"t":"2025-02-06T05:00:00Z","v":1534164,"vw":589.578944},{"c":578.85,"h":596.18,"l":577.22,"n":43940,"o":590.59,"t":"2025-02-07T05:00:00Z","v":1424624,"vw":581.67509},{"c":586.84,"h":588.8,"l":575,"n":41299,"o":575,"t":"2025-02-10T05:00:00Z","v":1570788,"vw":584.97224},{"c":585.88,"h":591.98,"l":581.09,"n":41945,"o":581.09,"t":"2025-02-11T05:00:00Z","v":1856778,"vw":586.551815},{"c":576.54,"h":580.9706,"l":568.71,"n":41278,"o":578.07,"t":"2025-02-12T05:00:00Z","v":1737879,"vw":576.426763},{"c":583.9,"h":592,"l":579,"n":40192,"o":580.56,"t":"2025-02-13T05:00:00Z","v":1609983,"vw":584.301611},{"c":587.38,"h":591.39,"l":580.09,"n":35514,"o":584.69,"t":"2025-02-14T05:00:00Z","v":1349109,"vw":587.372344},{"c":579.94,"h":590.04,"l":576.06,"n":52716,"o":589.86,"t":"2025-02-18T05:00:00Z","v":2054262,"vw":580.174119},{"c":582.19,"h":582.8799,"l":575.59,"n":47172,"o":578.74,"t":"2025-02-19T05:00:00Z","v":2061040,"vw":579.789815},{"c":579.08,"h":586.1,"l":573.39,"n":43531,"o":583.02,"t":"2025-02-20T05:00:00Z","v":2703871,"vw":577.332754},{"c":565.47,"h":582.15,"l":561.25,"n":52400,"o":580.55,"t":"2025-02-21T05:00:00Z","v":2006637,"vw":570.111406},{"c":567.24,"h":572.75,"l":563.2981,"n":53350,"o":565.96,"t":"2025-02-24T05:00:00Z","v":2040903,"vw":568.232595},{"c":555.63,"h":571.42,"l":553.24,"n":78507,"o":567.31,"t":"2025-02-25T05:00:00Z","v":3014541,"vw":557.796598},{"c":625.51,"h":638.99,"l":615.4361,"n":101063,"o":635.5,"t":"2025-02-26T05:00:00Z","v":4674166,"vw":624.989529},{"c":600.42,"h":627.99,"l":599.63,"n":61649,"o":625,"t":"2025-02-27T05:00:00Z","v":2451668,"vw":609.636964},{"c":613.84,"h":614.85,"l":598.3728,"n":58348,"o":600.92,"t":"2025-02-28T05:00:00Z","v":2444617,"vw":607.100322},{"c":601.09,"h":620.81,"l":599.4,"n":44746,"o":617.86,"t":"2025-03-03T05:00:00Z","v":1597721,"vw":605.761527},{"c":598.07,"h":608.9,"l":587.2801,"n":60402,"o":604.28,"t":"2025-03-04T05:00:00Z","v":2308459,"vw":597.733503},{"c":617.51,"h":618.4,"l":601.21,"n":50691,"o":608.92,"t":"2025-03-05T05:00:00Z","v":1615471,"vw":612.578372},{"c":606.37,"h":619.8502,"l":602.12,"n":48934,"o":613.02,"t":"2025-03-06T05:00:00Z","v":1670998,"vw":608.261464},{"c":609.61,"h":614.63,"l":594.53,"n":52741,"o":605.86,"t":"2025-03-07T05:00:00Z","v":1689791,"vw":605.958755},{"c":579.78,"h":606.35,"l":575.44,"n":69061,"o":603.89,"t":"2025-03-10T04:00:00Z","v":2375933,"vw":582.187918},{"c":586.71,"h":595.11,"l":577.375,"n":56244,"o":579.78,"t":"2025-03-11T04:00:00Z","v":1909438,"vw":585.590483},{"c":591.14,"h":597.27,"l":585.585,"n":54119,"o":589.01,"t":"2025-03-12T04:00:00Z","v":1874741,"vw":591.286771},{"c":581.32,"h":586.18,"l":563.72,"n":56332,"o":586.08,"t":"2025-03-13T04:00:00Z","v":2269785,"vw":577.388055},{"c":598.8,"h":601.54,"l":586.83,"n":54096,"o":589.22,"t":"2025-03-14T04:00:00Z","v":2063204,"vw":596.694012},{"c":602.11,"h":605.325,"l":591.92,"n":44618,"o":595.42,"t":"2025-03-17T04:00:00Z","v":1559099,"vw":600.970174},{"c":599.03,"h":601.56,"l":591.8,"n":38678,"o":598.9,"t":"2025-03-18T04:00:00Z","v":1230397,"vw":597.93175},{"c":603.11,"h":609.035,"l":597.505,"n":35737,"o":605.78,"t":"2025-03-19T04:00:00Z","v":1247894,"vw":603.853444},{"c":600.42,"h":605.58,"l":596.0885,"n":37111,"o":599.11,"t":"2025-03-20T04:00:00Z","v":1088638,"vw":600.662736},{"c":604.04,"h":605.25,"l":590.02,"n":41556,"o":592.99,"t":"2025-03-21T04:00:00Z","v":2391432,"vw":600.300758},{"c":613.09,"h":614.285,"l":605.285,"n":42691,"o":610,"t":"2025-03-24T04:00:00Z","v":1703083,"vw":612.036649},{"c":618.72,"h":620.93,"l":605.2197,"n":35009,"o":611.52,"t":"2025-03-25T04:00:00Z","v":1126601,"vw":617.399304},{"c":614.86,"h":620.27,"l":613.07,"n":43248,"o":618.78,"t":"2025-03-26T04:00:00Z","v":1715803,"vw":615.439805},{"c":615.3,"h":620.61,"l":612.31,"n":38273,"o":615.49,"t":"2025-03-27T04:00:00Z","v":1206171,"vw":616.31181},{"c":598.92,"h":613.785,"l":595.55,"n":44959,"o":611.57,"t":"2025-03-28T04:00:00Z","v":1574687,"vw":599.599122},{"c":613.99,"h":617.9999,"l":593.73,"n":66122,"o":600.34,"t":"2025-03-31T04:00:00Z","v":3071729,"vw":609.305644},{"c":613.78,"h":617.12,"l":606.15,"n":46758,"o":610.87,"t":"2025-04-01T04:00:00Z","v":1826563,"vw":612.807983},{"c":620.91,"h":625,"l":604.96,"n":47077,"o":605.06,"t":"2025-04-02T04:00:00Z","v":1604512,"vw":618.870831},{"c":598.53,"h":616.4225,"l":598.2,"n":66149,"o":604,"t":"2025-04-03T04:00:00Z","v":2833881,"vw":603.163291},{"c":561.53,"h":594.21,"l":560.94,"n":85384,"o":588.1,"t":"2025-04-04T04:00:00Z","v":3335000,"vw":569.866006},{"c":556.24,"h":575.89,"l":532.645,"n":74227,"o":548.01,"t":"2025-04-07T04:00:00Z","v":2834651,"vw":554.362242},{"c":544.07,"h":568.605,"l":537.55,"n":67877,"o":564.63,"t":"2025-04-08T04:00:00Z","v":2763053,"vw":552.195993},{"c":596.48,"h":598.55,"l":539.115,"n":67383,"o":541.54,"t":"2025-04-09T04:00:00Z","v":2883534,"vw":581.412873},{"c":577.47,"h":585.97,"l":558.655,"n":56613,"o":583.08,"t":"2025-04-10T04:00:00Z","v":2289112,"vw":574.620051},{"c":587.04,"h":588.46,"l":569.465,"n":45598,"o":573.29,"t":"2025-04-11T04:00:00Z","v":1479891,"vw":582.398959},{"c":593.55,"h":600,"l":585.8163,"n":35738,"o":600,"t":"2025-04-14T04:00:00Z","v":1227398,"vw":593.414033},{"c":594.08,"h":600.56,"l":591.35,"n":34985,"o":598.97,"t":"2025-04-15T04:00:00Z","v":1178156,"vw":595.131028},{"c":588.08,"h":598.065,"l":581.08,"n":54113,"o":587.65,"t":"2025-04-16T04:00:00Z","v":1985470,"vw":589.021003},{"c":585.38,"h":593.91,"l":584.83,"n":44522,"o":592,"t":"2025-04-17T04:00:00Z","v":1642864,"vw":588.970581},{"c":568.84,"h":581.37,"l":559.1,"n":43491,"o":578.43,"t":"2025-04-21T04:00:00Z","v":1502690,"vw":566.845445},{"c":583.56,"h":584.84,"l":571.47,"n":40719,"o":574.185,"t":"2025-04-22T04:00:00Z","v":1467459,"vw":581.254755},{"c":596.05,"h":608.725,"l":593.81,"n":45565,"o":597,"t":"2025-04-23T04:00:00Z","v":1744846,"vw":599.203532},{"c":614.83,"h":617.1,"l":596.67,"n":45412,"o":598.83,"t":"2025-04-24T04:00:00Z","v":1600997,"vw":611.805149},{"c":624.12,"h":625.205,"l":612.975,"n":43469,"o":616.06,"t":"2025-04-25T04:00:00Z","v":1540649,"vw":621.212864},{"c":618.23,"h":628.595,"l":614.57,"n":42290,"o":623.32,"t":"2025-04-28T04:00:00Z","v":1357283,"vw":619.064895},{"c":623.15,"h":624.19,"l":616.08,"n":31223,"o":618.68,"t":"2025-04-29T04:00:00Z","v":843516,"vw":622.11472},{"c":627.47,"h":629.305,"l":610.22,"n":41372,"o":614.09,"t":"2025-04-30T04:00:00Z","v":1315433,"vw":624.704789},{"c":623.19,"h":635.18,"l":622.42,"n":44217,"o":624.495,"t":"2025-05-01T04:00:00Z","v":1449899,"vw":626.537509},{"c":631.68,"h":636.81,"l":627.55,"n":43707,"o":633.455,"t":"2025-05-02T04:00:00Z","v":1367396,"vw":631.911264},{"c":632.18,"h":641.51,"l":629.39,"n":38599,"o":630.67,"t":"2025-05-05T04:00:00Z","v":1434251,"vw":635.40138},{"c":626.55,"h":633.91,"l":622.94,"n":33826,"o":625.5,"t":"2025-05-06T04:00:00Z","v":905847,"vw":628.031298},{"c":641.14,"h":642.47,"l":626.6,"n":50645,"o":626.6,"t":"2025-05-07T04:00:00Z","v":1650609,"vw":638.042923},{"c":656.08,"h":662.4909,"l":641.31,"n":63912,"o":643.53,"t":"2025-05-08T04:00:00Z","v":2059822,"vw":654.381099},{"c":653.88,"h":658.185,"l":650.065,"n":39018,"o":655.26,"t":"2025-05-09T04:00:00Z","v":1158833,"vw":653.587473},{"c":662.3,"h":670.6,"l":654.92,"n":61296,"o":665,"t":"2025-05-12T04:00:00Z","v":1842163,"vw":662.384144},{"c":656.8,"h":661.39,"l":651.73,"n":52997,"o":660.44,"t":"2025-05-13T04:00:00Z","v":1560660,"vw":657.579083},{"c":652.83,"h":660.465,"l":652.11,"n":56897,"o":656,"t":"2025-05-14T04:00:00Z","v":1948097,"vw":654.917362},{"c":661.31,"h":665.37,"l":652.16,"n":50074,"o":654.32,"t":"2025-05-15T04:00:00Z","v":1548947,"vw":660.159455},{"c":670.28,"h":672.81,"l":662.1908,"n":44657,"o":672.81,"t":"2025-05-16T04:00:00Z","v":1555209,"vw":669.100352},{"c":670.86,"h":675,"l":663.1996,"n":41487,"o":666.46,"t":"2025-05-19T04:00:00Z","v":1327858,"vw":671.046498},{"c":671.16,"h":671.5,"l":663.23,"n":36192,"o":665.375,"t":"2025-05-20T04:00:00Z","v":1047746,"vw":669.690437},{"c":659.98,"h":671.065,"l":659.605,"n":47335,"o":668.735,"t":"2025-05-21T04:00:00Z","v":1478998,"vw":664.221827},{"c":666.07,"h":670.56,"l":659,"n":69315,"o":662.51,"t":"2025-05-22T04:00:00Z","v":2301181,"vw":665.122816},{"c":720.13,"h":734.18,"l":714,"n":128068,"o":720,"t":"2025-05-23T04:00:00Z","v":5327730,"vw":722.551891},{"c":751.96,"h":751.96,"l":722.45,"n":116845,"o":724.51,"t":"2025-05-27T04:00:00Z","v":4080004,"vw":741.623422},{"c":754.45,"h":758.77,"l":751,"n":78869,"o":752,"t":"2025-05-28T04:00:00Z","v":2504604,"vw":754.663918},{"c":757.22,"h":759.5,"l":746.81,"n":56141,"o":759.5,"t":"2025-05-29T04:00:00Z","v":1589803,"vw":753.963377},{"c":753.47,"h":761.02,"l":747.27,"n":59881,"o":760,"t":"2025-05-30T04:00:00Z","v":2887265,"vw":753.657899},{"c":764.99,"h":765.08,"l":748.34,"n":59178,"o":750.55,"t":"2025-06-02T04:00:00Z","v":1870212,"vw":760.815709},{"c":764.66,"h":768.09,"l":758.16,"n":47759,"o":762.83,"t":"2025-06-03T04:00:00Z","v":1526890,"vw":762.229989},{"c":766.81,"h":768.06,"l":762,"n":43334,"o":762.33,"t":"2025-06-04T04:00:00Z","v":1280998,"vw":766.24707},{"c":766.64,"h":773.45,"l":763.81,"n":42900,"o":766.07,"t":"2025-06-05T04:00:00Z","v":1242613,"vw":768.32898},{"c":771.58,"h":771.86,"l":764.265,"n":51742,"o":770.14,"t":"2025-06-06T04:00:00Z","v":1475468,"vw":768.834576},{"c":764.38,"h":772,"l":762.64,"n":56957,"o":770.22,"t":"2025-06-09T04:00:00Z","v":1342425,"vw":765.579273},{"c":762.1,"h":766.1899,"l":754.11,"n":46885,"o":762.36,"t":"2025-06-10T04:00:00Z","v":1422939,"vw":761.158037},{"c":764.75,"h":765.46,"l":754.53,"n":47923,"o":758.81,"t":"2025-06-11T04:00:00Z","v":1276526,"vw":762.703904},{"c":766.21,"h":770.77,"l":763.35,"n":40283,"o":763.35,"t":"2025-06-12T04:00:00Z","v":1300228,"vw":766.980143},{"c":753.98,"h":763.01,"l":752.34,"n":42040,"o":758.73,"t":"2025-06-13T04:00:00Z","v":1148121,"vw":756.452176},{"c":768.08,"h":769.92,"l":757.5701,"n":51197,"o":761.82,"t":"2025-06-16T04:00:00Z","v":1428925,"vw":766.874148},{"c":764.9,"h":769.64,"l":761.65,"n":45881,"o":768.46,"t":"2025-06-17T04:00:00Z","v":1344572,"vw":765.452331},{"c":754.83,"h":765.585,"l":750.38,"n":57856,"o":762.37,"t":"2025-06-18T04:00:00Z","v":2223563,"vw":755.135098},{"c":761.14,"h":762.39,"l":755.05,"n":47685,"o":760.66,"t":"2025-06-20T04:00:00Z","v":2709424,"vw":760.681523},{"c":762.55,"h":764.995,"l":754.4,"n":41105,"o":759.67,"t":"2025-06-23T04:00:00Z","v":1223415,"vw":762.314562},{"c":759.03,"h":771.14,"l":758.14,"n":52211,"o":769.14,"t":"2025-06-24T04:00:00Z","v":1900553,"vw":761.411248},{"c":757.86,"h":759.62,"l":751.06,"n":47567,"o":758.06,"t":"2025-06-25T04:00:00Z","v":1531125,"vw":756.903891},{"c":772.86,"h":773.3805,"l":758.53,"n":49422,"o":759.38,"t":"2025-06-26T04:00:00Z","v":1420073,"vw":770.373744},{"c":776.57,"h":787.215,"l":771.16,"n":59224,"o":771.16,"t":"2025-06-27T04:00:00Z","v":2051782,"vw":780.795937},{"c":787.63,"h":790.5,"l":779.125,"n":49383,"o":782.52,"t":"2025-06-30T04:00:00Z","v":1947243,"vw":787.061932},{"c":779.61,"h":790.6,"l":765.8101,"n":55913,"o":788.7,"t":"2025-07-01T04:00:00Z","v":1923874,"vw":778.571608},{"c":773.7,"h":775.33,"l":765.9095,"n":47446,"o":773.9,"t":"2025-07-02T04:00:00Z","v":1493358,"vw":773.057719},{"c":780.64,"h":784.54,"l":776.69,"n":28367,"o":777.57,"t":"2025-07-03T04:00:00Z","v":822970,"vw":780.877321},{"c":783.61,"h":788.13,"l":778.76,"n":44045,"o":780.27,"t":"2025-07-07T04:00:00Z","v":1295975,"vw":783.582704},{"c":781.48,"h":784.62,"l":775.84,"n":41182,"o":784.57,"t":"2025-07-08T04:00:00Z","v":1437654,"vw":781.065794},{"c":769.59,"h":783,"l":766.05,"n":51802,"o":782.67,"t":"2025-07-09T04:00:00Z","v":1486556,"vw":771.804019},{"c":747.9,"h":769.98,"l":745.13,"n":60243,"o":768.43,"t":"2025-07-10T04:00:00Z","v":1783864,"vw":750.973985},{"c":747.9,"h":751.86,"l":743.5044,"n":39724,"o":745.55,"t":"2025-07-11T04:00:00Z","v":1048009,"vw":748.086708},{"c":752.75,"h":758.862,"l":747.495,"n":40628,"o":749.59,"t":"2025-07-14T04:00:00Z","v":1115103,"vw":754.324997},{"c":745.95,"h":754.5,"l":742.89,"n":43717,"o":750.905,"t":"2025-07-15T04:00:00Z","v":1452592,"vw":746.16906},{"c":750.72,"h":751.8,"l":742.39,"n":40058,"o":751.8,"t":"2025-07-16T04:00:00Z","v":1263078,"vw":748.730095},{"c":755.37,"h":756.445,"l":748.91,"n":