{"symbol":"IWO","url":"https://intraalpha.com/companies/IWO","capturedAt":"2026-10-22T23:24:11.703Z","state":"partial","quote":{"symbol":"IWO","last_price":347.09,"prev_close":350.51,"regular_close":347.09,"change":-3.42,"change_pct":-0.9757,"regular_change":-3.42,"regular_change_pct":-0.9757,"extended_change":0,"extended_change_pct":0,"bid":342.96,"ask":349.07,"bid_size":680,"ask_size":680,"volume":392186,"vwap":346.611754,"open":347.01,"high":349.51,"low":344.8801,"close":347.09,"trade_count":7083,"last_trade_at":"2026-10-22T22:30:00.002606785Z","last_quote_at":"2026-10-22T23:02:34.951360164Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:10.518156803-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T20:00:05.386Z","bars":[{"c":343.15,"h":343.15,"l":343.15,"n":1,"o":343.15,"t":"2026-10-15T08:00:00Z","v":13000,"vw":343.15},{"c":342.8,"h":342.8,"l":342.8,"n":3,"o":342.8,"t":"2026-10-15T11:10:00Z","v":298,"vw":342.8},{"c":342.28,"h":342.28,"l":342.28,"n":1,"o":342.28,"t":"2026-10-15T13:25:00Z","v":80,"vw":342.28},{"c":341.6,"h":342.37,"l":340.93,"n":309,"o":341.57,"t":"2026-10-15T13:30:00Z","v":39290,"vw":341.311576},{"c":341.89,"h":342.015,"l":340.65,"n":286,"o":341.36,"t":"2026-10-15T13:35:00Z","v":22041,"vw":341.170688},{"c":342.125,"h":342.225,"l":341.66,"n":247,"o":341.78,"t":"2026-10-15T13:40:00Z","v":19636,"vw":341.914402},{"c":341.47,"h":341.95,"l":341.08,"n":241,"o":341.95,"t":"2026-10-15T13:45:00Z","v":14985,"vw":341.500661},{"c":340.23,"h":341.66,"l":340.22,"n":169,"o":341.65,"t":"2026-10-15T13:50:00Z","v":9325,"vw":340.908246},{"c":341.61,"h":341.61,"l":340.21,"n":254,"o":340.21,"t":"2026-10-15T13:55:00Z","v":20987,"vw":340.703556},{"c":342.8,"h":343.0099,"l":341.32,"n":229,"o":341.5,"t":"2026-10-15T14:00:00Z","v":14442,"vw":342.227616},{"c":344,"h":344,"l":342.74,"n":168,"o":342.74,"t":"2026-10-15T14:05:00Z","v":12898,"vw":343.313821},{"c":343.75,"h":344.35,"l":343.6,"n":258,"o":344,"t":"2026-10-15T14:10:00Z","v":12456,"vw":344.053889},{"c":343.7125,"h":343.875,"l":343.28,"n":111,"o":343.81,"t":"2026-10-15T14:15:00Z","v":8644,"vw":343.574036},{"c":343.07,"h":343.9425,"l":343.07,"n":122,"o":343.725,"t":"2026-10-15T14:20:00Z","v":8985,"vw":343.390505},{"c":342.99,"h":343.17,"l":342.89,"n":70,"o":343.07,"t":"2026-10-15T14:25:00Z","v":45753,"vw":342.989116},{"c":343.42,"h":343.49,"l":342.55,"n":188,"o":342.78,"t":"2026-10-15T14:30:00Z","v":166112,"vw":343.255274},{"c":344.17,"h":344.17,"l":342.9501,"n":99,"o":343.3,"t":"2026-10-15T14:35:00Z","v":6284,"vw":343.368161},{"c":344.77,"h":344.97,"l":344.29,"n":77,"o":344.29,"t":"2026-10-15T14:40:00Z","v":4283,"vw":344.499153},{"c":344.81,"h":344.85,"l":344.61,"n":50,"o":344.805,"t":"2026-10-15T14:45:00Z","v":1902,"vw":344.693811},{"c":344.97,"h":344.99,"l":344.56,"n":186,"o":344.91,"t":"2026-10-15T14:50:00Z","v":14978,"vw":344.822807},{"c":345.51,"h":345.6999,"l":345.16,"n":63,"o":345.25,"t":"2026-10-15T14:55:00Z","v":6267,"vw":345.439139},{"c":345.8,"h":345.8,"l":345.29,"n":79,"o":345.64,"t":"2026-10-15T15:00:00Z","v":10605,"vw":345.585828},{"c":345.855,"h":345.86,"l":345.43,"n":41,"o":345.815,"t":"2026-10-15T15:05:00Z","v":2197,"vw":345.597093},{"c":346.02,"h":346.19,"l":345.87,"n":60,"o":345.95,"t":"2026-10-15T15:10:00Z","v":5379,"vw":345.961837},{"c":345.9601,"h":346.48,"l":345.9601,"n":76,"o":346.16,"t":"2026-10-15T15:15:00Z","v":3188,"vw":346.219507},{"c":345.695,"h":346.07,"l":345.695,"n":121,"o":345.97,"t":"2026-10-15T15:20:00Z","v":7817,"vw":345.866206},{"c":345.685,"h":345.72,"l":345.5,"n":194,"o":345.72,"t":"2026-10-15T15:25:00Z","v":11384,"vw":345.612401},{"c":345.22,"h":345.8725,"l":345.21,"n":125,"o":345.78,"t":"2026-10-15T15:30:00Z","v":4566,"vw":345.393784},{"c":345.35,"h":345.475,"l":345.18,"n":77,"o":345.315,"t":"2026-10-15T15:35:00Z","v":2048,"vw":345.31078},{"c":345.01,"h":345.545,"l":344.9389,"n":69,"o":345.38,"t":"2026-10-15T15:40:00Z","v":3574,"vw":345.203866},{"c":344.81,"h":345.04,"l":344.73,"n":91,"o":344.985,"t":"2026-10-15T15:45:00Z","v":7873,"vw":344.810169},{"c":345.17,"h":345.26,"l":344.9,"n":85,"o":344.945,"t":"2026-10-15T15:50:00Z","v":2618,"vw":345.042019},{"c":345.19,"h":345.21,"l":344.8004,"n":94,"o":345.125,"t":"2026-10-15T15:55:00Z","v":10797,"vw":344.901524},{"c":344.95,"h":345.23,"l":344.95,"n":69,"o":345.23,"t":"2026-10-15T16:00:00Z","v":2013,"vw":345.104493},{"c":344.84,"h":344.96,"l":344.71,"n":114,"o":344.91,"t":"2026-10-15T16:05:00Z","v":3860,"vw":344.855641},{"c":344.525,"h":344.9,"l":344.44,"n":71,"o":344.77,"t":"2026-10-15T16:10:00Z","v":3301,"vw":344.705231},{"c":344.2199,"h":344.525,"l":344.12,"n":64,"o":344.47,"t":"2026-10-15T16:15:00Z","v":2859,"vw":344.325361},{"c":344.13,"h":344.305,"l":344.0601,"n":66,"o":344.1175,"t":"2026-10-15T16:20:00Z","v":1962,"vw":344.1743},{"c":344.055,"h":344