39003,"o":749.21,"t":"2025-07-17T04:00:00Z","v":1071318,"vw":754.038707},{"c":752.63,"h":763.23,"l":750.84,"n":41261,"o":763.23,"t":"2025-07-18T04:00:00Z","v":1509083,"vw":754.817951},{"c":763.69,"h":767.9319,"l":751.51,"n":42293,"o":753.985,"t":"2025-07-21T04:00:00Z","v":1411879,"vw":762.228035},{"c":766.78,"h":771.12,"l":760.295,"n":39986,"o":767.45,"t":"2025-07-22T04:00:00Z","v":1027593,"vw":765.479886},{"c":776,"h":778.06,"l":759.525,"n":54621,"o":765.79,"t":"2025-07-23T04:00:00Z","v":1940028,"vw":772.765338},{"c":781.21,"h":784.17,"l":775.275,"n":40692,"o":778,"t":"2025-07-24T04:00:00Z","v":1379993,"vw":780.810356},{"c":785.95,"h":790.5,"l":780.5,"n":38540,"o":782.91,"t":"2025-07-25T04:00:00Z","v":1406405,"vw":786.68872},{"c":798.73,"h":800.5,"l":783,"n":50181,"o":785.03,"t":"2025-07-28T04:00:00Z","v":1933303,"vw":796.14756},{"c":806.34,"h":807.93,"l":794.83,"n":46556,"o":804.48,"t":"2025-07-29T04:00:00Z","v":1693859,"vw":803.033197},{"c":807.39,"h":813.7,"l":800.96,"n":44339,"o":804.87,"t":"2025-07-30T04:00:00Z","v":1606035,"vw":807.80401},{"c":785.13,"h":807.15,"l":783.935,"n":58243,"o":807.15,"t":"2025-07-31T04:00:00Z","v":1779124,"vw":790.58088},{"c":776.15,"h":787.3725,"l":772.35,"n":54350,"o":786.14,"t":"2025-08-01T04:00:00Z","v":1490139,"vw":776.484808},{"c":784.87,"h":790.54,"l":781.31,"n":46911,"o":784.18,"t":"2025-08-04T04:00:00Z","v":1484408,"vw":786.47333},{"c":769.27,"h":794.09,"l":767.92,"n":39142,"o":785.42,"t":"2025-08-05T04:00:00Z","v":1258098,"vw":771.604003},{"c":779.47,"h":779.67,"l":765.68,"n":38638,"o":773.865,"t":"2025-08-06T04:00:00Z","v":1154702,"vw":776.134782},{"c":761.61,"h":786.28,"l":752.0401,"n":55012,"o":783.48,"t":"2025-08-07T04:00:00Z","v":1436107,"vw":765.092822},{"c":749,"h":762.48,"l":747.245,"n":62393,"o":760.5,"t":"2025-08-08T04:00:00Z","v":1670272,"vw":750.452233},{"c":706.09,"h":750.55,"l":702.68,"n":107733,"o":747.62,"t":"2025-08-11T04:00:00Z","v":3195318,"vw":715.018733},{"c":713.48,"h":714.465,"l":699.055,"n":70122,"o":707.14,"t":"2025-08-12T04:00:00Z","v":2146119,"vw":708.528313},{"c":711.71,"h":717.55,"l":703.96,"n":55410,"o":713.48,"t":"2025-08-13T04:00:00Z","v":1602575,"vw":711.617452},{"c":710.64,"h":715.98,"l":706.12,"n":48612,"o":711.99,"t":"2025-08-14T04:00:00Z","v":1241082,"vw":710.891698},{"c":716.74,"h":720.092,"l":707.5,"n":57604,"o":712.34,"t":"2025-08-15T04:00:00Z","v":1751759,"vw":715.510944},{"c":717.21,"h":721.54,"l":714.845,"n":52691,"o":717.1,"t":"2025-08-18T04:00:00Z","v":1629206,"vw":718.035759},{"c":701.03,"h":719.097,"l":698.77,"n":70367,"o":715.08,"t":"2025-08-19T04:00:00Z","v":2582140,"vw":705.624125},{"c":699.15,"h":705.1,"l":695.69,"n":64499,"o":703.98,"t":"2025-08-20T04:00:00Z","v":2096174,"vw":699.660731},{"c":697.76,"h":701,"l":692.825,"n":77878,"o":697.01,"t":"2025-08-21T04:00:00Z","v":2511470,"vw":697.486716},{"c":662.66,"h":670.39,"l":642.5191,"n":150295,"o":655,"t":"2025-08-22T04:00:00Z","v":6368783,"vw":657.618814},{"c":656.96,"h":670.4254,"l":655.75,"n":73015,"o":664.99,"t":"2025-08-25T04:00:00Z","v":2201545,"vw":660.816214},{"c":659.54,"h":666.42,"l":656.44,"n":67554,"o":658,"t":"2025-08-26T04:00:00Z","v":3762904,"vw":660.117939},{"c":663.17,"h":664.33,"l":654.36,"n":50197,"o":661.795,"t":"2025-08-27T04:00:00Z","v":1690649,"vw":660.965607},{"c":668.2,"h":674.6229,"l":661.98,"n":55797,"o":663.66,"t":"2025-08-28T04:00:00Z","v":2071113,"vw":668.897627},{"c":667,"h":673.74,"l":664.3501,"n":49837,"o":668.2,"t":"2025-08-29T04:00:00Z","v":1594010,"vw":667.578737},{"c":661.99,"h":664.67,"l":655.0783,"n":56933,"o":655.26,"t":"2025-09-02T04:00:00Z","v":1680258,"vw":660.95531},{"c":668.68,"h":669.92,"l":658.305,"n":54867,"o":665.29,"t":"2025-09-03T04:00:00Z","v":1987260,"vw":665.098915},{"c":668.29,"h":671.81,"l":659.23,"n":49768,"o":665,"t":"2025-09-04T04:00:00Z","v":1719255,"vw":667.30822},{"c":673.03,"h":677,"l":667.25,"n":53758,"o":672.22,"t":"2025-09-05T04:00:00Z","v":1405168,"vw":672.242674},{"c":671.68,"h":679.4009,"l":667.96,"n":51514,"o":676.58,"t":"2025-09-08T04:00:00Z","v":1558832,"vw":671.883575},{"c":670.89,"h":673.7,"l":664.76,"n":42594,"o":669.31,"t":"2025-09-09T04:00:00Z","v":1254945,"vw":669.726601},{"c":656.26,"h":670,"l":653.35,"n":69282,"o":669.39,"t":"2025-09-10T04:00:00Z","v":2789681,"vw":658.004331},{"c":660.52,"h":666.39,"l":656.91,"n":57530,"o":660.29,"t":"2025-09-11T04:00:00Z","v":2200989,"vw":661.812292},{"c":646.03,"h":660.4,"l":645.31,"n":62854,"o":658.455,"t":"2025-09-12T04:00:00Z","v":2202314,"vw":648.645394},{"c":651.33,"h":652.64,"l":640.255,"n":61647,"o":647.36,"t":"2025-09-15T04:00:00Z","v":2187128,"vw":647.352454},{"c":651.3,"h":655.11,"l":644.46,"n":52848,"o":651.84,"t":"2025-09-16T04:00:00Z","v":1578399,"vw":649.951464},{"c":662.68,"h":666.025,"l":652.5,"n":51972,"o":653.68,"t":"2025-09-17T04:00:00Z","v":1861297,"vw":661.938515},{"c":674.96,"h":693.38,"l":665.535,"n":85338,"o":667.075,"t":"2025-09-18T04:00:00Z","v":3006934,"vw":678.432876},{"c":687.92,"h":700,"l":682.955,"n":79540,"o":692.855,"t":"2025-09-19T04:00:00Z","v":4226681,"vw":689.455903},{"c":702.09,"h":705.08,"l":685.55,"n":73452,"o":686.53,"t":"2025-09-22T04:00:00Z","v":2403634,"vw":698.885298},{"c":699.18,"h":702.54,"l":694.22,"n":64841,"o":699.8,"t":"2025-09-23T04:00:00Z","v":2400102,"vw":698.66244},{"c":694.79,"h":703.71,"l":688.96,"n":49034,"o":703.71,"t":"2025-09-24T04:00:00Z","v":1727862,"vw":694.600518},{"c":692.68,"h":695.79,"l":683.525,"n":47192,"o":691.59,"t":"2025-09-25T04:00:00Z","v":1547964,"vw":690.419528},{"c":698.26,"h":700,"l":690.215,"n":46670,"o":692.69,"t":"2025-09-26T04:00:00Z","v":1480538,"vw":697.062917},{"c":694.69,"h":703.96,"l":691.4724,"n":45584,"o":700.05,"t":"2025-09-29T04:00:00Z","v":1816626,"vw":695.056949},{"c":682.91,"h":702.12,"l":680.12,"n":52009,"o":697.02,"t":"2025-09-30T04:00:00Z","v":2378585,"vw":686.680943},{"c":679.5,"h":686.185,"l":674.08,"n":55359,"o":679.84,"t":"2025-10-01T04:00:00Z","v":2151746,"vw":680.587897},{"c":681.86,"h":682.95,"l":668.36,"n":61196,"o":676.77,"t":"2025-10-02T04:00:00Z","v":2289181,"vw":677.148016},{"c":679.94,"h":688.365,"l":677.06,"n":45409,"o":677.06,"t":"2025-10-03T04:00:00Z","v":1293991,"vw":682.342667},{"c":670.09,"h":676.1675,"l":658.33,"n":77654,"o":667.02,"t":"2025-10-06T04:00:00Z","v":2538399,"vw":667.405531},{"c":657.99,"h":671.73,"l":654.34,"n":56660,"o":670.92,"t":"2025-10-07T04:00:00Z","v":1597796,"vw":658.486845},{"c":657.8,"h":664,"l":655.23,"n":45315,"o":659.57,"t":"2025-10-08T04:00:00Z","v":1699880,"vw":658.904443},{"c":644.92,"h":658,"l":643.16,"n":57578,"o":655,"t":"2025-10-09T04:00:00Z","v":1698742,"vw":646.558063},{"c":641.79,"h":653.18,"l":641.23,"n":74278,"o":645.4,"t":"2025-10-10T04:00:00Z","v":3059279,"vw":644.575805},{"c":655.68,"h":656.47,"l":642.64,"n":47814,"o":643.2,"t":"2025-10-13T04:00:00Z","v":1345134,"vw":652.258647},{"c":657.16,"h":660.71,"l":644.45,"n":39495,"o":645.82,"t":"2025-10-14T04:00:00Z","v":1243673,"vw":655.606642},{"c":652.69,"h":657.42,"l":647.76,"n":40282,"o":657.1,"t":"2025-10-15T04:00:00Z","v":1693137,"vw":653.337792},{"c":646.99,"h":659.4,"l":642.74,"n":44545,"o":659.21,"t":"2025-10-16T04:00:00Z","v":1248245,"vw":649.164658},{"c":661.39,"h":662.2725,"l":646.835,"n":54074,"o":647.57,"t":"2025-10-17T04:00:00Z","v":1812852,"vw":658.510917},{"c":664.77,"h":668.86,"l":658.485,"n":40622,"o":663.28,"t":"2025-10-20T04:00:00Z","v":1205806,"vw":665.013217},{"c":675.04,"h":676.88,"l":661,"n":42828,"o":665.67,"t":"2025-10-21T04:00:00Z","v":1201672,"vw":673.387348},{"c":670.77,"h":682.47,"l":670.43,"n":43079,"o":674.2,"t":"2025-10-22T04:00:00Z","v":1272115,"vw":673.867075},{"c":677.72,"h":680.98,"l":669.56,"n":44929,"o":671.46,"t":"2025-10-23T04:00:00Z","v":1474344,"vw":676.253248},{"c":683.09,"h":688,"l":680.215,"n":41832,"o":684.26,"t":"2025-10-24T04:00:00Z","v":1027750,"vw":683.984316},{"c":683.39,"h":689.17,"l":677.29,"n":43463,"o":686.97,"t":"2025-10-27T04:00:00Z","v":1318458,"vw":683.134209},{"c":678.93,"h":688.8987,"l":678.245,"n":39029,"o":684.73,"t":"2025-10-28T04:00:00Z","v":1103280,"vw":682.487692},{"c":656.04,"h":669.62,"l":649.1,"n":63547,"o":667.58,"t":"2025-10-29T04:00:00Z","v":1990883,"vw":655.441894},{"c":656.18,"h":665.93,"l":652.5,"n":45289,"o":653.08,"t":"2025-10-30T04:00:00Z","v":1435236,"vw":659.045928},{"c":667.55,"h":671.89,"l":653.79,"n":47211,"o":656,"t":"2025-10-31T04:00:00Z","v":1585498,"vw":664.563448},{"c":676.19,"h":677.12,"l":660.57,"n":49211,"o":669.27,"t":"2025-11-03T05:00:00Z","v":1270786,"vw":671.406769},{"c":660.42,"h":676.19,"l":653.5438,"n":55484,"o":676.19,"t":"2025-11-04T05:00:00Z","v":1542669,"vw":661.042423},{"c":655.33,"h":662.59,"l":653.72,"n":48954,"o":656.85,"t":"2025-11-05T05:00:00Z","v":1467215,"vw":656.31138},{"c":653.64,"h":659.36,"l":640.57,"n":68601,"o":649,"t":"2025-11-06T05:00:00Z","v":1866321,"vw":649.934711},{"c":648.85,"h":654.6093,"l":633.47,"n":68723,"o":653.75,"t":"2025-11-07T05:00:00Z","v":1697871,"vw":643.109561},{"c":653.27,"h":654.29,"l":645.42,"n":52514,"o":649.54,"t":"2025-11-10T05:00:00Z","v":1530680,"vw":652.043832},{"c":654.32,"h":657.48,"l":648.8,"n":41605,"o":653.02,"t":"2025-11-11T05:00:00Z","v":1150200,"vw":654.267012},{"c":659.3,"h":661.51,"l":651.72,"n":51214,"o":655.49,"t":"2025-11-12T05:00:00Z","v":1575627,"vw":657.568394},{"c":650.11,"h":662.58,"l":649,"n":56343,"o":655.51,"t":"2025-11-13T05:00:00Z","v":1779518,"vw":653.334141},{"c":662.41,"h":666.82,"l":644.36,"n":60287,"o":650.57,"t":"2025-11-14T05:00:00Z","v":1438368,"vw":660.677805},{"c":645.98,"h":664,"l":643.495,"n":61826,"o":662.505,"t":"2025-11-17T05:00:00Z","v":1441833,"vw":649.275104},{"c":649.73,"h":662,"l":644.15,"n":77989,"o":655.795,"t":"2025-11-18T05:00:00Z","v":2437293,"vw":651.005624},{"c":650.62,"h":656.81,"l":645.87,"n":47244,"o":648.58,"t":"2025-11-19T05:00:00Z","v":1288086,"vw":651.457728},{"c":637.44,"h":664.54,"l":637.44,"n":84512,"o":653.62,"t":"2025-11-20T05:00:00Z","v":2516563,"vw":646.739523},{"c":663.15,"h":682.27,"l":659.51,"n":108014,"o":669.6,"t":"2025-11-21T05:00:00Z","v":3802233,"vw":668.581522},{"c":653.23,"h":671.01,"l":647.15,"n":84695,"o":665.375,"t":"2025-11-24T05:00:00Z","v":3184222,"vw":654.456781},{"c":648.07,"h":658.47,"l":640.34,"n":63683,"o":651.95,"t":"2025-11-25T05:00:00Z","v":1921905,"vw":650.03851},{"c":629.13,"h":651.88,"l":619.82,"n":83613,"o":647.43,"t":"2025-11-26T05:00:00Z","v":2283554,"vw":630.240922},{"c":634.08,"h":634.9245,"l":626.495,"n":32080,"o":629.13,"t":"2025-11-28T05:00:00Z","v":872940,"vw":632.543138},{"c":631.62,"h":635.9026,"l":627.14,"n":57518,"o":629.11,"t":"2025-12-01T05:00:00Z","v":1864935,"vw":631.591204},{"c":635.63,"h":635.74,"l":623.99,"n":55470,"o":632.39,"t":"2025-12-02T05:00:00Z","v":1537380,"vw":632.860785},{"c":647.68,"h":648.1,"l":629.895,"n":61347,"o":630.86,"t":"2025-12-03T05:00:00Z","v":1779085,"vw":643.386685},{"c":663.08,"h":665.32,"l":647.51,"n":72905,"o":648.59,"t":"2025-12-04T05:00:00Z","v":2174155,"vw":657.826081},{"c":673.63,"h":676.6,"l":663.54,"n":77908,"o":664.48,"t":"2025-12-05T05:00:00Z","v":2356470,"vw":671.799963},{"c":656.24,"h":671.78,"l":653.74,"n":67038,"o":671.04,"t":"2025-12-08T05:00:00Z","v":1879211,"vw":658.398166},{"c":655.75,"h":660.77,"l":650.47,"n":55098,"o":653.42,"t":"2025-12-09T05:00:00Z","v":1386861,"vw":655.337791},{"c":662.43,"h":669.43,"l":652.75,"n":49509,"o":653.95,"t":"2025-12-10T05:00:00Z","v":1596527,"vw":661.132031},{"c":676.01,"h":678.33,"l":657.92,"n":66875,"o":659.43,"t":"2025-12-11T05:00:00Z","v":2815749,"vw":674.244475},{"c":670.925,"h":681.195,"l":666.87,"n":57023,"o":679.4,"t":"2025-12-12T05:00:00Z","v":1940878,"vw":671.742196},{"c":654.6,"h":671.365,"l":653.0201,"n":56864,"o":670.04,"t":"2025-12-15T05:00:00Z","v":1707452,"vw":657.908053},{"c":669.35,"h":671.51,"l":648.21,"n":61625,"o":654.39,"t":"2025-12-16T05:00:00Z","v":1775246,"vw":665.129091},{"c":660.78,"h":676.21,"l":660.16,"n":61727,"o":671.02,"t":"2025-12-17T05:00:00Z","v":2237635,"vw":665.00697},{"c":668.88,"h":676.5372,"l":661.5,"n":62056,"o":663.75,"t":"2025-12-18T05:00:00Z","v":2040548,"vw":670.207562},{"c":671.3,"h":675.6,"l":665.44,"n":54179,"o":667.8,"t":"2025-12-19T05:00:00Z","v":4555507,"vw":670.558352},{"c":675.205,"h":679.26,"l":671,"n":43386,"o":675.22,"t":"2025-12-22T05:00:00Z","v":1184257,"vw":674.987411},{"c":674.14,"h":676,"l":666.4,"n":37190,"o":671.64,"t":"2025-12-23T05:00:00Z","v":954503,"vw":672.527102},{"c":674.83,"h":676.495,"l":672.03,"n":16250,"o":672.67,"t":"2025-12-24T05:00:00Z","v":334091,"vw":674.864068},{"c":676.55,"h":678.13,"l":673.225,"n":28301,"o":674.34,"t":"2025-12-26T05:00:00Z","v":555034,"vw":676.130684},{"c":674.15,"h":678.57,"l":670.99,"n":42212,"o":672.8,"t":"2025-12-29T05:00:00Z","v":886037,"vw":673.744328},{"c":669.88,"h":674.27,"l":668.6,"n":42938,"o":671.56,"t":"2025-12-30T05:00:00Z","v":1192345,"vw":671.144455},{"c":662.42,"h":669.8,"l":662.21,"n":37462,"o":668.02,"t":"2025-12-31T05:00:00Z","v":948492,"vw":663.776375},{"c":629.46,"h":661.99,"l":622.2301,"n":94194,"o":660.6,"t":"2026-01-02T05:00:00Z","v":2739014,"vw":631.175525},{"c":633.84,"h":639.52,"l":619.7,"n":67199,"o":629.46,"t":"2026-01-05T05:00:00Z","v":2169579,"vw":633.094115},{"c":647.2,"h":649.2372,"l":627.72,"n":72561,"o":630.2,"t":"2026-01-06T05:00:00Z","v":2564384,"vw":644.017889},{"c":651.15,"h":657.24,"l":645.5901,"n":51874,"o":650,"t":"2026-01-07T05:00:00Z","v":1396543,"vw":652.044557},{"c":652.75,"h":657.81,"l":638.75,"n":53931,"o":640.6,"t":"2026-01-08T05:00:00Z","v":1651602,"vw":651.673737},{"c":646.9,"h":652.71,"l":636,"n":50566,"o":650.45,"t":"2026-01-09T05:00:00Z","v":1304648,"vw":645.800338},{"c":635.44,"h":642.96,"l":628.64,"n":62281,"o":640.1,"t":"2026-01-12T05:00:00Z","v":1601430,"vw":635.027608},{"c":605.28,"h":637.26,"l":604.39,"n":83518,"o":632.1,"t":"2026-01-13T05:00:00Z","v":2656824,"vw":612.285387},{"c":566.6,"h":592.66,"l":556.66,"n":157940,"o":590.99,"t":"2026-01-14T05:00:00Z","v":4833991,"vw":569.231936},{"c":554.58,"h":571.34,"l":551.63,"n":104174,"o":565.78,"t":"2026-01-15T05:00:00Z","v":3404958,"vw":558.868568},{"c":545.29,"h":554,"l":535.1,"n":124641,"o":552.78,"t":"2026-01-16T05:00:00Z","v":4773156,"vw":544.897757},{"c":528.95,"h":540.9099,"l":526.74,"n":108009,"o":537.76,"t":"2026-01-20T05:00:00Z","v":3588767,"vw":532.176763},{"c":524.92,"h":537.4246,"l":520.69,"n":83196,"o":532,"t":"2026-01-21T05:00:00Z","v":2643645,"vw":525.867121},{"c":547.69,"h":548.25,"l":526.84,"n":91626,"o":526.84,"t":"2026-01-22T05:00:00Z","v":3228281,"vw":542.615863},{"c":563.965,"h":564.57,"l":545.72,"n":98906,"o":546.82,"t":"2026-01-23T05:00:00Z","v":3274010,"vw":559.426767},{"c":561.77,"h":569.38,"l":561.6775,"n":64468,"o":564.15,"t":"2026-01-26T05:00:00Z","v":2111576,"vw":564.404694},{"c":545.4,"h":561.57,"l":537.34,"n":72337,"o":560.58,"t":"2026-01-27T05:00:00Z","v":2459622,"vw":545.542744},{"c":538.7,"h":553,"l":537.35,"n":74163,"o":548.765,"t":"2026-01-28T05:00:00Z","v":2261359,"vw":543.45272},{"c":502.98,"h":513.72,"l":491.72,"n":171791,"o":512.46,"t":"2026-01-29T05:00:00Z","v":5915418,"vw":498.863377},{"c":498.92,"h":506.1065,"l":496.66,"n":99158,"o":501.5,"t":"2026-01-30T05:00:00Z","v":3885476,"vw":500.066384},{"c":487.12,"h":502.6151,"l":486.62,"n":92030,"o":500.405,"t":"2026-02-02T05:00:00Z","v":2880631,"vw":493.203419},{"c":434.09,"h":469.99,"l":427.255,"n":206794,"o":468.5,"t":"2026-02-03T05:00:00Z","v":7569071,"vw":437.892483},{"c":445.64,"h":450.49,"l":411.11,"n":182811,"o":427.935,"t":"2026-02-04T05:00:00Z","v":6970984,"vw":437.659486},{"c":434.91,"h":460.42,"l":431.14,"n":124943,"o":448.5,"t":"2026-02-05T05:00:00Z","v":5211292,"vw":441.026619},{"c":443.77,"h":448,"l":435.4,"n":94487,"o":437.12,"t":"2026-02-06T05:00:00Z","v":3645588,"vw":443.397065},{"c":437.5,"h":441.16,"l":430.94,"n":90596,"o":438.67,"t":"2026-02-09T05:00:00Z","v":3720481,"vw":437.256621},{"c":421.39,"h":451.09,"l":420.36,"n":122588,"o":434.65,"t":"2026-02-10T05:00:00Z","v":5183955,"vw":430.362155},{"c":399.69,"h":422,"l":392.38,"n":150206,"o":419.6,"t":"2026-02-11T05:00:00Z","v":6088972,"vw":401.090873},{"c":397.96,"h":408.995,"l":391.15,"n":102950,"o":397.95,"t":"2026-02-12T05:00:00Z","v":4334005,"vw":397.254089},{"c":399.4,"h":407.3899,"l":389.32,"n":95132,"o":397.015,"t":"2026-02-13T05:00:00Z","v":4888297,"vw":399.49775},{"c":379.17,"h":397,"l":375.4,"n":148455,"o":393.08,"t":"2026-02-17T05:00:00Z","v":5481302,"vw":380.292266},{"c":389.57,"h":398.13,"l":375.5,"n":111079,"o":380.25,"t":"2026-02-18T05:00:00Z","v":4526896,"vw":392.043499},{"c":381.54,"h":390.495,"l":379.16,"n":72901,"o":390.495,"t":"2026-02-19T05:00:00Z","v":2961716,"vw":381.790567},{"c":380.55,"h":392.96,"l":378.88,"n":96044,"o":380.88,"t":"2026-02-20T05:00:00Z","v":4122758,"vw":383.024194},{"c":359.55,"h":374.945,"l":349,"n":140564,"o":374.945,"t":"2026-02-23T05:00:00Z","v":5501736,"vw":356.147288},{"c":358.71,"h":372.8399,"l":356.52,"n":158614,"o":368.01,"t":"2026-02-24T05:00:00Z","v":6578971,"vw":362.475263},{"c":381.23,"h":381.59,"l":353.53,"n":134289,"o":356.55,"t":"2026-02-25T05:00:00Z","v":5302318,"vw":373.258435},{"c":394.42,"h":406.87,"l":385.56,"n":215078,"o":388,"t":"2026-02-26T05:00:00Z","v":9790228,"vw":395.468642},{"c":409.03,"h":409.63,"l":384.675,"n":161803,"o":384.675,"t":"2026-02-27T05:00:00Z","v":8187916,"vw":403.026992},{"c":419.06,"h":429.63,"l":401.45,"n":143300,"o":402.45,"t":"2026-03-02T05:00:00Z","v":5677451,"vw":420.702205},{"c":433.35,"h":438.5,"l":411.601,"n":133836,"o":414.585,"t":"2026-03-03T05:00:00Z","v":5905523,"vw":430.764645},{"c":440.14,"h":442.05,"l":427.15,"n":103413,"o":432.95,"t":"2026-03-04T05:00:00Z","v":4244396,"vw":437.566082},{"c":466.79,"h":471.38,"l":438.93,"n":171867,"o":439.17,"t":"2026-03-05T05:00:00Z","v":7372406,"vw":464.575115},{"c":481.17,"h":483.21,"l":463.6025,"n":131489,"o":467,"t":"2026-03-06T05:00:00Z","v":5511348,"vw":474.379573},{"c":473.67,"h":481,"l":466.1,"n":106606,"o":475.71,"t":"2026-03-09T04:00:00Z","v":3988328,"vw":472.672027},{"c":453.95,"h":475,"l":448.27,"n":119413,"o":474.01,"t":"2026-03-10T04:00:00Z","v":5017664,"vw":455.019062},{"c":440.45,"h":458.4999,"l":435.51,"n":90315,"o":458.1,"t":"2026-03-11T04:00:00Z","v":2870354,"vw":441.546423},{"c":435.13,"h":450.65,"l":434.43,"n":86570,"o":440.4,"t":"2026-03-12T04:00:00Z","v":3545681,"vw":439.026727},{"c":439.96,"h":441.94,"l":428.99,"n":65704,"o":431.93,"t":"2026-03-13T04:00:00Z","v":2341840,"vw":436.873227},{"c":452.31,"h":455.89,"l":442.11,"n":86525,"o":445.32,"t":"2026-03-16T04:00:00Z","v":3054030,"vw":451.287663},{"c":459.28,"h":474.77,"l":454.5,"n":72743,"o":455.08,"t":"2026-03-17T04:00:00Z","v":2534844,"vw":461.464056},{"c":446.79,"h":458.99,"l":443.29,"n":70045,"o":450.57,"t":"2026-03-18T04:00:00Z","v":2469368,"vw":447.468653},{"c":455.24,"h":470,"l":451.54,"n":76114,"o":452.88,"t":"2026-03-19T04:00:00Z","v":2600307,"vw":456.053833},{"c":455.56,"h":462.859,"l":440.67,"n":76796,"o":444.49,"t":"2026-03-20T04:00:00Z","v":4720552,"vw":454.838834},{"c":457.02,"h":464.99,"l":449.725,"n":77183,"o":456,"t":"2026-03-23T04:00:00Z","v":3126466,"vw":457.923381},{"c":432.45,"h":452.85,"l":431.2,"n":83701,"o":451.37,"t":"2026-03-24T04:00:00Z","v":2826929,"vw":434.698237},{"c":426.86,"h":442.5,"l":417.2101,"n":79750,"o":438.26,"t":"2026-03-25T04:00:00Z","v":2214625,"vw":426.578181},{"c":432.55,"h":443.615,"l":423.795,"n":66587,"o":423.795,"t":"2026-03-26T04:00:00Z","v":2194210,"vw":434.790448},{"c":416.44,"h":427.47,"l":409.5001,"n":74925,"o":426.49,"t":"2026-03-27T04:00:00Z","v":2652096,"vw":416.641663},{"c":429.03,"h":432.29,"l":418.3996,"n":62087,"o":419.39,"t":"2026-03-30T04:00:00Z","v":2298388,"vw":427.481249},{"c":432.38,"h":435.41,"l":420.69,"n":71537,"o":428.235,"t":"2026-03-31T04:00:00Z","v":3294953,"vw":430.567888},{"c":425.87,"h":431.62,"l":413.75,"n":77206,"o":431.255,"t":"2026-04-01T04:00:00Z","v":2745854,"vw":423.259259},{"c":422.48,"h":436.59,"l":420.49,"n":74144,"o":430.94,"t":"2026-04-02T04:00:00Z","v":2556207,"vw":425.27151},{"c":417.36,"h":422.62,"l":411.2,"n":67541,"o":419.92,"t":"2026-04-06T04:00:00Z","v":2185353,"vw":416.444471},{"c":410.24,"h":418.96,"l":407.51,"n":70116,"o":413.62,"t":"2026-04-07T04:00:00Z","v":2156086,"vw":411.707942},{"c":389.51,"h":417.2,"l":386.21,"n":139047,"o":416.795,"t":"2026-04-08T04:00:00Z","v":4720330,"vw":395.641654},{"c":361.69,"h":382.026,"l":354.55,"n":200458,"o":380.2,"t":"2026-04-09T04:00:00Z","v":7477688,"vw":364.112091},{"c":350.94,"h":360.4,"l":342.105,"n":182682,"o":359.785,"t":"2026-04-10T04:00:00Z","v":7796407,"vw":348.352458},{"c":369.44,"h":370.45,"l":352.01,"n":96593,"o":354.5,"t":"2026-04-13T04:00:00Z","v":3486655,"vw":365.271266},{"c":366.8,"h":378.4698,"l":364.33,"n":77793,"o":373.63,"t":"2026-04-14T04:00:00Z","v":2485772,"vw":369.058301},{"c":389.72,"h":392.05,"l":372.76,"n":94826,"o":375,"t":"2026-04-15T04:00:00Z","v":3355980,"vw":386.777923},{"c":387.11,"h":405,"l":385.7,"n":80692,"o":400.5,"t":"2026-04-16T04:00:00Z","v":2678860,"vw":389.697471},{"c":393.25,"h":399.2,"l":389.21,"n":88470,"o":396.25,"t":"2026-04-17T04:00:00Z","v":3188779,"vw":392.908803},{"c":404.83,"h":404.87,"l":391.91,"n":81858,"o":393.9,"t":"2026-04-20T04:00:00Z","v":2816828,"vw":400.901027},{"c":404.85,"h":419,"l":400.671,"n":85490,"o":407.82,"t":"2026-04-21T04:00:00Z","v":3139847,"vw":408.835314},{"c":408.68,"h":413.78,"l":402.72,"n":79029,"o":405.51,"t":"2026-04-22T04:00:00Z","v":3356241,"vw":407.840073},{"c":383.3,"h":385.82,"l":373.955,"n":116961,"o":384.995,"t":"2026-04-23T04:00:00Z","v":3904094,"vw":380.380769},{"c":395.95,"h":396.73,"l":381,"n":76259,"o":381.87,"t":"2026-04-24T04:00:00Z","v":2338221,"vw":391.644689},{"c":389.92,"h":398.99,"l":384.675,"n":67693,"o":390.05,"t":"2026-04-27T04:00:00Z","v":2382855,"vw":391.250532},{"c":400.38,"h":404.21,"l":396.6,"n":64890,"o":398,"t":"2026-04-28T04:00:00Z","v":2226762,"vw":400.082614},{"c":395.08,"h":396.9,"l":389.005,"n":62848,"o":396.69,"t":"2026-04-29T04:00:00Z","v":1886843,"vw":393.178764},{"c":388.5,"h":390.19,"l":380,"n":62015,"o":382,"t":"2026-04-30T04:00:00Z","v":2453535,"vw":387.173808},{"c":399.04,"h":408.42,"l":386.78,"n":63713,"o":402.2,"t":"2026-05-01T04:00:00Z","v":2104131,"vw":397.452828},{"c":406.99,"h":418.15,"l":399.4,"n":71615,"o":400.255,"t":"2026-05-04T04:00:00Z","v":2381558,"vw":408.307765},{"c":398.32,"h":404.625,"l":390.34,"n":67810,"o":404.625,"t":"2026-05-05T04:00:00Z","v":2080852,"vw":397.095522},{"c":388.55,"h":398.2765,"l":381.51,"n":70784,"o":390,"t":"2026-05-06T04:00:00Z","v":2250230,"vw":388.901019},{"c":406.78,"h":411.8,"l":395,"n":76026,"o":395.38,"t":"2026-05-07T04:00:00Z","v":2202819,"vw":406.669198},{"c":396.31,"h":399.71,"l":385.2,"n":74589,"o":395.54,"t":"2026-05-08T04:00:00Z","v":2351321,"vw":393.474442},{"c":393.29,"h":400.08,"l":389.0001,"n":62654,"o":392.52,"t":"2026-05-11T04:00:00Z","v":1624881,"vw":392.968666},{"c":387.74,"h":396.16,"l":385.59,"n":76778,"o":395.055,"t":"2026-05-12T04:00:00Z","v":2577275,"vw":389.325572},{"c":371.71,"h":384.87,"l":369.56,"n":94294,"o":383.2,"t":"2026-05-13T04:00:00Z","v":3497354,"vw":374.493985},{"c":378.29,"h":385.83,"l":366.3048,"n":73118,"o":371.66,"t":"2026-05-14T04:00:00Z","v":2464156,"vw":379.172385},{"c":393,"h":399.39,"l":384.665,"n":79858,"o":384.665,"t":"2026-05-15T04:00:00Z","v":3526479,"vw":392.785183},{"c":403.16,"h":407.76,"l":387.52,"n":83214,"o":391.83,"t":"2026-05-18T04:00:00Z","v":2639519,"vw":402.51418},{"c":399.71,"h":423.99,"l":397.91,"n":96169,"o":419.055,"t":"2026-05-19T04:00:00Z","v":3195395,"vw":406.509265},{"c":383.93,"h":390.5,"l":374.91,"n":200325,"o":384.45,"t":"2026-05-20T04:00:00Z","v":6995792,"vw":384.76211},{"c":307.07,"h":315.51,"l":302.3639,"n":482891,"o":312.285,"t":"2026-05-21T04:00:00Z","v":22368247,"vw":307.629366},{"c":319.94,"h":321.04,"l":306.51,"n":243287,"o":307.72,"t":"2026-05-22T04:00:00Z","v":12487722,"vw":314.487484},{"c":304.35,"h":317.06,"l":302.38,"n":210220,"o":314.47,"t":"2026-05-26T04:00:00Z","v":9778566,"vw":307.5032},{"c":307.73,"h":314.7,"l":300.5,"n":171675,"o":301.59,"t":"2026-05-27T04:00:00Z","v":7925738,"vw":308.89202},{"c":313,"h":319,"l":303.11,"n":164915,"o":307.96,"t":"2026-05-28T04:00:00Z","v":7503524,"vw":313.999369},{"c":331.53,"h":332.52,"l":315,"n":152582,"o":317.03,"t":"2026-05-29T04:00:00Z","v":8927273,"vw":327.71405},{"c":353.76,"h":363.175,"l":337.58,"n":167530,"o":338.7,"t":"2026-06-01T04:00:00Z","v":6570599,"vw":354.643802