.11,"l":343.945,"n":118,"o":344.11,"t":"2026-10-15T16:25:00Z","v":3916,"vw":344.038355},{"c":344.07,"h":344.1999,"l":343.92,"n":90,"o":344.055,"t":"2026-10-15T16:30:00Z","v":6947,"vw":344.034467},{"c":344.3516,"h":344.67,"l":344.27,"n":56,"o":344.27,"t":"2026-10-15T16:35:00Z","v":2260,"vw":344.428687},{"c":344.39,"h":344.43,"l":344.21,"n":47,"o":344.43,"t":"2026-10-15T16:40:00Z","v":1231,"vw":344.300488},{"c":344.415,"h":344.65,"l":344.31,"n":74,"o":344.54,"t":"2026-10-15T16:45:00Z","v":4421,"vw":344.372216},{"c":344.18,"h":344.275,"l":344.075,"n":60,"o":344.19,"t":"2026-10-15T16:50:00Z","v":2000,"vw":344.190835},{"c":344.47,"h":344.47,"l":344.26,"n":49,"o":344.26,"t":"2026-10-15T16:55:00Z","v":1138,"vw":344.383928},{"c":344.34,"h":344.415,"l":344.19,"n":63,"o":344.415,"t":"2026-10-15T17:00:00Z","v":1822,"vw":344.29707},{"c":344.565,"h":344.64,"l":344.365,"n":18,"o":344.48,"t":"2026-10-15T17:05:00Z","v":568,"vw":344.50125},{"c":344.465,"h":344.71,"l":344.41,"n":122,"o":344.6399,"t":"2026-10-15T17:10:00Z","v":4238,"vw":344.593353},{"c":344.64,"h":344.76,"l":344.535,"n":48,"o":344.535,"t":"2026-10-15T17:15:00Z","v":1458,"vw":344.669893},{"c":344.61,"h":344.87,"l":344.59,"n":65,"o":344.7,"t":"2026-10-15T17:20:00Z","v":1974,"vw":344.683849},{"c":344.68,"h":344.84,"l":344.54,"n":335,"o":344.68,"t":"2026-10-15T17:25:00Z","v":30893,"vw":344.657876},{"c":344.94,"h":345.06,"l":344.635,"n":110,"o":344.69,"t":"2026-10-15T17:30:00Z","v":6082,"vw":344.736772},{"c":345.08,"h":345.26,"l":344.94,"n":79,"o":344.94,"t":"2026-10-15T17:35:00Z","v":3249,"vw":345.087848},{"c":345.25,"h":345.4,"l":345.11,"n":77,"o":345.11,"t":"2026-10-15T17:40:00Z","v":3584,"vw":345.203823},{"c":345.24,"h":345.35,"l":345.2,"n":93,"o":345.24,"t":"2026-10-15T17:45:00Z","v":3658,"vw":345.269429},{"c":345.21,"h":345.41,"l":345.19,"n":80,"o":345.2,"t":"2026-10-15T17:50:00Z","v":2695,"vw":345.27711},{"c":345.33,"h":345.38,"l":345.2,"n":51,"o":345.23,"t":"2026-10-15T17:55:00Z","v":1988,"vw":345.266699},{"c":345.155,"h":345.37,"l":345.11,"n":135,"o":345.33,"t":"2026-10-15T18:00:00Z","v":6239,"vw":345.261388},{"c":344.795,"h":345.2284,"l":344.775,"n":98,"o":345.155,"t":"2026-10-15T18:05:00Z","v":4260,"vw":344.941464},{"c":344.67,"h":344.91,"l":344.66,"n":78,"o":344.88,"t":"2026-10-15T18:10:00Z","v":4414,"vw":344.740295},{"c":344.87,"h":344.88,"l":344.675,"n":91,"o":344.675,"t":"2026-10-15T18:15:00Z","v":3706,"vw":344.781633},{"c":344.48,"h":344.81,"l":344.48,"n":74,"o":344.81,"t":"2026-10-15T18:20:00Z","v":1945,"vw":344.661655},{"c":344.5775,"h":344.6,"l":344.4,"n":106,"o":344.505,"t":"2026-10-15T18:25:00Z","v":6731,"vw":344.481707},{"c":344.67,"h":344.78,"l":344.575,"n":91,"o":344.575,"t":"2026-10-15T18:30:00Z","v":3476,"vw":344.698344},{"c":344.71,"h":344.8,"l":344.61,"n":98,"o":344.69,"t":"2026-10-15T18:35:00Z","v":5808,"vw":344.665559},{"c":344.82,"h":344.91,"l":344.6,"n":130,"o":344.705,"t":"2026-10-15T18:40:00Z","v":6401,"vw":344.711233},{"c":344.905,"h":344.97,"l":344.74,"n":129,"o":344.76,"t":"2026-10-15T18:45:00Z","v":2604,"vw":344.844713},{"c":345.12,"h":345.13,"l":344.85,"n":93,"o":344.85,"t":"2026-10-15T18:50:00Z","v":3166,"vw":344.982256},{"c":345.32,"h":345.32,"l":345.11,"n":94,"o":345.12,"t":"2026-10-15T18:55:00Z","v":2168,"vw":345.2111},{"c":345.7225,"h":345.76,"l":345.36,"n":124,"o":345.36,"t":"2026-10-15T19:00:00Z","v":4279,"vw":345.64707},{"c":345.9,"h":345.93,"l":345.67,"n":102,"o":345.75,"t":"2026-10-15T19:05:00Z","v":3432,"vw":345.824197},{"c":346.36,"h":346.36,"l":345.95,"n":104,"o":345.95,"t":"2026-10-15T19:10:00Z","v":4703,"vw":346.184037},{"c":346.9187,"h":346.92,"l":346.51,"n":112,"o":346.55,"t":"2026-10-15T19:15:00Z","v":4090,"vw":346.788584},{"c":347.06,"h":347.28,"l":346.865,"n":116,"o":346.865,"t":"2026-10-15T19:20:00Z","v":4358,"vw":347.093813},{"c":346.83,"h":347.28,"l":346.83,"n":82,"o":347.14,"t":"2026-10-15T19:25:00Z","v":2928,"vw":347.125727},{"c":347.44,"h":347.53,"l":346.78,"n":118,"o":346.83,"t":"2026-10-15T19:30:00Z","v":4618,"vw":347.075413},{"c":347.54,"h":347.72,"l":347.36,"n":132,"o":347.53,"t":"2026-10-15T19:35:00Z","v":5099,"vw":347.555898},{"c":347.75,"h":347.97,"l":347.45,"n":186,"o":347.57,"t":"2026-10-15T19:40:00Z","v":5344,"vw":347.744714},{"c":347.55,"h":347.89,"l":347.49,"n":221,"o":347.79,"t":"2026-10-15T19:45:00Z","v":5556,"vw":347.750363},{"c":347.46,"h":347.57,"l":347.23,"n":299,"o":347.39,"t":"2026-10-15T19:50:00Z","v":10641,"vw":347.389837},{"c":347.52,"h":347.76,"l":347.28,"n":496,"o":347.44,"t":"2026-10-15T19:55:00Z","v":20935,"vw":347.60777},{"c":347.65,"h":347.65,"l":347.65,"n":7,"o":347.65,"t":"2026-10-15T20:00:00Z","v":2032,"vw":347.65},{"c":347.4,"h":347.4,"l":347.4,"n":80,"o":347.4,"t":"2026-10-15T20:35:00Z","v":160,"vw":347.4},{"c":346.85,"h":348.07,"l":346.85,"n":41,"o":348.07,