},{"c":322.14,"h":332.43,"l":315.5,"n":187918,"o":329.88,"t":"2026-06-02T04:00:00Z","v":7389617,"vw":322.062023},{"c":311.44,"h":319.52,"l":310.29,"n":154975,"o":319.52,"t":"2026-06-03T04:00:00Z","v":5726554,"vw":312.298105},{"c":301.98,"h":321.11,"l":301.05,"n":186503,"o":319.805,"t":"2026-06-04T04:00:00Z","v":7035036,"vw":306.430756},{"c":296.76,"h":306.995,"l":293.67,"n":167766,"o":303.82,"t":"2026-06-05T04:00:00Z","v":6312493,"vw":296.996216},{"c":305.51,"h":306.04,"l":291.24,"n":120971,"o":295.2,"t":"2026-06-08T04:00:00Z","v":5590696,"vw":302.452967},{"c":293.78,"h":308.74,"l":291.18,"n":135345,"o":299.1,"t":"2026-06-09T04:00:00Z","v":4921486,"vw":296.109859},{"c":284.22,"h":292.382,"l":281.93,"n":149985,"o":286.68,"t":"2026-06-10T04:00:00Z","v":6163355,"vw":285.152446},{"c":276.91,"h":283,"l":273.27,"n":146286,"o":279.86,"t":"2026-06-11T04:00:00Z","v":6125146,"vw":277.293968},{"c":276.73,"h":276.86,"l":268.01,"n":127797,"o":276.02,"t":"2026-06-12T04:00:00Z","v":5162821,"vw":272.560959},{"c":281.77,"h":287.69,"l":276.21,"n":107945,"o":277.76,"t":"2026-06-15T04:00:00Z","v":5101913,"vw":282.690401},{"c":280.99,"h":284.8,"l":275.38,"n":120954,"o":282.2,"t":"2026-06-16T04:00:00Z","v":4818270,"vw":279.12766},{"c":269.08,"h":285.891,"l":268.48,"n":115622,"o":279.85,"t":"2026-06-17T04:00:00Z","v":4713598,"vw":275.374456},{"c":267,"h":269.87,"l":259.23,"n":141149,"o":261,"t":"2026-06-18T04:00:00Z","v":10062854,"vw":265.889283},{"c":257.77,"h":267.43,"l":252.84,"n":144814,"o":259.415,"t":"2026-06-22T04:00:00Z","v":6363197,"vw":257.887421},{"c":258.05,"h":263.67,"l":255.65,"n":135929,"o":262.34,"t":"2026-06-23T04:00:00Z","v":5783991,"vw":258.912988},{"c":262.235,"h":270.4599,"l":256.06,"n":121945,"o":258.12,"t":"2026-06-24T04:00:00Z","v":5254395,"vw":264.637557},{"c":255.07,"h":262.3599,"l":253.21,"n":107441,"o":256.27,"t":"2026-06-25T04:00:00Z","v":4318910,"vw":256.328498},{"c":267.72,"h":271.115,"l":259.38,"n":130677,"o":260.32,"t":"2026-06-26T04:00:00Z","v":10781858,"vw":267.479459},{"c":266.4,"h":277.57,"l":265.23,"n":118438,"o":274.05,"t":"2026-06-29T04:00:00Z","v":5404701,"vw":268.901701},{"c":261,"h":266.1099,"l":259.11,"n":93588,"o":263.465,"t":"2026-06-30T04:00:00Z","v":5263565,"vw":261.678427},{"c":267.08,"h":276.15,"l":266.44,"n":106695,"o":270.14,"t":"2026-07-01T04:00:00Z","v":4809830,"vw":269.92171},{"c":275.35,"h":277.31,"l":268.95,"n":102071,"o":269.25,"t":"2026-07-02T04:00:00Z","v":5052948,"vw":274.373574},{"c":272.14,"h":274.96,"l":263.66,"n":112778,"o":271.92,"t":"2026-07-06T04:00:00Z","v":5543352,"vw":269.920469},{"c":281.17,"h":283.79,"l":274.36,"n":105035,"o":280.53,"t":"2026-07-07T04:00:00Z","v":4822221,"vw":281.159857},{"c":272.1,"h":279.17,"l":269.06,"n":99352,"o":279.17,"t":"2026-07-08T04:00:00Z","v":4292819,"vw":272.580372},{"c":273.38,"h":273.86,"l":259.37,"n":95239,"o":260.63,"t":"2026-07-09T04:00:00Z","v":4015462,"vw":271.185073},{"c":274.96,"h":280.35,"l":272.35,"n":63531,"o":278.17,"t":"2026-07-10T04:00:00Z","v":2577048,"vw":275.153505},{"c":289.76,"h":296,"l":278.7,"n":120649,"o":278.7,"t":"2026-07-13T04:00:00Z","v":6568405,"vw":289.964313},{"c":282.43,"h":287.62,"l":271.7,"n":102566,"o":273.48,"t":"2026-07-14T04:00:00Z","v":5305545,"vw":281.803999},{"c":279.7,"h":289.5,"l":278.73,"n":80615,"o":287.6,"t":"2026-07-15T04:00:00Z","v":3392801,"vw":281.725848},{"c":294.79,"h":298.45,"l":277.565,"n":113100,"o":286,"t":"2026-07-16T04:00:00Z","v":5045263,"vw":292.290594},{"c":291.09,"h":302.07,"l":290.01,"n":92352,"o":295.1,"t":"2026-07-17T04:00:00Z","v":3631869,"vw":293.265932},{"c":293.82,"h":295.41,"l":279.44,"n":88095,"o":284.51,"t":"2026-07-20T04:00:00Z","v":4585733,"vw":290.696615},{"c":289.92,"h":295.38,"l":278.96,"n":86248,"o":280.06,"t":"2026-07-21T04:00:00Z","v":3178608,"vw":289.692531},{"c":284.47,"h":296.44,"l":284,"n":79462,"o":294.55,"t":"2026-07-22T04:00:00Z","v":3007072,"vw":287.313527},{"c":281.53,"h":289.89,"l":278.94,"n":61779,"o":289.1,"t":"2026-07-23T04:00:00Z","v":2496391,"vw":281.746401},{"c":296.33,"h":296.7,"l":286.3,"n":80042,"o":286.64,"t":"2026-07-24T04:00:00Z","v":3458787,"vw":293.82501},{"c":303.91,"h":310.12,"l":299.6286,"n":96078,"o":304.96,"t":"2026-07-27T04:00:00Z","v":3833465,"vw":305.582031},{"c":312.99,"h":319.99,"l":305.73,"n":136319,"o":305.73,"t":"2026-07-28T04:00:00Z","v":5769511,"vw":315.081438},{"c":333.13,"h":336.94,"l":313.46,"n":145219,"o":313.46,"t":"2026-07-29T04:00:00Z","v":5989315,"vw":330.810913},{"c":315.5,"h":318.99,"l":303.8,"n":123067,"o":317,"t":"2026-07-30T04:00:00Z","v":4689024,"vw":312.248925},{"c":316.07,"h":317.53,"l":306.81,"n":71533,"o":310.425,"t":"2026-07-31T04:00:00Z","v":3120270,"vw":314.919886},{"c":318.39,"h":331.15,"l":317.77,"n":93784,"o":324.345,"t":"2026-08-03T04:00:00Z","v":4038771,"vw":322.060546},{"c":323.6,"h":324.37,"l":309.047,"n":91530,"o":311.19,"t":"2026-08-04T04:00:00Z","v":3493397,"vw":321.478649},{"c":327.94,"h":328.79,"l":320.44,"n":71920,"o":327.31,"t":"2026-08-05T04:00:00Z","v":3652509,"vw":326.174092},{"c":321.91,"h":322.65,"l":316.05,"n":83025,"o":319.7,"t":"2026-08-06T04:00:00Z","v":2958328,"vw":320.204925},{"c":325.25,"h":336.3,"l":324.64,"n":85162,"o":327,"t":"2026-08-07T04:00:00Z","v":2979836,"vw":327.977316},{"c":334.43,"h":334.5,"l":321.6559,"n":78690,"o":322.815,"t":"2026-08-10T04:00:00Z","v":2703587,"vw":331.904115},{"c":336.44,"h":338.09,"l":330.18,"n":69770,"o":332.27,"t":"2026-08-11T04:00:00Z","v":2891312,"vw":335.336763},{"c":334.71,"h":336.98,"l":328.6,"n":67952,"o":331.79,"t":"2026-08-12T04:00:00Z","v":2547057,"vw":332.66282},{"c":358.29,"h":361.095,"l":336.775,"n":125109,"o":336.95,"t":"2026-08-13T04:00:00Z","v":4613398,"vw":351.344336},{"c":345.66,"h":362,"l":344.95,"n":87180,"o":362,"t":"2026-08-14T04:00:00Z","v":3228996,"vw":347.993364},{"c":335.6,"h":344.58,"l":332.1,"n":89560,"o":339.08,"t":"2026-08-17T04:00:00Z","v":3534177,"vw":335.973098},{"c":350.41,"h":355.86,"l":343,"n":108256,"o":348.01,"t":"2026-08-18T04:00:00Z","v":3896471,"vw":351.283131},{"c":362.47,"h":365.38,"l":349.32,"n":99899,"o":349.32,"t":"2026-08-19T04:00:00Z","v":4020232,"vw":362.031309},{"c":361.87,"h":366.63,"l":358.385,"n":69922,"o":363.09,"t":"2026-08-20T04:00:00Z","v":3284549,"vw":362.404618},{"c":367,"h":371.7,"l":360.07,"n":75097,"o":364.94,"t":"2026-08-21T04:00:00Z","v":3452334,"vw":366.893408},{"c":369.92,"h":372.98,"l":365.01,"n":77542,"o":366.47,"t":"2026-08-24T04:00:00Z","v":3143272,"vw":370.167477},{"c":357.46,"h":367.8499,"l":356.02,"n":185871,"o":364.35,"t":"2026-08-25T04:00:00Z","v":7196365,"vw":359.56697},{"c":345.88,"h":351.39,"l":322.57,"n":237304,"o":323.465,"t":"2026-08-26T04:00:00Z","v":11451783,"vw":343.429945},{"c":348,"h":355.5,"l":335,"n":118670,"o":353.535,"t":"2026-08-27T04:00:00Z","v":4753247,"vw":345.825093},{"c":358.06,"h":358.425,"l":345.25,"n":99536,"o":347.815,"t":"2026-08-28T04:00:00Z","v":4123336,"vw":354.573156},{"c":359.3,"h":365.7733,"l":355.07,"n":74250,"o":356.05,"t":"2026-08-31T04:00:00Z","v":3086397,"vw":359.312973},{"c":344.93,"h":357.205,"l":343,"n":83539,"o":353.1,"t":"2026-09-01T04:00:00Z","v":2675750,"vw":348.002329},{"c":342.94,"h":348.4,"l":339.32,"n":86006,"o":346.305,"t":"2026-09-02T04:00:00Z","v":3137690,"vw":343.490656},{"c":344.3,"h":363.7,"l":340.82,"n":96762,"o":351.93,"t":"2026-09-03T04:00:00Z","v":3698723,"vw":348.81222},{"c":332.7,"h":346,"l":330.12,"n":89882,"o":341.36,"t":"2026-09-04T04:00:00Z","v":3542417,"vw":333.207059},{"c":318.93,"h":327,"l":313.05,"n":110139,"o":326.085,"t":"2026-09-08T04:00:00Z","v":4476330,"vw":317.078365},{"c":313.94,"h":321.305,"l":312.8,"n":71323,"o":319.07,"t":"2026-09-09T04:00:00Z","v":2419061,"vw":315.305437},{"c":312.77,"h":317.39,"l":309.8,"n":69701,"o":314.03,"t":"2026-09-10T04:00:00Z","v":2717110,"vw":313.262292},{"c":321.57,"h":323.09,"l":312.77,"n":84266,"o":313.02,"t":"2026-09-11T04:00:00Z","v":2312763,"vw":319.416029},{"c":339.15,"h":342.31,"l":329.875,"n":111368,"o":332.02,"t":"2026-09-14T04:00:00Z","v":3639125,"vw":338.210395},{"c":329.27,"h":338.97,"l":328.6647,"n":75105,"o":334.45,"t":"2026-09-15T04:00:00Z","v":2911510,"vw":332.640241},{"c":318.13,"h":323.95,"l":316.75,"n":73143,"o":322.207,"t":"2026-09-16T04:00:00Z","v":2499437,"vw":320.032567},{"c":313.13,"h":323.86,"l":312.58,"n":93822,"o":319.17,"t":"2026-09-17T04:00:00Z","v":4124745,"vw":315.161007},{"c":303.19,"h":313.375,"l":300.67,"n":110299,"o":312.905,"t":"2026-09-18T04:00:00Z","v":7701817,"vw":304.325737},{"c":304.12,"h":304.81,"l":295.11,"n":78277,"o":301.53,"t":"2026-09-21T04:00:00Z","v":2952247,"vw":302.321675},{"c":292.35,"h":310.74,"l":288.25,"n":123003,"o":310.74,"t":"2026-09-22T04:00:00Z","v":4827251,"vw":292.891552},{"c":286.8,"h":294.2,"l":286.2,"n":86191,"o":291.71,"t":"2026-09-23T04:00:00Z","v":3428028,"vw":287.960146},{"c":277.13,"h":291.8018,"l":276.78,"n":96720,"o":289.56,"t":"2026-09-24T04:00:00Z","v":4566233,"vw":279.9729},{"c":275.79,"h":277.39,"l":271.43,"n":83948,"o":275.52,"t":"2026-09-25T04:00:00Z","v":3401798,"vw":275.601518},{"c":269.4,"h":272.14,"l":262.32,"n":94574,"o":270.15,"t":"2026-09-28T04:00:00Z","v":3824133,"vw":268.62929},{"c":268.03,"h":270.61,"l":262.5,"n":80152,"o":269.4,"t":"2026-09-29T04:00:00Z","v":3713144,"vw":266.560724},{"c":275.71,"h":277.38,"l":267.95,"n":74616,"o":269.05,"t":"2026-09-30T04:00:00Z","v":3662282,"vw":274.765908},{"c":282.78,"h":291.525,"l":277.31,"n":92796,"o":284.75,"t":"2026-10-01T04:00:00Z","v":4651649,"vw":283.317222},{"c":281.08,"h":284.2,"l":277.38,"n":71753,"o":283.79,"t":"2026-10-02T04:00:00Z","v":2744992,"vw":280.746038},{"c":284.68,"h":291.19,"l":280.84,"n":74580,"o":281.505,"t":"2026-10-05T04:00:00Z","v":2955664,"vw":284.759112},{"c":289.81,"h":291.255,"l":284.87,"n":70148,"o":287,"t":"2026-10-06T04:00:00Z","v":3501893,"vw":289.271212},{"c":297.24,"h":298.83,"l":290.7,"n":89577,"o":290.745,"t":"2026-10-07T04:00:00Z","v":3524559,"vw":295.270013},{"c":303.88,"h":304,"l":291.94,"n":88793,"o":296.76,"t":"2026-10-08T04:00:00Z","v":5632197,"vw":301.092689},{"c":302.75,"h":309.76,"l":300.1001,"n":64653,"o":305.05,"t":"2026-10-09T04:00:00Z","v":2604937,"vw":303.832245},{"c":305.99,"h":314.95,"l":304.44,"n":70222,"o":307.75,"t":"2026-10-12T04:00:00Z","v":3947197,"vw":307.415957},{"c":301.45,"h":312,"l":300.8,"n":68146,"o":307.57,"t":"2026-10-13T04:00:00Z","v":3668273,"vw":305.195863},{"c":310.44,"h":311.66,"l":298.83,"n":85894,"o":301.6,"t":"2026-10-14T04:00:00Z","v":2933702,"vw":307.65989},{"c":330.17,"h":332.27,"l":314,"n":101871,"o":314.365,"t":"2026-10-15T04:00:00Z","v":4161895,"vw":329.105577}],"volatilityBars":[{"c":295.81,"h":296.2,"l":295.7628,"n":90,"o":296.2,"t":"2026-10-08T08:00:00Z","v":1445,"vw":295.937229},{"c":298.06,"h":298.99,"l":297.97,"n":45,"o":297.97,"t":"2026-10-08T08:30:00Z","v":1047,"vw":298.689976},{"c":299.5,"h":299.5,"l":298.93,"n":66,"o":298.94,"t":"2026-10-08T08:45:00Z","v":1405,"vw":299.037582},{"c":298.78,"h":298.78,"l":298.46,"n":12,"o":298.46,"t":"2026-10-08T09:00:00Z","v":450,"vw":298.662044},{"c":298.5,"h":298.8,"l":298.5,"n":14,"o":298.6,"t":"2026-10-08T09:30:00Z","v":460,"vw":298.727608},{"c":298.8,"h":298.8,"l":298.76,"n":11,"o":298.76,"t":"2026-10-08T09:45:00Z","v":1000,"vw":298.79543},{"c":298.9,"h":298.9,"l":298.9,"n":9,"o":298.9,"t":"2026-10-08T10:00:00Z","v":129,"vw":298.9},{"c":299.3908,"h":299.3908,"l":298.74,"n":10,"o":298.79,"t":"2026-10-08T10:15:00Z","v":299,"vw":299.015738},{"c":298.4,"h":298.74,"l":298.4,"n":4,"o":298.74,"t":"2026-10-08T10:30:00Z","v":414,"vw":298.653267},{"c":298.1,"h":298.4,"l":298.1,"n":22,"o":298.4,"t":"2026-10-08T10:45:00Z","v":938,"vw":298.382686},{"c":298.5,"h":298.7762,"l":298.5,"n":18,"o":298.7762,"t":"2026-10-08T11:00:00Z","v":2150,"vw":298.506601},{"c":298.06,"h":298.06,"l":298.06,"n":4,"o":298.06,"t":"2026-10-08T11:15:00Z","v":86,"vw":298.06},{"c":298.85,"h":298.85,"l":298.25,"n":21,"o":298.41,"t":"2026-10-08T11:30:00Z","v":814,"vw":298.723313},{"c":298.77,"h":298.99,"l":298.77,"n":25,"o":298.85,"t":"2026-10-08T11:45:00Z","v":761,"vw":298.862385},{"c":298.69,"h":299.18,"l":298.69,"n":16,"o":299.18,"t":"2026-10-08T12:00:00Z","v":258,"vw":298.913013},{"c":296,"h":298.24,"l":294.35,"n":153,"o":298.24,"t":"2026-10-08T12:15:00Z","