"t":"2026-10-16T13:30:00Z","v":2481,"vw":347.989498},{"c":346.6,"h":346.96,"l":346.52,"n":34,"o":346.96,"t":"2026-10-16T13:35:00Z","v":880,"vw":346.720893},{"c":347.13,"h":347.18,"l":346.25,"n":66,"o":346.735,"t":"2026-10-16T13:40:00Z","v":2344,"vw":346.518926},{"c":345.97,"h":347.04,"l":345.93,"n":53,"o":347,"t":"2026-10-16T13:45:00Z","v":1754,"vw":346.344489},{"c":346.02,"h":346.12,"l":345.46,"n":92,"o":346.04,"t":"2026-10-16T13:50:00Z","v":8949,"vw":345.669369},{"c":345.64,"h":346.04,"l":345.64,"n":24,"o":346.04,"t":"2026-10-16T13:55:00Z","v":1096,"vw":345.901398},{"c":345.85,"h":345.92,"l":345.39,"n":50,"o":345.4,"t":"2026-10-16T14:00:00Z","v":924,"vw":345.768593},{"c":345,"h":345.67,"l":345,"n":86,"o":345.49,"t":"2026-10-16T14:05:00Z","v":3085,"vw":345.539111},{"c":345.2001,"h":345.36,"l":344.65,"n":82,"o":344.975,"t":"2026-10-16T14:10:00Z","v":3768,"vw":345.08345},{"c":345,"h":345.39,"l":344.96,"n":41,"o":345.39,"t":"2026-10-16T14:15:00Z","v":2114,"vw":345.176633},{"c":345.515,"h":345.68,"l":344.91,"n":29,"o":344.91,"t":"2026-10-16T14:20:00Z","v":1203,"vw":345.335988},{"c":344.84,"h":345.29,"l":344.84,"n":30,"o":345.21,"t":"2026-10-16T14:25:00Z","v":733,"vw":345.109549},{"c":345.25,"h":345.25,"l":344.75,"n":32,"o":344.86,"t":"2026-10-16T14:30:00Z","v":995,"vw":344.929578},{"c":345.575,"h":345.575,"l":345.18,"n":19,"o":345.18,"t":"2026-10-16T14:35:00Z","v":484,"vw":345.444854},{"c":345.04,"h":345.2799,"l":345.04,"n":28,"o":345.185,"t":"2026-10-16T14:40:00Z","v":697,"vw":345.197834},{"c":345.215,"h":345.2434,"l":344.955,"n":9,"o":345.06,"t":"2026-10-16T14:45:00Z","v":8412,"vw":345.213723},{"c":344.76,"h":345.34,"l":344.7201,"n":33,"o":345.2817,"t":"2026-10-16T14:50:00Z","v":9867,"vw":344.778603},{"c":344.72,"h":344.72,"l":344.62,"n":21,"o":344.665,"t":"2026-10-16T14:55:00Z","v":6930,"vw":344.62098},{"c":344.3,"h":344.73,"l":344.23,"n":44,"o":344.73,"t":"2026-10-16T15:00:00Z","v":2007,"vw":344.435315},{"c":343.3,"h":344.22,"l":343.25,"n":115,"o":344.2051,"t":"2026-10-16T15:05:00Z","v":3772,"vw":343.570286},{"c":343.32,"h":343.4,"l":343.135,"n":41,"o":343.23,"t":"2026-10-16T15:10:00Z","v":1659,"vw":343.299696},{"c":343.04,"h":343.41,"l":343.04,"n":54,"o":343.41,"t":"2026-10-16T15:15:00Z","v":1017,"vw":343.249513},{"c":342.715,"h":343.3,"l":342.53,"n":53,"o":343.3,"t":"2026-10-16T15:20:00Z","v":1350,"vw":342.702845},{"c":342.63,"h":342.97,"l":342.63,"n":24,"o":342.97,"t":"2026-10-16T15:25:00Z","v":640,"vw":342.716783},{"c":343,"h":343.01,"l":342.74,"n":44,"o":342.74,"t":"2026-10-16T15:30:00Z","v":1172,"vw":342.907903},{"c":342.735,"h":342.99,"l":342.65,"n":28,"o":342.99,"t":"2026-10-16T15:35:00Z","v":788,"vw":342.800015},{"c":342.42,"h":342.57,"l":342.42,"n":21,"o":342.57,"t":"2026-10-16T15:40:00Z","v":389,"vw":342.511698},{"c":342.63,"h":342.87,"l":342.46,"n":35,"o":342.55,"t":"2026-10-16T15:45:00Z","v":2125,"vw":342.705112},{"c":341.8,"h":342.39,"l":341.8,"n":41,"o":342.39,"t":"2026-10-16T15:50:00Z","v":968,"vw":342.12625},{"c":341.585,"h":341.6107,"l":341.585,"n":13,"o":341.6107,"t":"2026-10-16T15:55:00Z","v":241,"vw":341.600712},{"c":341.26,"h":341.46,"l":341.26,"n":20,"o":341.36,"t":"2026-10-16T16:00:00Z","v":475,"vw":341.413591},{"c":341.31,"h":341.5842,"l":341.31,"n":48,"o":341.5842,"t":"2026-10-16T16:05:00Z","v":2397,"vw":341.44676},{"c":341.4843,"h":341.6,"l":341.34,"n":37,"o":341.445,"t":"2026-10-16T16:10:00Z","v":2200,"vw":341.461422},{"c":341.33,"h":341.87,"l":341.31,"n":95,"o":341.87,"t":"2026-10-16T16:15:00Z","v":4077,"vw":341.465019},{"c":341.51,"h":341.7,"l":341.48,"n":26,"o":341.48,"t":"2026-10-16T16:20:00Z","v":958,"vw":341.633346},{"c":341.36,"h":341.616,"l":341.36,"n":39,"o":341.44,"t":"2026-10-16T16:25:00Z","v":2165,"vw":341.51069},{"c":340.95,"h":341.225,"l":340.94,"n":48,"o":341.0853,"t":"2026-10-16T16:30:00Z","v":1763,"vw":341.072682},{"c":340.83,"h":340.89,"l":340.815,"n":21,"o":340.84,"t":"2026-10-16T16:35:00Z","v":578,"vw":340.857539},{"c":340.86,"h":341.041,"l":340.83,"n":30,"o":340.96,"t":"2026-10-16T16:40:00Z","v":1539,"vw":340.958695},{"c":340.3,"h":340.89,"l":340.3,"n":65,"o":340.89,"t":"2026-10-16T16:45:00Z","v":1212,"vw":340.565551},{"c":340.525,"h":340.5899,"l":340.25,"n":37,"o":340.365,"t":"2026-10-16T16:50:00Z","v":2053,"vw":340.392838},{"c":340.53,"h":340.53,"l":340.32,"n":40,"o":340.44,"t":"2026-10-16T16:55:00Z","v":1721,"vw":340.402458},{"c":339.88,"h":340.65,"l":339.88,"n":86,"o":340.65,"t":"2026-10-16T17:00:00Z","v":2111,"vw":340.395401},{"c":339.695,"h":339.77,"l":339.49,"n":57,"o":339.76,"t":"2026-10-16T17:05:00Z","v":2054,"vw":339.674064},{"c":339.53,"h":339.7662,"l":339.29,"n":34,"o":339.66,"t":"2026-10-16T17:10:00Z","v":927,"vw":339.586468},{"c":339.03,"h":339.34,"l":339.03,"n":45,"o":339.34,"t":"2026-10-16T17:15:00Z","v":1123,"vw":339.165586},{"c":339.29,"h":339.29,"l":338.84,"n":70,"o":339.07,"t":"2026-10-16T17:20:00Z","v":1851,"vw":339.05377},{"c":339.51,"h":339.56,"l":339.18,"n":29,"o":339.4,"t":"2026-10-16T17:25:00Z","v":1830,"vw":339.314527},{"c":339.78,"h":339.8994,"l":339.52,"n":44,"o":339.71,"t":"2026-10-16T17:30:00Z","v":1616,"vw":339.680745},{"c":339.54,"h":339.985,"l":339.47,"n":100,"o":339.985,"t":"2026-10-16T17:35:00Z","v":6580,"vw":339.720708},{"c":340.16,"h":340.6,"l":339.6,"n":156,"o":339.6,"t":"2026-10-16T17:40:00Z","v":58241,"vw":340.247015},{"c":339.62,"h":340.39,"l":339.62,"n":67,"o":340.36,"t":"2026-10-16T17:45:00Z","v":1602,"vw":339.97374},{"c":339.18,"h":339.57,"l":339.18,"n":136,"o":339.51,"t":"2026-10-16T17:50:00Z","v":6595,"vw":339.358822},{"c":338.99,"h":339.18,"l":338.935,"n":63,"o":339.11,"t":"2026-10-16T17:55:00Z","v":1756,"vw":339.011576},{"c":338.52,"h":338.84,"l":338.48,"n":47,"o":338.84,"t":"2026-10-16T18:00:00Z","v":2155,"vw":338.693034},{"c":338.97,"h":339.095,"l":338.37,"n":162,"o":338.49,"t":"2026-10-16T18:05:00Z","v":9459,"vw":338.552654},{"c":338.92,"h":339.05,"l":338.6114,"n":65,"o":338.94,"t":"2026-10-16T18:10:00Z","v":6867,"vw":338.756655},{"c":338.73,"h":339.09,"l":338.69,"n":48,"o":339.02,"t":"2026-10-16T18:15:00Z","v":1648,"vw":338.825728},{"c":339.04,"h":339.04,"l":338.63,"n":48,"o":338.66,"t":"2026-10-16T18:20:00Z","v":2890,"vw":338.894057},{"c":338.94,"h":339.0775,"l":338.82,"n":50,"o":339.0775,"t":"2026-10-16T18:25:00Z","v":2928,"vw":338.858511},{"c":339.33,"h":339.4,"l":338.73,"n":74,"o":339.1217,"t":"2026-10-16T18:30:00Z","v":3223,"vw":339.111299},{"c":339.255,"h":339.255,"l":339.04,"n":16,"o":339.21,"t":"2026-10-16T18:35:00Z","v":971,"vw":339.157857},{"c":339.075,"h":339.54,"l":339.03,"n":31,"o":339.54,"t":"2026-10-16T18:40:00Z","v":1299,"vw":339.213354},{"c":338.81,"h":339.2,"l":338.81,"n":49,"o":339.18,"t":"2026-10-16T18:45:00Z","v":1822,"vw":339.082976},{"c":338.67,"h":339.12,"l":338.61,"n":38,"o":339.12,"t":"2026-10-16T18:50:00Z","v":1207,"vw":338.86374},{"c":338.9,"h":338.9,"l":338.53,"n":47,"o":338.635,"t":"2026-10-16T18:55:00Z","v":2777,"vw":338.730829},{"c":338.42,"h":338.81,"l":338.4,"n":120,"o":338.81,"t":"2026-10-16T19:00:00Z","v":4353,"vw":338.63983},{"c":338.42,"h":338.74,"l":338.05,"n":142,"o":338.5,"t":"2026-10-16T19:05:00Z","v":5949,"vw":338.388206},{"c":339.39,"h":339.39,"l":338.435,"n":153,"o":338.435,"t":"2026-10-16T19:10:00Z","v":6035,"vw":339.077736},{"c":339.24,"h":339.55,"l":338.87,"n":162,"o":339.4,"t":"2026-10-16T19:15:00Z","v":7721,"vw":339.247197},{"c":339.62,"h":339.71,"l":339.195,"n":170,"o":339.195,"t":"2026-10-16T19:20:00Z","v":6519,"vw":339.442065},{"c":339.51,"h":339.8,"l":339.295,"n":110,"o":339.63,"t":"2026-10-16T19:25:00Z","v":4506,"vw":339.512303},{"c":339.06,"h":339.705,"l":338.87,"n":149,"o":339.56,"t":"2026-10-16T19:30:00Z","v":5063,"vw":339.301076},{"c":338.7,"h":339.169,"l":338.62,"n":182,"o":339.15,"t":"2026-10-16T19:35:00Z","v":4824,"vw":338.859152},{"c":338.17,"h":338.815,"l":338.09,"n":169,"o":338.705,"t":"2026-10-16T19:40:00Z","v":5955,"vw":338.495814},{"c":338.41,"h":338.49,"l":338.13,"n":256,"o":338.195,"t":"2026-10-16T19:45:00Z","v":10627,"vw":338.300466},{"c":338.67,"h":338.87,"l":338.47,"n":319,"o":338.47,"t":"2026-10-16T19:50:00Z","v":13663,"vw":338.696387},{"c":338.89,"h":339.04,"l":338.59,"n":593,"o":338.6,"t":"2026-10-16T19:55:00Z","v":24495,"vw":338.832673},{"c":338.83,"h":338.83,"l":338.83,"n":10,"o":338.83,"t":"2026-10-16T20:00:00Z","v":20376,"vw":338.83},{"c":339.94,"h":339.94,"l":339.93,"n":3,"o":339.93,"t":"2026-10-19T08:00:00Z","v":159,"vw":339.932857},{"c":340.71,"h":340.71,"l":340.71,"n":3,"o":340.71,"t":"2026-10-19T08:25:00Z","v":86,"vw":340.71},{"c":338.84,"h":338.84,"l":338.84,"n":1,"o":338.84,"t":"2026-10-19T10:40:00Z","v":53,"vw":338.84},{"c":338.84,"h":340.98,"l":338.84,"n":6,"o":338.84,"t":"2026-10-19T10:45:00Z","v":298,"vw":339.474074},{"c":338.84,"h":338.84,"l":338.84,"n":1,"o":338.84,"t":"2026-10-19T10:50:00Z","v":50,"vw":338.84},{"c":342.82,"h":343.4,"l":341.88,"n":132,"o":342.23,"t":"2026-10-19T13:30:00Z","v":8583,"vw":342.44912},{"c":342.26,"h":342.7,"l":341.97,"n":56,"o":342.7,"t":"2026-10-19T13:35:00Z","v":2829,"vw":342.418157},{"c":340.935,"h":342.33,"l":340.87,"n":64,"o":341.85,"t":"2026-10-19T13:40:00Z","v":5173,"vw":341.330041},{"c":341.01,"h":341.35,"l":340.8,"n":98,"o":340.852,"t":"2026-10-19T13:45:00Z","v":10117,"vw":341.010385},{"c":340.55,"h":341.14,"l":340.55,"n":44,"o":341.14,"t":"2026-10-19T13:50:00Z","v":1673,"vw":340.82191},{"c":340.55,"h":340.71,"l":340.3,"n":53,"o":340.58,"t":"2026-10-19T13:55:00Z","v":4119,"vw":340.417375},{"c":340.34,"h":340.92,"l":340.33,"n":88,"o":340.57,"t":"2026-10-19T14:00:00Z","v":3044,"vw":340.51448},{"c":340.84,"h":340.8996,"l":340.59,"n":52,"o":340.65,"t":"2026-10-19T14:05:00Z","v":1342,"vw":340.78576},{"c":341.54,"h":341.54,"l":340.79,"n":86,"o":340.79,"t":"2026-10-19T14:10:00Z","v":2897,"vw":341.175223},{"c":341.91,"h":342.41,"l":341.72,"n":963,"o":341.7993,"t":"2026-10-19T14:15:00Z","v":69591,"vw":342.257669},{"c":341.95,"h":342,"l":341.69,"n":94,"o":341.86,"t":"2026-10-19T14:20:00Z","v":2707,"vw":341.846764},{"c":342.18,"h":342.18,"l":341.74,"n":62,"o":341.92,"t":"2026-10-19T14:25:00Z","v":1821,"vw":341.91316},{"c":341.18,"h":341.88,"l":341.01,"n":131,"o":341.88,"t":"2026-10-19T14:30:00Z","v":5595,"vw":341.401766},{"c":341.16,"h":341.53,"l":341.04,"n":101,"o":341.31,"t":"2026-10-19T14:35:00Z","v":2635,"vw":341.412154},{"c":341.14,"h":341.33,"l":341.14,"n":26,"o":341.23,"t":"2026-10-19T14:40:00Z","v":786,"vw":341.246899},{"c":341.595,"h":341.8567,"l":341.3,"n":52,"o":341.3,"t":"2026-10-19T14:45:00Z","v":1309,"vw":341.644494},{"c":341.64,"h":341.79,"l":341.555,"n":29,"o":341.59,"t":"2026-10-19T14:50:00Z","v":1662,"vw":341.678604},{"c":341.95,"h":342,"l":341.9,"n":5,"o":341.9,"t":"2026-10-19T14:55:00Z","v":266,"vw":341.954898},{"c":342.24,"h":342.24,"l":341.95,"n":53,"o":341.97,"t":"2026-10-19T15:00:00Z","v":2118,"vw":342.107955},{"c":342.48,"h":342.55,"l":342.12,"n":65,"o":342.2,"t":"2026-10-19T15:05:00Z","v":2609,"vw":342.413855},{"c":342.83,"h":342.83,"l":342.34,"n":51,"o":342.42,"t":"2026-10-19T15:10:00Z","v":19613,"vw":342.640259},{"c":343.025,"h":343.21,"l":342.72,"n":78,"o":342.92,"t":"2026-10-19T15:15:00Z","v":5814,"vw":342.97732},{"c":343.39,"h":343.435,"l":342.96,"n":46,"o":343.03,"t":"2026-10-19T15:20:00Z","v":2082,"vw":343.16637},{"c":343.37,"h":343.49,"l":343.18,"n":50,"o":343.3,"t":"2026-10-19T15:25:00Z","v":1848,"vw":343.307094},{"c":343.51,"h":343.51,"l":343.18,"n":52,"o":343.35,"t":"2026-10-19T15:30:00Z","v":3046,"vw":343.258292},{"c":343.75,"h":343.82,"l":343.59,"n":54,"o":343.6,"t":"2026-10-19T15:35:00Z","v":3403,"vw":343.740289},{"c":343.77,"h":343.88,"l":343.62,"n":38,"o":343.7,"t":"2026-10-19T15:40:00Z","v":1245,"vw":343.730911},{"c":343.65,"h":343.68,"l":343.53,"n":38,"o":343.68,"t":"2026-10-19T15:45:00Z","v":1283,"vw":343.601989},{"c":343.65,"h":343.73,"l":343.51,"n":70,"o":343.73,"t":"2026-10-19T15:50:00Z","v":5237,"vw":343.608865},{"c":343.54,"h":343.82,"l":343.44,"n":78,"o":343.54,"t":"2026-10-19T15:55:00Z","v":4066,"vw":343.598887},{"c":343.01,"h":343.55,"l":342.7,"n":164,"o":343.55,"t":"2026-10-19T16:00:00Z","v":5404,"vw":343.144396},{"c":342.74,"h":342.99,"l":342.61,"n":53,"o":342.98,"t":"2026-10-19T16:05:00Z","v":1844,"vw":342.834695},{"c":343.11,"h":343.11,"l":342.6819,"n":20,"o":342.69,"t":"2026-10-19T16:10:00Z","v":925,"vw":342.873876},{"c":342.9,"h":343.16,"l":342.86,"n":50,"o":343.1,"t":"2026-10-19T16:15:00Z","v":1737,"vw":343.027741},{"c":342.81,"h":342.81,"l":342.63,"n":13,"o":342.8,"t":"2026-10-19T16:20:00Z","v":368,"vw":342.766013},{"c":342.9076,"h":342.9076,"l":342.6,"n":32,"o":342.83,"t":"2026-10-19T16:25:00Z","v":1990,"vw":342.760587},{"c":342.7,"h":342.86,"l":342.44,"n":79,"o":342.8425,"t":"2026-10-19T16:30:00Z","v":3737,"vw":342.680771},{"c":342.87,"h":342.87,"l":342.67,"n":61,"o":342.76,"t":"2026-10-19T16:35:00Z","v":2735,"vw":342.778955},{"c":342.89,"h":342.97,"l":342.81,"n":153,"o":342.83,"t":"2026-10-19T16:40:00Z","v":7501,"vw":342.848729},{"c":342.58,"h":342.89,"l":342.52,"n":76,"o":342.89,"t":"2026-10-19T16:45:00Z","v":2945,"vw":342.721498},{"c":342.25,"h":342.57,"l":342.25,"n":56,"o":342.57,"t":"2026-10-19T16:50:00Z","v":2587,"vw":342.387619},{"c":342.27,"h":342.43,"l":342.25,"n":88,"o":342.28,"t":"2026-10-19T16:55:00Z","v":3363,"vw":342.332229},{"c":342.26,"h":342.325,"l":342.17,"n":49,"o":342.22,"t":"2026-10-19T17:00:00Z","v":2267,"vw":342.252255},{"c":341.93,"h":342.25,"l":341.93,"n":68,"o":342.25,"t":"2026-10-19T17:05:00Z","v":2953,"vw":342.08206},{"c":342.21,"h":342.26,"l":341.92,"n":56,"o":341.92,"t":"2026-10-19T17:10:00Z","v":3211,"vw":342.138111},{"c":342.42,"h":342.53,"l":342.195,"n":69,"o":342.195,"t":"2026-10-19T17:15:00Z","v":2654,"vw":342.427311},{"c":342.4,"h":342.4,"l":342.195,"n":25,"o":342.32,"t":"2026-10-19T17:20:00Z","v":806,"vw":342.3046},{"c":342.48,"h":342.6505,"l":342.48,"n":58,"o":342.495,"t":"2026-10-19T17:25:00Z","v":3098,"vw":342.57962},{"c":342.38,"h":342.52,"l":342.38,"n":32,"o":342.47,"t":"2026-10-19T17:30:00Z","v":2091,"vw":342.459631},{"c":342.125,"h":342.35,"l":342.125,"n":22,"o":342.35,"t":"2026-10-19T17:35:00Z","v":755,"vw":342.219448},{"c":342.095,"h":342.4,"l":341.97,"n":71,"o":342.169,"t":"2026-10-19T17:40:00Z","v":4464,"vw":342.168988},{"c":341.71,"h":342.04,"l":341.59,"n":113,"o":342.04,"t":"2026-10-19T17:45:00Z","v":4763,"vw":341.885703},{"c":341.7715,"h":341.92,"l":341.62,"n":80,"o":341.72,"t":"2026-10-19T17:50:00Z","v":2648,"vw":341.746059},{"c":342.065,"h":342.11,"l":341