v":4485,"vw":296.014192},{"c":295.99,"h":296.9409,"l":295.2255,"n":22,"o":295.2255,"t":"2026-10-08T12:30:00Z","v":3728,"vw":296.018441},{"c":297.35,"h":297.35,"l":296.82,"n":15,"o":296.82,"t":"2026-10-08T12:45:00Z","v":1156,"vw":296.961055},{"c":297.63,"h":298,"l":297.63,"n":12,"o":298,"t":"2026-10-08T13:00:00Z","v":554,"vw":297.81406},{"c":295.24,"h":297.39,"l":295.24,"n":56,"o":297.39,"t":"2026-10-08T13:15:00Z","v":1197,"vw":296.619631},{"c":294.9035,"h":299.4947,"l":294.6,"n":3969,"o":296.76,"t":"2026-10-08T13:30:00Z","v":189763,"vw":296.694574},{"c":294.85,"h":295.4,"l":291.94,"n":4474,"o":294.965,"t":"2026-10-08T13:45:00Z","v":143458,"vw":293.454868},{"c":295.39,"h":295.8,"l":293.64,"n":3712,"o":294.83,"t":"2026-10-08T14:00:00Z","v":128423,"vw":294.420787},{"c":294.56,"h":295.52,"l":294,"n":3363,"o":295.38,"t":"2026-10-08T14:15:00Z","v":103147,"vw":294.545004},{"c":293.98,"h":295.09,"l":293.7301,"n":2854,"o":294.51,"t":"2026-10-08T14:30:00Z","v":107022,"vw":294.363033},{"c":294.63,"h":295,"l":294.01,"n":2240,"o":294.05,"t":"2026-10-08T14:45:00Z","v":61988,"vw":294.496814},{"c":295.28,"h":295.94,"l":294.12,"n":2498,"o":294.63,"t":"2026-10-08T15:00:00Z","v":70343,"vw":295.141471},{"c":294.23,"h":295.3,"l":293.85,"n":2689,"o":295.27,"t":"2026-10-08T15:15:00Z","v":86159,"vw":294.430343},{"c":294.91,"h":295.02,"l":293.88,"n":2699,"o":294.2,"t":"2026-10-08T15:30:00Z","v":96085,"vw":294.524954},{"c":295.43,"h":295.6,"l":294.89,"n":1974,"o":295.015,"t":"2026-10-08T15:45:00Z","v":54313,"vw":295.302785},{"c":295.12,"h":295.41,"l":294.49,"n":1876,"o":295.34,"t":"2026-10-08T16:00:00Z","v":51979,"vw":295.01668},{"c":294.83,"h":296.36,"l":294.64,"n":1974,"o":295.1,"t":"2026-10-08T16:15:00Z","v":49167,"vw":295.159425},{"c":295.65,"h":296,"l":294.53,"n":1626,"o":294.71,"t":"2026-10-08T16:30:00Z","v":53186,"vw":295.231341},{"c":297.42,"h":298.01,"l":294.97,"n":3634,"o":295.59,"t":"2026-10-08T16:45:00Z","v":106936,"vw":296.49857},{"c":297.82,"h":298.58,"l":296.41,"n":2616,"o":297.105,"t":"2026-10-08T17:00:00Z","v":68652,"vw":297.706705},{"c":299.205,"h":299.705,"l":297.78,"n":3054,"o":297.8,"t":"2026-10-08T17:15:00Z","v":83801,"vw":299.011328},{"c":298.805,"h":299.58,"l":298.21,"n":2876,"o":299.36,"t":"2026-10-08T17:30:00Z","v":77967,"vw":299.019577},{"c":298.03,"h":298.91,"l":297.25,"n":2400,"o":298.81,"t":"2026-10-08T17:45:00Z","v":64121,"vw":297.907152},{"c":298.81,"h":299.22,"l":297.615,"n":2784,"o":298.14,"t":"2026-10-08T18:00:00Z","v":73015,"vw":298.378054},{"c":299.43,"h":299.55,"l":298.61,"n":2101,"o":298.8,"t":"2026-10-08T18:15:00Z","v":52410,"vw":299.084923},{"c":299.75,"h":299.9,"l":299.04,"n":2928,"o":299.35,"t":"2026-10-08T18:30:00Z","v":87784,"vw":299.461723},{"c":300.76,"h":300.77,"l":299.65,"n":3897,"o":299.79,"t":"2026-10-08T18:45:00Z","v":95624,"vw":300.265049},{"c":301.5,"h":302.125,"l":300.6525,"n":3999,"o":300.74,"t":"2026-10-08T19:00:00Z","v":108897,"vw":301.540296},{"c":301.295,"h":301.87,"l":300.95,"n":3965,"o":301.52,"t":"2026-10-08T19:15:00Z","v":119345,"vw":301.469028},{"c":302.84,"h":303.06,"l":301.2022,"n":5688,"o":301.31,"t":"2026-10-08T19:30:00Z","v":162942,"vw":302.413188},{"c":303.88,"h":304,"l":302.4801,"n":11273,"o":302.84,"t":"2026-10-08T19:45:00Z","v":336400,"vw":303.399977},{"c":302,"h":303.88,"l":302,"n":169,"o":303.88,"t":"2026-10-08T20:00:00Z","v":2344551,"vw":303.879525},{"c":302.91,"h":303.8082,"l":301.4944,"n":25,"o":301.4944,"t":"2026-10-08T20:15:00Z","v":813,"vw":303.134115},{"c":302.74,"h":302.74,"l":302.74,"n":4,"o":302.74,"t":"2026-10-08T20:30:00Z","v":126,"vw":302.74},{"c":302.88,"h":302.88,"l":302.2,"n":17,"o":302.7,"t":"2026-10-08T20:45:00Z","v":160386,"vw":302.659099},{"c":302.14,"h":302.2428,"l":302.14,"n":4,"o":302.2428,"t":"2026-10-08T21:00:00Z","v":430,"vw":302.164476},{"c":302.91,"h":302.91,"l":302.78,"n":9,"o":302.78,"t":"2026-10-08T21:15:00Z","v":789,"vw":302.873907},{"c":303.66,"h":303.66,"l":303.24,"n":11,"o":303.24,"t":"2026-10-08T21:30:00Z","v":201,"vw":303.463333},{"c":302.8958,"h":302.8958,"l":302.8958,"n":1,"o":302.8958,"t":"2026-10-08T21:45:00Z","v":100,"vw":302.8958},{"c":302.7467,"h":302.7467,"l":302.7467,"n":4,"o":302.7467,"t":"2026-10-08T22:15:00Z","v":243,"vw":302.7467},{"c":303.1324,"h":303.1324,"l":303.1324,"n":3,"o":303.1324,"t":"2026-10-08T22:30:00Z","v":50,"vw":303.1324},{"c":303.51,"h":303.51,"l":303.0417,"n":6,"o":303.0417,"t":"2026-10-08T22:45:00Z","v":500,"vw":303.41634},{"c":303.5,"h":303.5,"l":303.5,"n":1,"o":303.5,"t":"2026-10-08T23:30:00Z","v":100,"vw":303.5},{"c":303.8,"h":303.8,"l":303.1324,"n":15,"o":303.8,"t":"2026-10-08T23:45:00Z","v":308,"vw":303.457641},{"c":303.37,"h":304,"l":303.37,"n":99,"o":303.97,"t":"2026-10-09T08:00:00Z","v":982,"vw":303.898887},{"c":303.89,"h":303.89,"l":303.88,"n":7,"o":303.88,"t":"2026-10-09T08:30:00Z","v":121,"vw":303.885495},{"c":304.1,"h":304.1,"l":304.1,"n":2,"o":304.1,"t":"2026-10-09T08:45:00Z","v":99,"vw":304.1},{"c":304.2,"h":304.33,"l":300.6,"n":32,"o":300.6,"t":"2026-10-09T09:00:00Z","v":704,"vw":303.666497},{"c":305,"h":305.03,"l":305,"n":12,"o":305.03,"t":"2026-10-09T09:30:00Z","v":112,"vw":305.014118},{"c":304.62,"h":304.62,"l":304.62,"n":5,"o":304.62,"t":"2026-10-09T09:45:00Z","v":219,"vw":304.62},{"c":304.45,"h":304.45,"l":304.45,"n":13,"o":304.45,"t":"2026-10-09T10:00:00Z","v":74,"vw":304.45},{"c":303.61,"h":304.25,"l":303.61,"n":9,"o":304.25,"t":"2026-10-09T10:15:00Z","v":206,"vw":303.963403},{"c":301.21,"h":303.6,"l":301.21,"n":9,"o":303.6,"t":"2026-10-09T10:30:00Z","v":267,"vw":302.599595},{"c":304.4001,"h":304.76,"l":304.27,"n":32,"o":304.27,"t":"2026-10-09T11:00:00Z","v":2448,"vw":304.351216},{"c":304.77,"h":304.77,"l":304.45,"n":12,"o":304.45,"t":"2026-10-09T11:15:00Z","v":175,"vw":304.579901},{"c":304,"h":304.2,"l":303.29,"n":14,"o":304.2,"t":"2026-10-09T11:30:00Z","v":699,"vw":303.971703},{"c":304.5488,"h":304.5488,"l":302.6786,"n":7,"o":304,"t":"2026-10-09T11:45:00Z","v":388,"vw":303.925744},{"c":304.85,"h":304.85,"l":304.82,"n":19,"o":304.82,"t":"2026-10-09T12:00:00Z","v":357,"vw":304.838533},{"c":304.67,"h":304.8,"l":304.67,"n":27,"o":304.75,"t":"2026-10-09T12:15:00Z","v":507,"vw":304.722308},{"c":304.1,"h":304.1038,"l":304.1,"n":4,"o":304.1038,"t":"2026-10-09T12:30:00Z","v":94,"vw":304.102065},{"c":303.95,"h":304.15,"l":303.95,"n":28,"o":304.11,"t":"2026-10-09T12:45:00Z","v":1056,"vw":304.103583},{"c":304,"h":304,"l":304,"n":4,"o":304,"t":"2026-10-09T13:00:00Z","v":1398,"vw":304},{"c":305,"h":305,"l":303.49,"n":61,"o":303.49,"t":"2026-10-09T13:15:00Z","v":3774,"vw":304.281212},{"c":308.59,"h":309.5,"l":304.75,"n":4518,"o":305.05,"t":"2026-10-09T13:30:00Z","v":158021,"vw":307.275163},{"c":306.81,"h":309.76,"l":306.81,"n":3038,"o":308.75,"t":"2026-10-09T13:45:00Z","v":121526,"vw":308.795486},{"c":306.975,"h":307.93,"l":304.99,"n":2803,"o":307,"t":"2026-10-09T14:00:00Z","v":85809,"vw":306.463214},{"c":307.01,"h":307.0699,"l":305.6085,"n":2713,"o":306.97,"t":"2026-10-09T14:15:00Z","v":89322,"vw":306.634799},{"c":306.685,"h":307.18,"l":305.355,"n":2049,"o":307.01,"t":"2026-10-09T14:30:00Z","v":80947,"vw":306.376379},{"c":305.615,"h":307.08,"l":305.23,"n":2095,"o":306.685,"t":"2026-10-09T14:45:00Z","v":97754,"vw":306.347136},{"c":305.42,"h":305.72,"l":304.4,"n":2115,"o":305.51,"t":"2026-10-09T15:00:00Z","v":70708,"vw":305.072425},{"c":305.17,"h":305.51,"l":304.37,"n":1940,"o":305.39,"t":"2026-10-09T15:15:00Z","v":70565,"vw":305.027374},{"c":304.58,"h":305.31,"l":304.41,"n":1776,"o":305.17,"t":"2026-10-09T15:30:00Z","v":49802,"vw":304.771195},{"c":304.97,"h":305.1,"l":304,"n":1656,"o":304.54,"t":"2026-10-09T15:45:00Z","v":47448,"vw":304.399508},{"c":303.71,"h":305.79,"l":303.615,"n":2228,"o":304.98,"t":"2026-10-09T16:00:00Z","v":86188,"vw":304.961258},{"c":302.54,"h":303.57,"l":302.3701,"n":1961,"o":303.47,"t":"2026-10-09T16:15:00Z","v":57520,"vw":302.828532},{"c":302.555,"h":302.82,"l":300.1001,"n":2524,"o":302.47,"t":"2026-10-09T16:30:00Z","v":90828,"vw":301.419021},{"c":302.2855,"h":303.16,"l":302.2855,"n":2081,"o":302.56,"t":"2026-10-09T16:45:00Z","v":99671,"vw":302.783248},{"c":301.88,"h":302.49,"l":301.725,"n":1508,"o":302.28,"t":"2026-10-09T17:00:00Z","v":41722,"vw":302.164566},{"c":302.08,"h":302.08,"l":301.56,"n":1427,"o":301.86,"t":"2026-10-09T17:15:00Z","v":35093,"vw":301.827165},{"c":301.92,"h":302.09,"l":301.615,"n":2015,"o":302.08,"t":"2026-10-09T17:30:00Z","v":69694,"vw":301.86098},{"c":302.16,"h":302.26,"l":301.22,"n":1857,"o":301.85,"t":"2026-10-09T17:45:00Z","v":61402,"vw":301.795678},{"c":302.625,"h":303.3429,"l":302.027,"n":1635,"o":302.175,"t":"2026-10-09T18:00:00Z","v":51055,"vw":302.630532},{"c":302.735,"h":303.12,"l":302.5,"n":1524,"o":302.5627,"t":"2026-10-09T18:15:00Z","v":47458,"vw":302.944987},{"c":302.88,"h":303.345,"l":302.6435,"n":1910,"o":302.88,"t":"2026-10-09T18:30:00Z","v":54867,"vw":302.910532},{"c":302.515,"h":302.98,"l":302.41,"n":2136,"o":302.77,"t":"2026-10-09T18:45:00Z","v":75308,"vw":302.700927},{"c":302.61,"h":302.95,"l":302.36,"n":1989,"o":302.57,"t":"2026-10-09T19:00:00Z","v":52291,"vw":302.709341},{"c":301.665,"h":302.75,"l":301.6,"n":2354,"o":302.56,"t":"2026-10-09T19:15:00Z","v":71575,"vw":302.28509},{"c":301.6425,"h":301.92,"l":301.15,"n":3317,"o":301.665,"t":"2026-10-09T19:30:00Z","v":106867,"vw":301.502575},{"c":302.75,"h":302.75,"l":301.02,"n":8490,"o":301.71,"t":"2026-10-09T19:45:00Z","v":317222,"vw":302.143243},{"c":302.71,"h":302.75,"l":302.53,"n":120,"o":302.705,"t":"2026-10-09T20:00:00Z","v":386952,"vw":302.749878},{"c":302.35,"h":302.35,"l":302.35,"n":13,"o":302.35,"t":"2026-10-09T20:15:00Z","v":71,"vw":302.35},{"c":302.35,"h":302.35,"l":302.35,"n":2,"o":302.35,"t":"2026-10-09T22:15:00Z","v":100,"vw":302.35},{"c":302,"h":302,"l":302,"n":1,"o":302,"t":"2026-10-09T23:00:00Z","v":43,"vw":302},{"c":303,"h":303,"l":302.799,"n":48,"o":302.799,"t":"2026-10-12T08:00:00Z","v":375,"vw":302.88956},{"c":303.5,"h":303.5,"l":303.5,"n":4,"o":303.5,"t":"2026-10-12T08:15:00Z","v":473,"vw":303.5},{"c":303.55,"h":303.75,"l":303.55,"n":18,"o":303.75,"t":"2026-10-12T08:30:00Z","v":600,"vw":303.726944},{"c":305.06,"h":305.06,"l":304.74,"n":58,"o":304.74,"t":"2026-10-12T08:45:00Z","v":1956,"vw":304.989132},{"c":305.12,"h":305.12,"l":305.06,"n":16,"o":305.07,"t":"2026-10-12T09:00:00Z","v":574,"vw":305.098691},{"c":304.77,"h":304.77,"l":304.77,"n":4,"o":304.77,"t":"2026-10-12T09:15:00Z","v":101,"vw":304.77},{"c":304.65,"h":304.65,"l":304.51,"n":10,"o":304.51,"t":"2026-10-12T09:45:00Z","v":404,"vw":304.572644},{"c":306,"h":306,"l":305.95,"n":13,"o":305.95,"t":"2026-10-12T10:00:00Z","v":701,"vw":305.992045},{"c":304.87,"h":306,"l":304.87,"n":5,"o":306,"t":"2026-10-12T10:15:00Z","v":201,"vw":305.58519},{"c":305.8,"h":305.8,"l":305.8,"n":2,"o":305.8,"t":"2026-10-12T10:30:00Z","v":101,"vw":305.8},{"c":305.73,"h":305.73,"l":305.06,"n":16,"o":305.07,"t":"2026-10-12T10:45:00Z","v":516,"vw":305.171837},{"c":304.88,"h":305.79,"l":304.88,"n":55,"o":305.448,"t":"2026-10-12T11:00:00Z","v":1222,"vw":305.154283},{"c":305.46,"h":305.46,"l":305.15,"n":9,"o":305.15,"t":"2026-10-12T11:15:00Z","v":254,"vw":305.319091},{"c":306.03,"h":306.2,"l":305.79,"n":24,"o":305.79,"t":"2026-10-12T11:30:00Z","v":457,"vw":306.00772},{"c":306.4,"h":306.47,"l":306.2,"n":10,"o":306.2,"t":"2026-10-12T11:45:00Z","v":266,"vw":306.372381},{"c":306.55,"h":306.8543,"l":306.03,"n":10,"o":306.03,"t":"2026-10-12T12:00:00Z","v":429,"vw":306.321572},{"c":306.7,"h":306.72,"l":306.7,"n":6,"o":306.72,"t":"2026-10-12T12:15:00Z","v":366,"vw":306.702738},{"c":306.65,"h":306.65,"l":306.14,"n":22,"o":306.14,"t":"2026-10-12T12:30:00Z","v":1240,"vw":306.416011},{"c":306.8605,"h":306.8605,"l":306.51,"n":38,"o":306.71,"t":"2026-10-12T12:45:00Z","v":566,"vw":306.678476},{"c":306.57,"h":307.24,"l":306.47,"n":51,"o":307,"t":"2026-10-12T13:00:00Z","v":1502,"vw":306.886161},{"c":307.76,"h":307.8,"l":306.66,"n":44,"o":306.96,"t":"2026-10-12T13:15:00Z","v":2418,"vw":307.363787},{"c":310.55,"h":314.95,"l":306.61,"n":6054,"o":307.75,"t":"2026-10-12T13:30:00Z","v":244628,"vw":311.690286},{"c":306.7207,"h":311.02,"l":306.682,"n":3144,"o":310.54,"t":"2026-10-12T13:45:00Z","v":130890,"vw":308.547999},{"c":306.66,"h":309.97,"l":306,"n":3193,"o":306.42,"t":"2026-10-12T14:00:00Z","v":158135,"vw":308.186082},{"c":307.36,"h":308.467,"l":306.52,"n":2487,"o":306.64,"t":"2026-10-12T14:15:00Z","v":98778,"vw":307.800633},{"c":306.605,"h":308.76,"l":306.37,"n":2888,"o":307.21,"t":"2026-10-12T14:30:00Z","v":97015,"vw":307.739029},{"c":306.97,"h":307.32,"l":304.9,"n":2811,"o":306.78,"t":"2026-10-12T14:45:00Z","v":131938,"vw":305.737837},{"c":307.275,"h":307.49,"l":306.25,"n":2190,"o":306.95,"t":"2026-10-12T15:00:00Z","v":63554,"vw":306.969162},{"c":307.2,"h":307.505,"l":306.4901,"n":1948,"o":307.24,"t":"2026-10-12T15:15:00Z","v":51516,"vw":307.144162},{"c":305.66,"h":307.46,"l":305.64,"n":1644,"o":307.2,"t":"2026-10-12T15:30:00Z","v":38431,"vw":306.506454},{"c":306.885,"h":307.36,"l":305.69,"n":1991,"o":305.75,"t":"2026-10-12T15:45:00Z","v":60382,"vw":306.697309},{"c":307.04,"h":307.24,"l":306.655,"n":1393,"o":306.87,"t":"2026-10-12T16:00:00Z","v":37927,"vw":307.005404},{"c":306.84,"h":307.1665,"l":306.51,"n":1539,"o":307.105,"t":"2026-10-12T16:15:00Z","v":45108,"vw":306.787311},{"c":307.67,"h":307.7767,"l":306.87,"n":1399,"o":306.89,"t":"2026-10-12T16:30:00Z","v":31778,"vw":307.377497},{"c":308.555,"h":308.59,"l":307.42,"n":2019,"o":307.634,"t":"2026-10-12T16:45:00Z","v":52162,"vw":307.953288},{"c":309.14,"h":309.225,"l":308.43,"n":1999,"o":308.555,"t":"2026-10-12T17:00:00Z","v":53816,"vw":308.816321},{"c":309.3529,"h":309.46,"l":308.99,"n":1993,"o":309.09,"t":"2026-10-12T17:15:00Z","v":54053,"vw":309.235615},{"c":308.79,"h":309.4,"l":308.3,"n":2528,"o":309.2629,"t":"2026-10-12T17:30:00Z","v":82488,"vw":308.736477},{"c":308.0563,"h":308.89,"l":307.9001,"n":1465,"o":308.7,"t":"2026-10-12T17:45:00Z","v":35317,"vw":308.441974},{"c":308.27,"h":308.69,"l":307.57,"n":2003,"o":308.005,"t":"2026-10-12T18:00:00Z","v":124948,"vw":308.292623},{"c":308.175,"h":308.38,"l":307.86,"n":1407,"o":308.265,"t":"2026-10-12T18:15:00Z","v":35012,"vw":308.164428},{"c":307.84,"h":308.23,"l":307.51,"n":2032,"o":308.175,"t":"2026-10-12T18:30:00Z","v":51537,"vw":307.891255},{"c":308.17,"h":308.34,"l":307.81,"n":2065,"o":307.84,"t":"2026-10-12T18:45:00Z","v":57628,"vw":308.041587},{"c":307.67,"h":308.5,"l":307.67,"n":2493,"o":308.17,"t":"2026-10-12T19:00:00Z","v":103534,"vw":308.28053},{"c":307.31,"h":307.975,"l":307.22,"n":2446,"o":307.66,"t":"2026-10-12T19:15:00Z","v":55791,"vw":307.620904},{"c":305.865,"h":308.005,"l":305.7361,"n":3876,"o":307.31,"t":"2026-10-12T19:30:00Z","v":129729,"vw":306.946405},{"c":306,"h":306.88,"l":304.44,"n":9981,"o":305.9,"t":"2026-10-12T19:45:00Z","v":326032,"vw":305.788369},{"c":305.53,"h":305.99,"l":305.53,"n":197,"o":305.99,"t":"2026-10-12T20:00:00Z","v":680416,"vw":305.988286},{"c":306.16,"h":306.17,"l":306.16,"n":5,"o":306.17,"t":"2026-10-12T20:15:00Z","v":204,"vw":306.162857},{"c":306.37,"h":306.37,"l":306.37,"n":1,"o":306.37,"t":"2026-10-12T20:30:00Z","v":57,"vw":306.37},{"c":306.414,"h":306.414,"l":306.14,"n":3,"o":306.14,"t":"2026-10-12T20:45:00Z","v":481,"vw":306.201809},{"c":306.39,"h":306.39,"l":306.39,"n":2,"o":306.39,"t":"2026-10-12T21:00:00Z","v":306,"vw":306.39},{"c":306.42,"h":306.42,"l":306.2,"n":11,"o":306.21,"t":"2026-10-12T21:15:00Z","v":673,"vw":306.266556},{"c":306.37,"h":306.37,"l":306.37,"n":2,"o":306.37,"t":"2026-10-12T21:45:00Z","v":194,"vw":306.37},{"c":306.45,"h":306.45,"l":306.19,"n":6,"o":306.43,"t":"2026-10-12T22:00:00Z","v":935,"vw":306.251268},{"c":305.85,"h":306.37,"l":305.61,"n":40,"o":306.37,"t":"2026-10-12T22:30:00Z","v":3747,"vw":305.851044},{"c":305.85,"h":305.85,"l":305.85,"n":1,"o":305.85,"t":"2026-10-12T22:45:00Z","v":50,"vw":305.85},{"c":305.88,"h":305.88,"l":305.88,"n":1,"o":305.88,"t":"2026-10-12T23:00:00Z","v":45,"vw":305.88},{"c":305.88,"h":305.88,"l":305.08,"n":10,"o":305.08,"t":"2026-10-12T23:15:00Z","v":344,"vw":305.583795},{"c":305.314,"h":305.314,"l":305.314,"n":1,"o":305.314,"t":"2026-10-12T23:45:00Z","v":50,"vw":305.314},{"c":307,"h":308.8617,"l":306.8,"n":149,"o":306.8,"t":"2026-10-13T08:00:00Z","v":2021,"vw":307.684601},{"c":306.21,"h":306.37,"l":305.99,"n":27,"o":306.37,"t":"2026-10-13T08:45:00Z","v":530,"vw":306.220392},{"c":306.88,"h":306.88,"l":306.76,"n":24,"o":306.76,"t":"2026-10-13T09:00:00Z","v":6271,"vw":306.878157},{"c":306.21,"h":306.21,"l":306.21,"n":1,"o":306.21,"t":"2026-10-13T09:15:00Z","v":68,"vw":306.21},{"c":306.44,"h":306.49,"l":306.43,"n":9,"o":306.43,"t":"2026-10-13T10:15:00Z","v":5120,"vw":306.440315},{"c":306.58,"h":306.58,"l":306.58,"n":3,"o":306.58,"t":"2026-10-13T10:30:00Z","v":91,"vw":306.58},{"c":306.88,"h":306.88,"l":306.87,"n":26,"o":306.87,"t":"2026-10-13T10:45:00Z","v":4247,"vw":306.879901},{"c":307.51,"h":308.23,"l":307.29,"n":42,"o":307.29,"t":"2026-10-13T11:00:00Z","v":1094,"vw":307.716517},{"c":307.76,"h":307.76,"l":307.4133,"n":8,"o":307.4133,"t":"2026-10-13T11:15:00Z","v":287,"vw":307.565222},{"c":306.85,"h":306.85,"l":306.85,"n":39,"o":306.85,"t":"2026-10-13T11:30:00Z","v":80,"vw":306.85},{"c":306,"h":306.75,"l":306,"n":6,"o":306.75,"t":"2026-10-13T11:45:00Z","v":332,"vw":306.646552},{"c":305.47,"h":306,"l":305.47,"n":36,"o":306,"t":"2026-10-13T12:00:00Z","v":476,"vw":305.781847},{"c":304.8608,"h":305.24,"l":304.1705,"n":50,"o":305,"t":"2026-10-13T12:15:00Z","v":2560,"vw":304.974324},{"c":305.99,"h":307.85,"l":305.24,"n":62,"o":305.24,"t":"2026-10-13T12:30:00Z","v":1713,"vw":306.047283},{"c":308,"h":308,"l":306.41,"n":43,"o":306.88,"t":"2026-10-13T12:45:00Z","v":1256,"vw":307.581683},{"c":305.54,"h":308.46,"l":305.54,"n":8,"o":308.46,"t":"2026-10-13T13:00:00Z","v":455,"vw":305.954368},{"c":307,"h":307.06,"l":307,"n":21,"o":307.06,"t":"2026-10-13T13:15:00Z","v":1152,"vw":307.018535},{"c":311.095,"h":311.64,"l":307,"n":3697,"o":307.57,"t":"2026-10-13T13:30:00Z","v":151895,"vw":309.199656},{"c":310.23,"h":312,"l":309.5,"n":3418,"o":311.1,"t":"2026-10-13T13:45:00Z","v":170271,"vw":310.680154},{"c":306.925,"h":310.05,"l":306.84,"n":2621,"o":309.74,"t":"2026-10-13T14:00:00Z","v":86834,"vw":309.12398},{"c":308.98,"h":309.51,"l":306.38,"n":1986,"o":306.84,"t":"2026-10-13T14:15:00Z","v":72994,"vw":307.945146},{"c":308.48,"h":309.52,"l":308.04,"n":1840,"o":308.91,"t":"2026-10-13T14:30:00Z","v":65363,"vw":308.644346},{"c":308.895,"h":309.09,"l":307.5685,"n":1436,"o":308.38,"t":"2026-10-13T14:45:00Z","v":49203,"vw":308.337758},{"c":309.4725,"h":309.52,"l":308.26,"n":1779,"o":308.96,"t":"2026-10-13T15:00:00Z","v":70757,"vw":308.741927},{"c":309.96,"h":310.04,"l":309.23,"n":1609,"o":309.4625,"t":"2026-10-13T15:15:00Z","v":57436,"vw":309.578425},{"c":308.35,"h":310.18,"l":308.27,"n":1617,"o":309.965,"t":"2026-10-13T15:30:00Z","v":46515,"vw":309.322693},{"c":307.73,"h":308.78,"l":307.1805,"n":1534,"o":308.35,"t":"2026-10-13T15:45:00Z","v":54824,"vw":307.769155},{"c":308.29,"h":308.32,"l":307.345,"n":986,"o":307.75,"t":"2026-10-13T16:00:00Z","v":24992,"vw":307.714389},{"c":307.48,"h":308.49,"l":307.37,"n":1414,"o":308.3442,"t":"2026-10-13T16:15:00Z","v":51468,"vw":307.988425},{"c":306.3,"h":307.57,"l":306.15,"n":1744,"o":307.57,"t":"2026-10-13T16:30:00Z","v":61419,"vw":306.779802},{"c":305.48,"h":306.46,"l":304.86,"n":1787,"o":306.235,"t":"2026-10-13T16:45:00Z","v":57168,"vw":305.543359},{"c":306.65,"h":306.65,"l":305.42,"n":1235,"o":305.495,"t":"2026-10-13T17:00:00Z","v":29899,"vw":306.043997},{"c":306.94,"h":307.01,"l":306.05,"n":1369,"o":306.535,"t":"2026-10-13T17:15:00Z","v":41294,"vw":306.594434},{"c":306.545,"h":307.25,"l":306.295,"n":1966,"o":306.9399,"t":"2026-10-13T17:30:00Z","v":62238,"vw":306.675574},{"c":307.14,"h":307.35,"l":306.24,"n":1640,"o":306.46,"t":"2026-10-13T17:45:00Z","v":41171,"vw":306.901349},{"c":307.265,"h":307.805,"l":306.89,"n":1641,"o":307.15,"t":"2026-10-13T18:00:00Z","v":38972,"vw":307.441644},{"c":308.5,"h":308.5,"l":307.07,"n":1643,"o":307.26,"t":"2026-10-13T18:15:00Z","v":42023,"vw":307.445913},{"c":308.845,"h":308.99,"l":307.9888,"n":1203,"o":308.43,"t":"2026-10-13T18:30:00Z","v":23118,"vw":308.448373},{"c":309.195,"h":309.61,"l":308.73,"n":1670,"o":308.8,"t":"2026-10-13T18:45:00Z","v":38304,"vw":309.264523},{"c":308.61,"h":309.29,"l":308.31,"n":1396,"o":309.29,"t":"2026-10-13T19:00:00Z","v":44795,"vw":308.75757},{"c":305.635,"h":309.26,"l":305.39,"n":4584,"o":308.61,"t":"2026-10-13T19:15:00Z","v":290313,"vw":307.553901},{"c":301.875,"h":306.98,"l":301.41,"n":6735,"o":305.655,"t":"2026-10-13T19:30:00Z","v":448618,"vw":304.796306},{"c":301.46,"h":304.4,"l":300.8,"n":13829,"o":301.875,"t":"2026-10-13T19:45:00Z","v":608126,"vw":302.16933},{"c":301.8078,"h":302.98,"l":300.8461,"n":188,"o":301.45,"t":"2026-10-13T20:00:00Z","v":874382,"vw":301.449971},{"c":301.5,"h":301.5,"l":301,"n":3,"o":301,"t":"2026-10-13T20:15:00Z","v":720,"vw":301.034819},{"c":301.0001,"h":301.09,"l":301.0001,"n":6,"o":301.09,"t":"2026-10-13T20:30:00Z","v":1580,"vw":301.007676},{"c":301.3,"h":301.3,"l":301.0145,"n":18,"o":301.3,"t":"2026-10-13T20:45:00Z","v":1222,"vw":301.118501},{"c":301.2999,"h":301.3,"l":301.0101,"n":8,"o":301.0101,"t":"2026-10-13T21:00:00Z","v":527,"vw":301.142687},{"c":301.3,"h":301.3,"l":301.3,"n":3,"o":301.3,"t":"2026-10-13T21:15:00Z","v":13743,"vw":301.3},{"c":301.19,"h":301.19,"l":301.01,"n":29,"o":301.131,"t":"2026-10-13T21:30:00Z","v":1377,"vw":301.100811},{"c":301.14,"h":301.14,"l":301,"n":27,"o":301,"t":"2026-10-13T22:00:00Z","v":441,"vw":301.068205},{"c":300.9,"h":300.9,"l":300.9,"n":1,"o":300.9,"t":"2026-10-13T22:15:00Z","v":50,"vw":300.9},{"c":301.1256,"h":301.1256,"l":301.1256,"n":1,"o":301.1256,"t":"2026-10-13T22:45:00Z","v":50,"vw":301.1256},{"c":300.97,"h":301.14,"l":300.97,"n":4,"o":301.14,"t":"2026-10-13T23:00:00Z","v":135,"vw":301.058269},{"c":300,"h":300.72,"l":298.6418,"n":64,"o":300.72,"t":"2026-10-13T23:15:00Z","v":1437,"vw":299.920534},{"c":299,"h":299.3,"l":299,"n":14,"o":299.3,"t":"2026-10-13T23:45:00Z","v":730,"vw":299.09788},{"c":301.17,"h":301.21,"l":299.5092,"n":160,"o":300.45,"t":"2026-10-14T08:00:00Z","v":1489,"vw":300.536497},{"c":301.45,"h":303,"l":301.45,"n":2,"o":303,"t":"2026-10-14T08:15:00Z","v":242,"vw":302.730992},{"c":301.83,"h":301.83,"l":301.82,"n":4,"o":301.82,"t":"2026-10-14T08:30:00Z","v":315,"vw":301.825932},{"c":301.8,"h":301.8,"l":301.8,"n":1,"o":301.8,"t":"2026-10-14T08:45:00Z","v":40,"vw":301.8},{"c":302.1,"h":302.1,"l":302.1,"n":1,"o":302.1,"t":"2026-10-14T09:15:00Z","v":40,"vw":302.1},{"c":302.74,"h":302.74,"l":302.12,"n":15,"o":302.12,"t":"2026-10-14T09:30:00Z","v":477,"vw":302.224974},{"c":303.71,"h":303.71,"l":302.8,"n":25,"o":302.8,"t":"2026-10-14T09:45:00Z","v":1222,"vw":303.007198},{"c":304.21,"h":304.39,"l":304.21,"n":9,"o":304.39,"t":"2026-10-14T10:00:00Z","v":871,"vw":304.290291},{"c":303.7603,"h":304.31,"l":303.7603,"n":9,"o":304.31,"t":"2026-10-14T10:15:00Z","v":296,"vw":304.069009},{"c":303.6,"h":303.76,"l":303.6,"n":2,"o":303.76,"t":"2026-10-14T10:30:00Z","v":90,"vw":303.688889},{"c":303.63,"h":303.65,"l":303.63,"n":3,"o":303.65,"t":"2026-10-14T10:45:00Z","v":317,"vw":303.63641},{"c":303.48,"h":303.7451,"l":303.47,"n":14,"o":303.7451,"t":"2026-10-14T11:00:00Z","v":643,"vw":303.521915},{"c":303.15,"h":303.15,"l":303.15,"n":1,"o":303.15,"t":"2026-10-14T11:15:00Z","v":57,"vw":303.15},{"c":303,"h":303.74,"l":303,"n":41,"o":303.74,"t":"2026-10-14T11:30:00Z","v":1491,"vw":303.400433},{"c":303,"h":303,"l":302.53,"n":8,"o":302.53,"t":"2026-10-14T12:00:00Z","v":377,"vw":302.61738},{"c":302.99,"h":302.99,"l":302.99,"n":29,"o":302.99,"t":"2026-10-14T12:15:00Z","v":362,"vw":302.99},{"c":300.8,"h":302.43,"l":300.5,"n":66,"o":302.43,"t":"2026-10-14T12:30:00Z","v":2873,"vw":301.412628},{"c":300.99,"h":300.99,"l":300,"n":21,"o":300.61,"t":"2026-10-14T12:45:00Z","v":1052,"vw":300.389701},{"c":301.3622,"h":301.3622,"l":300.21,"n":55,"o":300.21,"t":"2026-10-14T13:00:00Z","v":959,"vw":300.982317},{"c":301.3,"h":302,"l":301.3,"n":29,"o":301.3,"t":"2026-10-14T13:15:00Z","v":1097,"vw":301.569462},{"c":308.51,"h":309.28,"l":298.83,"n":5175,"o":301.6,"t":"2026-10-14T13:30:00Z","v":246727,"vw":305.83255},{"c":309.23,"h":311.66,"l":307.74,"n":5250,"o":308.0998,"t":"2026-10-14T13:45:00Z","v":173647,"vw":310.180199},{"c":306.71,"h":309.125,"l":306.1,"n":4617,"o":309.1,"t":"2026-10-14T14:00:00Z","v":167223,"vw":307.590947},{