.78,"n":27,"o":341.78,"t":"2026-10-19T17:55:00Z","v":3987,"vw":341.998995},{"c":342.02,"h":342.21,"l":341.79,"n":110,"o":342.21,"t":"2026-10-19T18:00:00Z","v":7009,"vw":341.980168},{"c":341.88,"h":342.05,"l":341.8,"n":73,"o":342.05,"t":"2026-10-19T18:05:00Z","v":2791,"vw":341.908289},{"c":342.065,"h":342.07,"l":341.925,"n":17,"o":341.925,"t":"2026-10-19T18:10:00Z","v":612,"vw":342.036657},{"c":342.18,"h":342.185,"l":342.02,"n":40,"o":342.12,"t":"2026-10-19T18:15:00Z","v":1186,"vw":342.110791},{"c":342.01,"h":342.19,"l":342.01,"n":36,"o":342.175,"t":"2026-10-19T18:20:00Z","v":1037,"vw":342.105807},{"c":341.78,"h":342,"l":341.68,"n":84,"o":341.95,"t":"2026-10-19T18:25:00Z","v":3481,"vw":341.844468},{"c":341.72,"h":341.84,"l":341.69,"n":63,"o":341.785,"t":"2026-10-19T18:30:00Z","v":1820,"vw":341.743974},{"c":341.87,"h":341.87,"l":341.5701,"n":37,"o":341.66,"t":"2026-10-19T18:35:00Z","v":1068,"vw":341.726041},{"c":341.995,"h":342.06,"l":341.87,"n":43,"o":341.87,"t":"2026-10-19T18:40:00Z","v":2641,"vw":341.991579},{"c":342.265,"h":342.42,"l":342.08,"n":85,"o":342.08,"t":"2026-10-19T18:45:00Z","v":5794,"vw":342.315967},{"c":342.18,"h":342.28,"l":342.06,"n":143,"o":342.22,"t":"2026-10-19T18:50:00Z","v":9575,"vw":342.127538},{"c":342.3,"h":342.3,"l":342.19,"n":47,"o":342.21,"t":"2026-10-19T18:55:00Z","v":927,"vw":342.243864},{"c":342.37,"h":342.46,"l":342.29,"n":60,"o":342.29,"t":"2026-10-19T19:00:00Z","v":3282,"vw":342.381524},{"c":342.1877,"h":342.42,"l":342.16,"n":112,"o":342.42,"t":"2026-10-19T19:05:00Z","v":11820,"vw":342.264025},{"c":342.09,"h":342.23,"l":342.07,"n":115,"o":342.2,"t":"2026-10-19T19:10:00Z","v":4278,"vw":342.174697},{"c":342.42,"h":342.43,"l":342.165,"n":60,"o":342.165,"t":"2026-10-19T19:15:00Z","v":5159,"vw":342.358024},{"c":342.6,"h":342.6,"l":342.38,"n":64,"o":342.495,"t":"2026-10-19T19:20:00Z","v":2202,"vw":342.488167},{"c":342.56,"h":342.75,"l":342.52,"n":44,"o":342.75,"t":"2026-10-19T19:25:00Z","v":2069,"vw":342.654775},{"c":342.83,"h":343.04,"l":342.5616,"n":57,"o":342.69,"t":"2026-10-19T19:30:00Z","v":2890,"vw":342.810135},{"c":343.145,"h":343.26,"l":342.86,"n":114,"o":342.86,"t":"2026-10-19T19:35:00Z","v":6276,"vw":343.130849},{"c":343.16,"h":343.43,"l":343.16,"n":79,"o":343.22,"t":"2026-10-19T19:40:00Z","v":2903,"vw":343.25555},{"c":342.86,"h":343.21,"l":342.83,"n":83,"o":343.165,"t":"2026-10-19T19:45:00Z","v":2754,"vw":343.084679},{"c":342.19,"h":342.785,"l":342.19,"n":63,"o":342.785,"t":"2026-10-19T19:50:00Z","v":1463,"vw":342.42467},{"c":342.31,"h":342.36,"l":342.03,"n":541,"o":342.17,"t":"2026-10-19T19:55:00Z","v":20174,"vw":342.182777},{"c":342.42,"h":342.42,"l":342.42,"n":8,"o":342.42,"t":"2026-10-19T20:00:00Z","v":6729,"vw":342.42},{"c":342.35,"h":342.35,"l":342.35,"n":2,"o":342.35,"t":"2026-10-20T11:20:00Z","v":74,"vw":342.35},{"c":341.97,"h":341.97,"l":341.97,"n":1,"o":341.97,"t":"2026-10-20T13:25:00Z","v":40,"vw":341.97},{"c":342.16,"h":342.78,"l":341.9,"n":584,"o":342.42,"t":"2026-10-20T13:30:00Z","v":28420,"vw":342.461021},{"c":342.71,"h":343.1,"l":341.93,"n":126,"o":342.155,"t":"2026-10-20T13:35:00Z","v":11615,"vw":342.573573},{"c":342.76,"h":343.04,"l":342.26,"n":72,"o":343.04,"t":"2026-10-20T13:40:00Z","v":8023,"vw":342.722824},{"c":343.425,"h":343.425,"l":342.58,"n":124,"o":342.58,"t":"2026-10-20T13:45:00Z","v":52034,"vw":343.101511},{"c":344.67,"h":345.23,"l":343.64,"n":197,"o":343.65,"t":"2026-10-20T13:50:00Z","v":7226,"vw":344.518676},{"c":345.63,"h":345.63,"l":344.64,"n":66,"o":344.75,"t":"2026-10-20T13:55:00Z","v":1981,"vw":344.988309},{"c":345.13,"h":345.84,"l":344.98,"n":68,"o":345.56,"t":"2026-10-20T14:00:00Z","v":2329,"vw":345.211436},{"c":345.57,"h":345.8699,"l":344.9,"n":58,"o":344.91,"t":"2026-10-20T14:05:00Z","v":1890,"vw":345.155328},{"c":345.64,"h":345.7,"l":345.45,"n":23,"o":345.45,"t":"2026-10-20T14:10:00Z","v":793,"vw":345.630676},{"c":346.405,"h":346.405,"l":345.79,"n":272,"o":346.045,"t":"2026-10-20T14:15:00Z","v":18225,"vw":346.138927},{"c":347.38,"h":347.38,"l":346.445,"n":56,"o":346.56,"t":"2026-10-20T14:20:00Z","v":3818,"vw":346.974108},{"c":348.34,"h":348.55,"l":347.425,"n":100,"o":347.54,"t":"2026-10-20T14:25:00Z","v":4515,"vw":347.801407},{"c":348.3,"h":348.97,"l":348.135,"n":52,"o":348.83,"t":"2026-10-20T14:30:00Z","v":4282,"vw":348.491115},{"c":348.4,"h":348.66,"l":348.4,"n":32,"o":348.63,"t":"2026-10-20T14:35:00Z","v":615,"vw":348.532636},{"c":349.495,"h":349.495,"l":348.71,"n":177,"o":348.71,"t":"2026-10-20T14:40:00Z","v":17144,"vw":349.316723},{"c":349.195,"h":349.73,"l":349.195,"n":64,"o":349.31,"t":"2026-10-20T14:45:00Z","v":3184,"vw":349.427738},{"c":349.6338,"h":349.905,"l":349.03,"n":216,"o":349.25,"t":"2026-10-20T14:50:00Z","v":17687,"vw":349.532193},{"c":350.065,"h":350.165,"l":349.64,"n":95,"o":349.64,"t":"2026-10-20T14