"c":306.62,"h":307.07,"l":305.1,"n":2846,"o":306.58,"t":"2026-10-14T14:15:00Z","v":90825,"vw":306.062751},{"c":303.22,"h":306.78,"l":302.61,"n":3106,"o":306.53,"t":"2026-10-14T14:30:00Z","v":97701,"vw":304.685647},{"c":305.48,"h":305.97,"l":303.33,"n":2843,"o":303.34,"t":"2026-10-14T14:45:00Z","v":95326,"vw":304.822177},{"c":304.61,"h":305.67,"l":304,"n":1949,"o":305.57,"t":"2026-10-14T15:00:00Z","v":48585,"vw":304.853913},{"c":304.67,"h":305.42,"l":304.125,"n":2107,"o":304.465,"t":"2026-10-14T15:15:00Z","v":46859,"vw":304.816088},{"c":304.72,"h":305.115,"l":304.21,"n":1742,"o":304.48,"t":"2026-10-14T15:30:00Z","v":40451,"vw":304.58085},{"c":304.75,"h":305.9,"l":304.54,"n":2151,"o":304.79,"t":"2026-10-14T15:45:00Z","v":45949,"vw":305.176958},{"c":305.88,"h":306.31,"l":304.505,"n":2210,"o":304.695,"t":"2026-10-14T16:00:00Z","v":53360,"vw":305.7447},{"c":306.5699,"h":306.63,"l":305.265,"n":2813,"o":305.94,"t":"2026-10-14T16:15:00Z","v":72025,"vw":305.946499},{"c":304.39,"h":306.505,"l":304.07,"n":2987,"o":306.43,"t":"2026-10-14T16:30:00Z","v":79180,"vw":304.777693},{"c":304.13,"h":304.84,"l":303.6,"n":2224,"o":304.335,"t":"2026-10-14T16:45:00Z","v":58031,"vw":304.306979},{"c":304.39,"h":304.44,"l":303.715,"n":2151,"o":304.075,"t":"2026-10-14T17:00:00Z","v":46667,"vw":304.093392},{"c":304.96,"h":305.37,"l":304.2,"n":2414,"o":304.315,"t":"2026-10-14T17:15:00Z","v":53485,"vw":304.816258},{"c":305.105,"h":306.07,"l":304.79,"n":2541,"o":304.92,"t":"2026-10-14T17:30:00Z","v":63568,"vw":305.443992},{"c":306.61,"h":306.67,"l":305.09,"n":3139,"o":305.2,"t":"2026-10-14T17:45:00Z","v":76406,"vw":305.961075},{"c":307.35,"h":307.57,"l":306.25,"n":2972,"o":306.7,"t":"2026-10-14T18:00:00Z","v":87742,"vw":306.838183},{"c":307.65,"h":307.795,"l":306.99,"n":2346,"o":307.46,"t":"2026-10-14T18:15:00Z","v":50264,"vw":307.38406},{"c":308.07,"h":308.27,"l":307.44,"n":2221,"o":307.57,"t":"2026-10-14T18:30:00Z","v":47958,"vw":307.961368},{"c":306.63,"h":308.1006,"l":306.6,"n":2670,"o":308.07,"t":"2026-10-14T18:45:00Z","v":61493,"vw":307.449191},{"c":307,"h":307.47,"l":306.11,"n":2874,"o":306.63,"t":"2026-10-14T19:00:00Z","v":78920,"vw":306.636268},{"c":308.019,"h":308.225,"l":306.92,"n":3046,"o":306.92,"t":"2026-10-14T19:15:00Z","v":66291,"vw":307.617134},{"c":309.27,"h":309.41,"l":308.005,"n":3649,"o":308.04,"t":"2026-10-14T19:30:00Z","v":82393,"vw":308.82687},{"c":310.45,"h":310.76,"l":309.14,"n":12356,"o":309.28,"t":"2026-10-14T19:45:00Z","v":353937,"vw":310.198031},{"c":309.53,"h":310.55,"l":309.53,"n":180,"o":310.55,"t":"2026-10-14T20:00:00Z","v":501816,"vw":310.438828},{"c":309.99,"h":309.99,"l":309.95,"n":14,"o":309.95,"t":"2026-10-14T20:30:00Z","v":345,"vw":309.971192},{"c":307.66,"h":309.7,"l":307.66,"n":25,"o":309.51,"t":"2026-10-14T20:45:00Z","v":763,"vw":308.393167},{"c":307.66,"h":309.7,"l":307.66,"n":6,"o":309.68,"t":"2026-10-14T21:00:00Z","v":758,"vw":308.579452},{"c":309.64,"h":309.64,"l":309.64,"n":4,"o":309.64,"t":"2026-10-14T21:30:00Z","v":344,"vw":309.64},{"c":309.5,"h":309.5,"l":309.5,"n":2,"o":309.5,"t":"2026-10-14T21:45:00Z","v":81,"vw":309.5},{"c":308.95,"h":309.01,"l":308.95,"n":7,"o":309.01,"t":"2026-10-14T22:15:00Z","v":381,"vw":308.994327},{"c":308,"h":309.01,"l":307.66,"n":19,"o":308.6,"t":"2026-10-14T22:30:00Z","v":1127,"vw":308.543941},{"c":308.0427,"h":309.5,"l":308.0427,"n":8,"o":309.5,"t":"2026-10-14T22:45:00Z","v":255,"vw":308.959146},{"c":309.25,"h":309.26,"l":309.25,"n":8,"o":309.26,"t":"2026-10-14T23:00:00Z","v":212,"vw":309.254444},{"c":309.45,"h":309.45,"l":309.45,"n":2,"o":309.45,"t":"2026-10-14T23:15:00Z","v":41,"vw":309.45},{"c":309.44,"h":309.45,"l":307.6609,"n":33,"o":309,"t":"2026-10-14T23:30:00Z","v":4382,"vw":308.339687},{"c":309,"h":309.42,"l":309,"n":11,"o":309.42,"t":"2026-10-14T23:45:00Z","v":308,"vw":309.181572},{"c":312.01,"h":312.51,"l":309,"n":285,"o":310.73,"t":"2026-10-15T08:00:00Z","v":6432,"vw":310.815482},{"c":311.88,"h":311.88,"l":311.68,"n":7,"o":311.84,"t":"2026-10-15T08:15:00Z","v":396,"vw":311.82375},{"c":312.06,"h":312.7,"l":311.95,"n":33,"o":311.95,"t":"2026-10-15T08:30:00Z","v":1494,"vw":312.480984},{"c":312.65,"h":312.65,"l":312.5,"n":21,"o":312.5,"t":"2026-10-15T08:45:00Z","v":693,"vw":312.562249},{"c":312.5,"h":312.5,"l":312.5,"n":7,"o":312.5,"t":"2026-10-15T09:00:00Z","v":592,"vw":312.5},{"c":312,"h":312,"l":312,"n":3,"o":312,"t":"2026-10-15T09:45:00Z","v":80,"vw":312},{"c":312.31,"h":312.69,"l":312.3,"n":26,"o":312.69,"t":"2026-10-15T10:15:00Z","v":945,"vw":312.423177},{"c":311.5,"h":311.5,"l":311.38,"n":5,"o":311.38,"t":"2026-10-15T10:45:00Z","v":403,"vw":311.411579},{"c":312.5,"h":312.5,"l":311.31,"n":54,"o":311.31,"t":"2026-10-15T11:00:00Z","v":1036,"vw":311.981849},{"c":311.07,"h":312,"l":310.25,"n":7,"o":310.25,"t":"2026-10-15T11:15:00Z","v":315,"vw":311.57},{"c":311,"h":311,"l":311,"n":5,"o":311,"t":"2026-10-15T11:30:00Z","v":59,"vw":311},{"c":311.01,"h":311.3,"l":311.01,"n":10,"o":311.3,"t":"2026-10-15T11:45:00Z","v":405,"vw":311.113091},{"c":311.3188,"h":311.3188,"l":310.45,"n":26,"o":311.04,"t":"2026-10-15T12:00:00Z","v":1305,"vw":310.523552},{"c":310.93,"h":310.93,"l":310.93,"n":2,"o":310.93,"t":"2026-10-15T12:15:00Z","v":500,"vw":310.93},{"c":310.44,"h":310.44,"l":310.44,"n":1,"o":310.44,"t":"2026-10-15T12:30:00Z","v":52,"vw":310.44},{"c":311.7675,"h":311.7675,"l":310.5,"n":36,"o":311.47,"t":"2026-10-15T12:45:00Z","v":37347,"vw":311.141311},{"c":310.4,"h":313,"l":307.0425,"n":205,"o":312,"t":"2026-10-15T13:00:00Z","v":14982,"vw":309.839487},{"c":314.26,"h":314.26,"l":310.8049,"n":17,"o":310.8049,"t":"2026-10-15T13:15:00Z","v":459,"vw":313.344338},{"c":324.925,"h":328.34,"l":314,"n":11327,"o":314.26,"t":"2026-10-15T13:30:00Z","v":445133,"vw":323.17944},{"c":328.805,"h":329.62,"l":324.85,"n":7725,"o":325.17,"t":"2026-10-15T13:45:00Z","v":254700,"vw":327.65319},{"c":331.51,"h":332.25,"l":328.56,"n":6784,"o":328.78,"t":"2026-10-15T14:00:00Z","v":247920,"vw":330.354335},{"c":330.25,"h":332.27,"l":329,"n":5793,"o":331.742,"t":"2026-10-15T14:15:00Z","v":223563,"vw":330.60438},{"c":329.47,"h":331.25,"l":328.59,"n":4296,"o":330.42,"t":"2026-10-15T14:30:00Z","v":181161,"vw":329.937711},{"c":329.015,"h":329.99,"l":327.2,"n":4289,"o":329.4701,"t":"2026-10-15T14:45:00Z","v":224236,"vw":329.142409},{"c":328.95,"h":329.8,"l":327.7,"n":3603,"o":328.83,"t":"2026-10-15T15:00:00Z","v":108604,"vw":329.071017},{"c":330.12,"h":330.585,"l":326.82,"n":3828,"o":328.76,"t":"2026-10-15T15:15:00Z","v":97272,"vw":328.548816},{"c":328.3,"h":330.38,"l":328.155,"n":3005,"o":330.115,"t":"2026-10-15T15:30:00Z","v":100142,"vw":329.480515},{"c":329.63,"h":330.71,"l":328.28,"n":3103,"o":328.47,"t":"2026-10-15T15:45:00Z","v":103355,"vw":329.717053},{"c":329.33,"h":330.29,"l":328.4201,"n":3626,"o":329.575,"t":"2026-10-15T16:00:00Z","v":110105,"vw":329.062129},{"c":330.855,"h":330.94,"l":329.03,"n":2856,"o":329.33,"t":"2026-10-15T16:15:00Z","v":75709,"vw":329.991785},{"c":330.385,"h":330.86,"l":329.55,"n":2429,"o":330.78,"t":"2026-10-15T16:30:00Z","v":58775,"vw":330.237317},{"c":330.065,"h":330.85,"l":329.94,"n":1582,"o":330.33,"t":"2026-10-15T16:45:00Z","v":37346,"vw":330.321284},{"c":330.53,"h":330.62,"l":330.22,"n":437,"o":330.25,"t":"2026-10-15T18:00:00Z","v":9542,"vw":330.397162},{"c":330.69,"h":331.72,"l":330.4875,"n":3278,"o":330.4875,"t":"2026-10-15T18:15:00Z","v":96471,"vw":331.032467},{"c":330.53,"h":331.2,"l":330.31,"n":2861,"o":330.84,"t":"2026-10-15T18:30:00Z","v":93074,"vw":330.674672},{"c":331.41,"h":331.455,"l":330.35,"n":2786,"o":330.47,"t":"2026-10-15T18:45:00Z","v":65665,"vw":330.893191},{"c":331.08,"h":332.04,"l":331,"n":3636,"o":331.365,"t":"2026-10-15T19:00:00Z","v":104446,"vw":331.529385},{"c":330.64,"h":331.15,"l":330.16,"n":4381,"o":331.15,"t":"2026-10-15T19:15:00Z","v":155144,"vw":330.699083},{"c":330.99,"h":331,"l":329.77,"n":5825,"o":330.64,"t":"2026-10-15T19:30:00Z","v":184003,"vw":330.249236},{"c":330.2,"h":331.28,"l":329.689,"n":13036,"o":330.905,"t":"2026-10-15T19:45:00Z","v":408454,"vw":330.198799},{"c":329.01,"h":330.25,"l":328.59,"n":159,"o":330.23,"t":"2026-10-15T20:00:00Z","v":702966,"vw":330.168946},{"c":329,"h":329.5,"l":329,"n":15,"o":329.0431,"t":"2026-10-15T20:15:00Z","v":1678,"vw":329.038613}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.4032064357028555,"strike":379.09334957294,"iv":1.8915995798275,"gamma":0.006450173302226074,"theta":-2.8468355071515665,"vega":0.02985878623693686,"rho":0.0008393163899265027,"breakevenPct":15.65244863484584},{"delta":0.15,"premium":1.0577978440327156,"strike":346.6290874179841,"iv":0.8646569470474827,"gamma":0.021339598790319006,"theta":-1.7010414279653698,"vega":0.0400917644542796,"rho":0.0012604325110094038,"breakevenPct":5.679904334959524},{"delta":0.2,"premium":1.1362561174551389,"strike":338.0220228384992,"iv":0.5976340946166395,"gamma":0.02707243066884176,"theta":-1.4414849918433934,"vega":0.047995432300163135,"rho":0.0016951682834235727,"breakevenPct":3.0876227829648455},{"delta":0.25,"premium":1.5342071611253199,"strike":336.31074168797954,"iv":0.6014386189258312,"gamma":0.030435805626598464,"theta":-1.6427644501278773,"vega":0.054281329923273655,"rho":0.0021256396720259747,"breakevenPct":2.6884343006397784},{"delta":0.3,"premium":1.9574468085106385,"strike":334.7340425531915,"iv":0.605531914893617,"gamma":0.033293617021276596,"theta":-1.817963829787234,"vega":0.059670212765957444,"rho":0.0025564966878943627,"breakevenPct":2.337838711763564},{"delta":0.35,"premium":2.41548463356974,"strike":333.2565011820331,"iv":0.6029314420803783,"gamma":0.03548037825059101,"theta":-1.9238739952718675,"vega":0.06339361702127659,"rho":0.0029881424801942984,"breakevenPct":2.0279592144689427},{"delta":0.4,"premium":2.9228434504792338,"strike":331.8503727369542,"iv":0.6025614483493078,"gamma":0.03701576144834931,"theta":-2.0070214057507987,"vega":0.06613152289669862,"rho":0.003418718746554151,"breakevenPct":1.754776956666693},{"delta":0.45,"premium":3.4819488817891378,"strike":330.51916932907346,"iv":0.6045316293929712,"gamma":0.03786773162939297,"theta":-2.0662865814696487,"vega":0.06783546325878595,"rho":0.003848172887337521,"breakevenPct":1.5200967206269318},{"delta":0.5,"premium":3.905684007707129,"strike":329.2654142581888,"iv":0.5809411368015414,"gamma":0.03978670520231214,"theta":-1.9995748554913293,"vega":0.06820616570327553,"rho":0.004281197416069335,"breakevenPct":1.2678110230686743},{"delta":0.55,"premium":4.242870905587669,"strike":328.0611753371869,"iv":0.5410085741811175,"gamma":0.042387861271676305,"theta":-1.8523205202312139,"vega":0.06772447013487476,"rho":0.0047165046518501536,"breakevenPct":1.0042693747035094},{"delta":0.6,"premium":5.4330357142857135,"strike":326.50669642857144,"iv":0.5889513392857142,"gamma":0.03879241071428572,"theta":-1.966229464285714,"vega":0.06626830357142857,"rho":0.005130857794805693,"breakevenPct":0.8935356057316501},{"delta":0.65,"premium":7.271837349397592,"strike":324.6423192771084,"iv":0.6956085843373494,"gamma":0.030913403614457827,"theta":-2.23488765060241,"vega":0.06365602409638553,"rho":0.0055289542790386715,"breakevenPct":0.8857618925550212},{"delta":0.7,"premium":8.702560240963855,"strike":322.7597891566265,"iv":0.7256537650602409,"gamma":0.02782605421686747,"theta":-2.191664759036145,"vega":0.05974036144578314,"rho":0.005935701233545392,"breakevenPct":0.7484344673526873},{"delta":0.75,"premium":13.250000000000002,"strike":318.3333333333333,"iv":0.9693333333333334,"gamma":0.019066666666666666,"theta":-2.6703333333333332,"vega":0.0547,"rho":0.006260293156822823,"breakevenPct":0.785207700101317},{"delta":0.8,"premium":17.432565789473685,"strike":313.7993421052632,"iv":1.1121223684210526,"gamma":0.01463552631578947,"theta":-2.701116447368421,"vega":0.048138815789473675,"rho":0.0065916897188378985,"breakevenPct":0.6783914573668192},{"delta":0.85,"premium":28.372203673995983,"strike":302.86751210497266,"iv":1.6043712724642751,"gamma":0.008704181366156801,"theta":-3.270007228107092,"vega":0.03984831908304586,"rho":0.006726171786578076,"breakevenPct":0.6807646744585575},{"delta":0.9,"premium":45.14407340911528,"strike":285.78097119903856,"iv":2.22842077973665,"gamma":0.004631435099859