:55:00Z","v":4059,"vw":349.962514},{"c":349.83,"h":350.29,"l":349.675,"n":139,"o":349.965,"t":"2026-10-20T15:00:00Z","v":10080,"vw":350.091253},{"c":349.89,"h":350.165,"l":349.72,"n":83,"o":349.735,"t":"2026-10-20T15:05:00Z","v":4877,"vw":349.930029},{"c":348.36,"h":349.91,"l":347.87,"n":88,"o":349.89,"t":"2026-10-20T15:10:00Z","v":5588,"vw":348.851792},{"c":349.22,"h":349.3499,"l":348.24,"n":66,"o":348.53,"t":"2026-10-20T15:15:00Z","v":2248,"vw":349.017254},{"c":348.985,"h":349.34,"l":348.66,"n":68,"o":349.125,"t":"2026-10-20T15:20:00Z","v":4299,"vw":349.116609},{"c":348.98,"h":349.14,"l":348.9201,"n":43,"o":349.05,"t":"2026-10-20T15:25:00Z","v":2708,"vw":349.01279},{"c":348.49,"h":348.94,"l":348.33,"n":58,"o":348.9,"t":"2026-10-20T15:30:00Z","v":3219,"vw":348.730335},{"c":348.58,"h":348.64,"l":348.36,"n":30,"o":348.55,"t":"2026-10-20T15:35:00Z","v":916,"vw":348.481837},{"c":349.21,"h":349.35,"l":348.8,"n":51,"o":348.92,"t":"2026-10-20T15:40:00Z","v":3504,"vw":349.022254},{"c":348.76,"h":349.04,"l":348.5491,"n":35,"o":349.03,"t":"2026-10-20T15:45:00Z","v":1969,"vw":348.882524},{"c":349.08,"h":349.12,"l":348.4975,"n":74,"o":348.68,"t":"2026-10-20T15:50:00Z","v":5217,"vw":348.768964},{"c":348.84,"h":349.11,"l":348.79,"n":32,"o":349.11,"t":"2026-10-20T15:55:00Z","v":1403,"vw":348.92096},{"c":348.18,"h":348.68,"l":348.18,"n":49,"o":348.68,"t":"2026-10-20T16:00:00Z","v":1919,"vw":348.401496},{"c":348.2,"h":348.44,"l":348.15,"n":29,"o":348.36,"t":"2026-10-20T16:05:00Z","v":1696,"vw":348.337806},{"c":348.04,"h":348.23,"l":347.78,"n":95,"o":348.195,"t":"2026-10-20T16:10:00Z","v":6651,"vw":347.99735},{"c":347.415,"h":348.17,"l":347.415,"n":29,"o":348.06,"t":"2026-10-20T16:15:00Z","v":1244,"vw":347.999341},{"c":347.79,"h":347.79,"l":347.39,"n":44,"o":347.44,"t":"2026-10-20T16:20:00Z","v":2359,"vw":347.721805},{"c":348.31,"h":348.31,"l":347.78,"n":56,"o":347.9,"t":"2026-10-20T16:25:00Z","v":2740,"vw":347.890829},{"c":348.53,"h":348.53,"l":348.34,"n":33,"o":348.34,"t":"2026-10-20T16:30:00Z","v":2361,"vw":348.435314},{"c":348.66,"h":348.98,"l":348.56,"n":67,"o":348.56,"t":"2026-10-20T16:35:00Z","v":3929,"vw":348.731125},{"c":348.45,"h":348.78,"l":348.45,"n":42,"o":348.73,"t":"2026-10-20T16:40:00Z","v":2400,"vw":348.648973},{"c":348.84,"h":348.84,"l":348.44,"n":73,"o":348.64,"t":"2026-10-20T16:45:00Z","v":4036,"vw":348.682137},{"c":347.91,"h":348.83,"l":347.82,"n":52,"o":348.68,"t":"2026-10-20T16:50:00Z","v":3010,"vw":348.34374},{"c":347.91,"h":347.9599,"l":347.8,"n":21,"o":347.8,"t":"2026-10-20T16:55:00Z","v":494,"vw":347.876655},{"c":347.87,"h":348.09,"l":347.87,"n":116,"o":347.91,"t":"2026-10-20T17:00:00Z","v":4949,"vw":347.990423},{"c":347.74,"h":348.13,"l":347.73,"n":45,"o":348.07,"t":"2026-10-20T17:05:00Z","v":2701,"vw":347.906447},{"c":348.02,"h":348.19,"l":347.9,"n":51,"o":347.93,"t":"2026-10-20T17:10:00Z","v":2601,"vw":348.043429},{"c":348.33,"h":348.45,"l":348.13,"n":85,"o":348.18,"t":"2026-10-20T17:15:00Z","v":6307,"vw":348.345062},{"c":348.57,"h":348.69,"l":348.51,"n":64,"o":348.53,"t":"2026-10-20T17:20:00Z","v":2535,"vw":348.587682},{"c":348.61,"h":348.61,"l":348.42,"n":35,"o":348.48,"t":"2026-10-20T17:25:00Z","v":2516,"vw":348.453554},{"c":348.76,"h":348.91,"l":348.6721,"n":49,"o":348.76,"t":"2026-10-20T17:30:00Z","v":2532,"vw":348.779389},{"c":348.755,"h":348.9095,"l":348.75,"n":22,"o":348.76,"t":"2026-10-20T17:35:00Z","v":535,"vw":348.783137},{"c":348.91,"h":349,"l":348.78,"n":82,"o":348.87,"t":"2026-10-20T17:40:00Z","v":4484,"vw":348.890416},{"c":348.9,"h":349.02,"l":348.79,"n":136,"o":348.89,"t":"2026-10-20T17:45:00Z","v":7923,"vw":348.91225},{"c":349.04,"h":349.04,"l":348.86,"n":93,"o":348.94,"t":"2026-10-20T17:50:00Z","v":6436,"vw":348.955158},{"c":348.93,"h":348.96,"l":348.875,"n":18,"o":348.96,"t":"2026-10-20T17:55:00Z","v":484,"vw":348.916},{"c":349.1892,"h":349.1892,"l":348.8901,"n":60,"o":349.11,"t":"2026-10-20T18:00:00Z","v":2580,"vw":349.069132},{"c":349.18,"h":349.36,"l":349.05,"n":81,"o":349.13,"t":"2026-10-20T18:05:00Z","v":5348,"vw":349.219704},{"c":349.34,"h":349.37,"l":349.24,"n":39,"o":349.3,"t":"2026-10-20T18:10:00Z","v":2536,"vw":349.327657},{"c":349.23,"h":349.41,"l":349.23,"n":14,"o":349.41,"t":"2026-10-20T18:15:00Z","v":372,"vw":349.275688},{"c":348.93,"h":349.27,"l":348.93,"n":135,"o":349.06,"t":"2026-10-20T18:20:00Z","v":16466,"vw":349.118022},{"c":348.94,"h":349.09,"l":348.85,"n":97,"o":348.85,"t":"2026-10-20T18:25:00Z","v":6626,"vw":348.968346},{"c":348.8075,"h":349.07,"l":348.8075,"n":103,"o":348.99,"t":"2026-10-20T18:30:00Z","v":7515,"vw":348.962528},{"c":348.67,"h":348.8,"l":348.6,"n":69,"o":348.695,"t":"2026-10-20T18:35:00Z","v":3066,"vw":348.708798},{"c":348.385,"h":348.86,"l":348.36,"n":89,"o":348.81,"t":"2026-10-20T18:40:00Z","v":4919,"vw":348.627931},{"c":348.