557,"theta":-3.4427284465333554,"vega":0.029856137868726887,"rho":0.006709046092161502,"breakevenPct":0.5851199416880949}],"put":[{"delta":0.1,"premium":4.3,"strike":246.93742161444766,"iv":4.794097418658805,"gamma":0.0021516315388318314,"theta":-7.325852607981989,"vega":0.029863682413287438,"rho":-0.0009947344733464976,"breakevenPct":26.250023825395846},{"delta":0.15,"premium":0.6943732193732194,"strike":320.1210826210826,"iv":0.5119735042735043,"gamma":0.0264019943019943,"theta":-1.0203207977207975,"vega":0.040037606837606834,"rho":-0.0013206143203779398,"breakevenPct":2.9098147715169027},{"delta":0.2,"premium":0.9792735042735043,"strike":321.9017094017094,"iv":0.5012897435897435,"gamma":0.032313675213675216,"theta":-1.19268547008547,"vega":0.04794358974358975,"rho":-0.0017703840088250152,"breakevenPct":2.455186657314315},{"delta":0.25,"premium":1.2857064017660043,"strike":323.416114790287,"iv":0.4913604856512141,"gamma":0.03730485651214128,"theta":-1.3211041942604855,"vega":0.054227814569536424,"rho":-0.002222221247930774,"breakevenPct":2.0880217664069947},{"delta":0.3,"premium":1.6030353200883,"strike":324.7958057395143,"iv":0.4818130242825607,"gamma":0.041830242825607065,"theta":-1.4272852097130242,"vega":0.05969139072847682,"rho":-0.0026751047174903243,"breakevenPct":1.7651153740346293},{"delta":0.35,"premium":1.9962653778558872,"strike":325.9358523725835,"iv":0.4800256590509666,"gamma":0.04433427065026362,"theta":-1.5015469244288224,"vega":0.0630829525483304,"rho":-0.0031306773611046263,"breakevenPct":1.538119454490088},{"delta":0.4,"premium":2.4026801405975395,"strike":327.03427065026364,"iv":0.47958629173989453,"gamma":0.0464871704745167,"theta":-1.570263971880492,"vega":0.0661145869947276,"rho":-0.003586717138240177,"breakevenPct":1.3277840396151688},{"delta":0.45,"premium":2.9248721227621486,"strike":328.113810741688,"iv":0.4864710997442455,"gamma":0.046908951406649614,"theta":-1.6285682864450126,"vega":0.0676455242966752,"rho":-0.004045889671121273,"breakevenPct":1.1583773194754285},{"delta":0.5,"premium":3.532289002557545,"strike":329.17945439045184,"iv":0.4987473145780051,"gamma":0.04605643648763853,"theta":-1.679207672634271,"vega":0.06807178175618074,"rho":-0.0045073682603150615,"breakevenPct":1.0190986662935282},{"delta":0.55,"premium":4.267593643586834,"strike":330.32633371169123,"iv":0.5190995459704881,"gamma":0.04432962542565266,"theta":-1.742805561861521,"vega":0.06798229284903519,"rho":-0.004971762703904952,"breakevenPct":0.8939999792995666},{"delta":0.6,"premium":5.431044267877411,"strike":331.7451759364359,"iv":0.566488876276958,"gamma":0.039675822928490354,"theta":-1.8497862656072643,"vega":0.06616617480136208,"rho":-0.005445918920907876,"breakevenPct":0.8163733530217483},{"delta":0.65,"premium":6.401,"strike":333.085,"iv":0.5834164000000001,"gamma":0.036615,"theta":-1.8273272,"vega":0.0633514,"rho":-0.005915193155119653,"breakevenPct":0.7039513677811585},{"delta":0.7,"premium":7.151,"strike":334.335,"iv":0.5657164,"gamma":0.035365,"theta":-1.6577272000000003,"vega":0.0594014,"rho":-0.006378917784962005,"breakevenPct":0.5519756838905812},{"delta":0.75,"premium":8.320219435736677,"strike":335.9169278996865,"iv":0.568476802507837,"gamma":0.03238934169278997,"theta":-1.5179492163009403,"vega":0.054475862068965514,"rho":-0.006852672363737023,"breakevenPct":0.4265323817781628},{"delta":0.8,"premium":9.96598746081505,"strike":337.87617554858934,"iv":0.5944956112852665,"gamma":0.027452037617554853,"theta":-1.4120714733542317,"vega":0.04844137931034482,"rho":-0.007337828508392765,"breakevenPct":0.3312498213451906},{"delta":0.85,"premium":11.611755485893418,"strike":339.83542319749216,"iv":0.620514420062696,"gamma":0.02251473354231975,"theta":-1.3061937304075233,"vega":0.04240689655172414,"rho":-0.007822984653048504,"breakevenPct":0.23596726091221862},{"delta":0.9,"premium":13.25752351097179,"strike":341.794670846395,"iv":0.6465332288401254,"gamma":0.017577429467084633,"theta":-1.2003159874608147,"vega":0.036372413793103436,"rho":-0.008308140797704247,"breakevenPct":0.14068470047924642}]},"raw":{"call":[{"delta":0.1,"premium":1.4032064357028555,"strike":379.09334957294,"iv":1.8915995798275,"gamma":0.006450173302226074,"theta":-2.8468355071515665,"vega":0.02985878623693686,"rho":0.0008393163899265027,"breakevenPct":15.65244863484584},{"delta":0.15,"premium":1.0577978440327156,"strike":346.6290874179841,"iv":0.8646569470474827,"gamma":0.021339598790319006,"theta":-1.7010414279653698,"vega":0.0400917644542796,"rho":0.0012604325110094038,"breakevenPct":5.679904334959524},{"delta":0.2,"premium":1.1362561174551389,"strike":338.0220228384992,"iv":0.5976340946166395,"gamma":0.02707243066884176,"theta":-1.4414849918433934,"vega":0.047995432300163135,"rho":0.0016951682834235727,"breakevenPct":3.0876227829648455},{"delta":0.25,"premium":1.5342071611253199,"strike":336.31074168797954,"iv":0.6014386189258312,"gamma":0.030435805626598464,"theta":-1.6427644501278773,"vega":0.054281329923273655,"rho":0.0021256396720259747,"breakevenPct":2.6884343006397784},{"delta":0.3,"premium":1.9574468085106385,"strike":334.7340425531915,"iv":0.605531914893617,"gamma":0.033293617021276596,"theta":-1.817963829787234,"vega":0.059670212765957444,"rho":0.0025564966878943627,"breakevenPct":2.337838711763564},{"delta":0.35,"premium":2.41548463356974,"strike":333.2565011820331,"iv":0.6029314420803783,"gamma":0.03548037825059101,"theta":-1.9238739952718675,"vega":0.06339361702127659,"rho":0.0029881424801942984,"breakevenPct":2.0279592144689427},{"delta":0.4,"premium":2.9228434504792338,"strike":331.8503727369542,"iv":0.6025614483493078,"gamma":0.03701576144834931,"theta":-2.0070214057507987,"vega":0.06613152289669862,"rho":0.003418718746554151,"breakevenPct":1.754776956666693},{"delta":0.45,"premium":3.4819488817891378,"strike":330.51916932907346,"iv":0.6045316293929712,"gamma":0.03786773162939297,"theta":-2.0662865814696487,"vega":0.06783546325878595,"rho":0.003848172887337521,"breakevenPct":1.5200967206269318},{"delta":0.5,"premium":3.905684007707129,"strike":329.2654142581888,"iv":0.5809411368015414,"gamma":0.03978670520231214,"theta":-1.9995748554913293,"vega":0.06820616570327553,"rho":0.004281197416069335,"breakevenPct":1.2678110230686743},{"delta":0.55,"premium":4.242870905587669,"strike":328.0611753371869,"iv":0.5410085741811175,"gamma":0.042387861271676305,"theta":-1.8523205202312139,"vega":0.06772447013487476,"rho":0.0047165046518501536,"breakevenPct":1.0042693747035094},{"delta":0.6,"premium":5.4330357142857135,"strike":326.50669642857144,"iv":0.5889513392857142,"gamma":0.03879241071428572,"theta":-1.966229464285714,"vega":0.06626830357142857,"rho":0.005130857794805693,"breakevenPct":0.8935356057316501},{"delta":0.65,"premium":7.271837349397592,"strike":324.6423192771084,"iv":0.6956085843373494,"gamma":0.030913403614457827,"theta":-2.23488765060241,"vega":0.06365602409638553,"rho":0.0055289542790386715,"breakevenPct":0.8857618925550212},{"delta":0.7,"premium":8.702560240963855,"strike":322.7597891566265,"iv":0.7256537650602409,"gamma":0.02782605421686747,"theta":-2.191664759036145,"vega":0.05974036144578314,"rho":0.005935701233545392,"breakevenPct":0.7484344673526873},{"delta":0.75,"premium":13.250000000000002,"strike":318.3333333333333,"iv":0.9693333333333334,"gamma":0.019066666666666666,"theta":-2.6703333333333332,"vega":0.0547,"rho":0.006260293156822823,"breakevenPct":0.785207700101317},{"delta":0.8,"premium":17.432565789473685,"strike":313.7993421052632,"iv":1.1121223684210526,"gamma":0.01463552631578947,"theta":-2.701116447368421,"vega":0.048138815789473675,"rho":0.0065916897188378985,"breakevenPct":0.6783914573668192},{"delta":0.85,"premium":28.372203673995983,"strike":302.86751210497266,"iv":1.6043712724642751,"gamma":0.008704181366156801,"theta":-3.270007228107092,"vega":0.03984831908304586,"rho":0.006726171786578076,"breakevenPct":0.6807646744585575},{"delta":0.9,"premium":45.14407340911528,"strike":285.78097119903856,"iv":2.22842077973665,"gamma":0.004631435099859557,"theta":-3.4427284465333554,"vega":0.029856137868726887,"rho":0.006709046092161502,"breakevenPct":0.5851199416880949}],"put":[{"delta":0.1,"premium":4.3,"strike":246.93742161444766,"iv":4.794097418658805,"gamma":0.0021516315388318314,"theta":-7.325852607981989,"vega":0.029863682413287438,"rho":-0.0009947344733464976,"breakevenPct":26.250023825395846},{"delta":0.15,"premium":0.6943732193732194,"strike":320.1210826210826,"iv":0.5119735042735043,"gamma":0.0264019943019943,"theta":-1.0203207977207975,"vega":0.040037606837606834,"rho":-0.0013206143203779398,"breakevenPct":2.9098147715169027},{"delta":0.2,"premium":0.9792735042735043,"strike":321.9017094017094,"iv":0.5012897435897435,"gamma":0.032313675213675216,"theta":-1.19268547008547,"vega":0.04794358974358975,"rho":-0.0017703840088250152,"breakevenPct":2.455186657314315},{"delta":0.25,"premium":1.2857064017660043,"strike":323.416114790287,"iv":0.4913604856512141,"gamma":0.03730485651214128,"theta":-1.3211041942604855,"vega":0.054227814569536424,"rho":-0.002222221247930774,"breakevenPct":2.0880217664069947},{"delta":0.3,"premium":1.6030353200883,"strike":324.7958057395143,"iv":0.4818130242825607,"gamma":0.041830242825607065,"theta":-1.4272852097130242,"vega":0.05969139072847682,"rho":-0.0026751047174903243,"breakevenPct":1.7651153740346293},{"delta":0.35,"premium":1.9962653778558872,"strike":325.9358523725835,"iv":0.4800256590509666,"gamma":0.04433427065026362,"theta":-1.5015469244288224,"vega":0.0630829525483304,"rho":-0.0031306773611046263,"breakevenPct":1.538119454490088},{"delta":0.4,"premium":2.4026801405975395,"strike":327.03427065026364,"iv":0.47958629173989453,"gamma":0.0464871704745167,"theta":-1.570263971880492,"vega":0.0661145869947276,"rho":-0.003586717138240177,"breakevenPct":1.3277840396151688},{"delta":0.45,"premium":2.9248721227621486,"strike":328.113810741688,"iv":0.4864710997442455,"gamma":0.046908951406649614,"theta":-1.6285682864450126,"vega":0.0676455242966752,"rho":-0.004045889671121273,"breakevenPct":1.1583773194754285},{"delta":0.5,"premium":3.532289002557545,"strike":329.17945439045184,"iv":0.4987473145780051,"gamma":0.04605643648763853,"theta":-1.679207672634271,"vega":0.06807178175618074,"rho":-0.0045073682603150615,"breakevenPct":1.0190986662935282},{"delta":0.55,"premium":4.267593643586834,"strike":330.32633371169123,"iv":0.5190995459704881,"gamma":0.04432962542565266,"theta":-1.742805561861521,"vega":0.06798229284903519,"rho":-0.004971762703904952,"breakevenPct":0.8939999792995666},{"delta":0.6,"premium":5.431044267877411,"strike":331.7451759364359,"iv":0.566488876276958,"gamma":0.039675822928490354,"theta":-1.8497862656072643,"vega":0.06616617480136208,"rho":-0.005445918920907876,"breakevenPct":0.8163733530217483},{"delta":0.65,"premium":6.401,"strike":333.085,"iv":0.5834164000000001,"gamma":0.036615,"theta":-1.8273272,"vega":0.0633514,"rho":-0.005915193155119653,"breakevenPct":0.7039513677811585},{"delta":0.7,"premium":7.151,"strike":334.335,"iv":0.5657164,"gamma":0.035365,"theta":-1.6577272000000003,"vega":0.0594014,"rho":-0.006378917784962005,"breakevenPct":0.5519756838905812},{"delta":0.75,"premium":8.320219435736677,"strike":335.9169278996865,"iv":0.568476802507837,"gamma":0.03238934169278997,"theta":-1.5179492163009403,"vega":0.054475862068965514,"rho":-0.006852672363737023,"breakevenPct":0.4265323817781628},{"delta":0.8,"premium":9.96598746081505,"strike":337.87617554858934,"iv":0.5944956112852665,"gamma":0.027452037617554853,"theta":-1.4120714733542317,"vega":0.04844137931034482,"rho":-0.007337828508392765,"breakevenPct":0.3312498213451906},{"delta":0.85,"premium":11.611755485893418,"strike":339.83542319749216,"iv":0.620514420062696,"gamma":0.02251473354231975,"theta":-1.3061937304075233,"vega":0.04240689655172414,"rho":-0.007822984653048504,"breakevenPct":0.23596726091221862},{"delta":0.9,"premium":13.25752351097179,"strike":341.794670846395,"iv":0.6465332288401254,"gamma":0.017577429467084633,"theta":-1.2003159874608147,"vega":0.036372413793103436,"rho":-0.008308140797704247,"breakevenPct":0.14068470047924642}]}},"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"}}