82,"h":348.8908,"l":348.45,"n":53,"o":348.45,"t":"2026-10-20T18:45:00Z","v":2617,"vw":348.61455},{"c":348.95,"h":348.95,"l":348.83,"n":41,"o":348.88,"t":"2026-10-20T18:50:00Z","v":415895,"vw":348.89004},{"c":349.0125,"h":349.06,"l":348.94,"n":163,"o":349,"t":"2026-10-20T18:55:00Z","v":13981,"vw":349.031254},{"c":349.2,"h":349.3,"l":349.03,"n":464,"o":349.05,"t":"2026-10-20T19:00:00Z","v":32448,"vw":349.226445},{"c":349.43,"h":349.43,"l":349.18,"n":211,"o":349.18,"t":"2026-10-20T19:05:00Z","v":15865,"vw":349.305391},{"c":349.195,"h":349.49,"l":349.195,"n":526,"o":349.46,"t":"2026-10-20T19:10:00Z","v":45215,"vw":349.347801},{"c":349.3,"h":349.37,"l":349.14,"n":504,"o":349.25,"t":"2026-10-20T19:15:00Z","v":37986,"vw":349.256292},{"c":348.915,"h":349.36,"l":348.755,"n":494,"o":349.36,"t":"2026-10-20T19:20:00Z","v":49527,"vw":349.118652},{"c":349.15,"h":349.3,"l":348.81,"n":349,"o":348.89,"t":"2026-10-20T19:25:00Z","v":20116,"vw":349.081043},{"c":349.09,"h":349.33,"l":349.02,"n":446,"o":349.095,"t":"2026-10-20T19:30:00Z","v":29555,"vw":349.156821},{"c":348.77,"h":349.12,"l":348.7,"n":566,"o":349.09,"t":"2026-10-20T19:35:00Z","v":42457,"vw":348.846945},{"c":348.98,"h":349.09,"l":348.73,"n":467,"o":348.77,"t":"2026-10-20T19:40:00Z","v":89084,"vw":348.92595},{"c":348.9025,"h":349.12,"l":348.815,"n":730,"o":348.965,"t":"2026-10-20T19:45:00Z","v":40417,"vw":348.957268},{"c":348.84,"h":348.905,"l":348.55,"n":953,"o":348.905,"t":"2026-10-20T19:50:00Z","v":65606,"vw":348.810492},{"c":348.57,"h":348.85,"l":348.34,"n":2735,"o":348.85,"t":"2026-10-20T19:55:00Z","v":171587,"vw":348.510271},{"c":348.54,"h":348.59,"l":348.54,"n":9,"o":348.59,"t":"2026-10-20T20:00:00Z","v":96426,"vw":348.540224},{"c":348.12,"h":348.12,"l":348.12,"n":2,"o":348.12,"t":"2026-10-21T09:55:00Z","v":81,"vw":348.12},{"c":347.86,"h":347.86,"l":347.86,"n":1,"o":347.86,"t":"2026-10-21T10:05:00Z","v":80,"vw":347.86},{"c":350.15,"h":350.48,"l":350.15,"n":3,"o":350.48,"t":"2026-10-21T13:25:00Z","v":215,"vw":350.315},{"c":350.445,"h":351.1,"l":350.13,"n":90,"o":350.13,"t":"2026-10-21T13:30:00Z","v":4559,"vw":350.593771},{"c":351.29,"h":351.53,"l":350.3494,"n":101,"o":350.3494,"t":"2026-10-21T13:35:00Z","v":5850,"vw":350.913301},{"c":351.28,"h":351.99,"l":351.14,"n":73,"o":351.47,"t":"2026-10-21T13:40:00Z","v":5762,"vw":351.479881},{"c":351.55,"h":351.65,"l":350.725,"n":97,"o":350.87,"t":"2026-10-21T13:45:00Z","v":5283,"vw":351.395781},{"c":351.32,"h":352.06,"l":351.0443,"n":95,"o":351.57,"t":"2026-10-21T13:50:00Z","v":6042,"vw":351.746304},{"c":351.08,"h":351.53,"l":350.96,"n":140,"o":351.4,"t":"2026-10-21T13:55:00Z","v":10811,"vw":351.348775},{"c":350.0975,"h":350.83,"l":350.09,"n":78,"o":350.83,"t":"2026-10-21T14:00:00Z","v":1820,"vw":350.390147},{"c":349.83,"h":350.0951,"l":349.75,"n":61,"o":349.98,"t":"2026-10-21T14:05:00Z","v":1586,"vw":349.857454},{"c":350.3,"h":350.59,"l":350.05,"n":94,"o":350.22,"t":"2026-10-21T14:10:00Z","v":3570,"vw":350.37378},{"c":350.32,"h":350.52,"l":350.235,"n":144,"o":350.44,"t":"2026-10-21T14:15:00Z","v":8228,"vw":350.357542},{"c":351.1,"h":351.26,"l":350.32,"n":323,"o":350.4,"t":"2026-10-21T14:20:00Z","v":17080,"vw":350.895627},{"c":350.69,"h":351.24,"l":350.69,"n":325,"o":351.07,"t":"2026-10-21T14:25:00Z","v":18574,"vw":351.02711},{"c":351.415,"h":351.49,"l":350.73,"n":159,"o":350.73,"t":"2026-10-21T14:30:00Z","v":8478,"vw":351.313727},{"c":351.19,"h":351.45,"l":351.06,"n":123,"o":351.45,"t":"2026-10-21T14:35:00Z","v":6036,"vw":351.337125},{"c":351.26,"h":351.36,"l":351.11,"n":82,"o":351.16,"t":"2026-10-21T14:40:00Z","v":3282,"vw":351.218293},{"c":351.64,"h":351.7,"l":351.18,"n":79,"o":351.26,"t":"2026-10-21T14:45:00Z","v":3507,"vw":351.488075},{"c":351.5301,"h":351.84,"l":351.5301,"n":77,"o":351.715,"t":"2026-10-21T14:50:00Z","v":2856,"vw":351.683762},{"c":351.14,"h":351.5425,"l":351.03,"n":62,"o":351.5425,"t":"2026-10-21T14:55:00Z","v":2453,"vw":351.297834},{"c":350.75,"h":351.12,"l":350.71,"n":68,"o":351.075,"t":"2026-10-21T15:00:00Z","v":3284,"vw":350.831062},{"c":350.74,"h":350.94,"l":350.68,"n":42,"o":350.9,"t":"2026-10-21T15:05:00Z","v":2120,"vw":350.799582},{"c":350.969,"h":351.11,"l":350.82,"n":74,"o":350.88,"t":"2026-10-21T15:10:00Z","v":4708,"vw":351.009566},{"c":350.778,"h":350.99,"l":350.76,"n":86,"o":350.89,"t":"2026-10-21T15:15:00Z","v":3281,"vw":350.881408},{"c":350.92,"h":351.12,"l":350.73,"n":110,"o":350.73,"t":"2026-10-21T15:20:00Z","v":3543,"vw":350.98308},{"c":351.39,"h":351.46,"l":351,"n":168,"o":351,"t":"2026-10-21T15:25:00Z","v":6750,"vw":351.215827},{"c":351.1,"h":351.45,"l":351.1,"n":38,"o":351.43,"t":"2026-10-21T15:30:00Z","v":1892,"vw":351.363097},{"c":351.23,"h":351.33,"l":351.085,"n":49,"o":351.085,"t":"2026-10-21T15:35:00Z","v":1863,"vw":351.179934},{"c":351.32,"h":351.36,"l":351.21,"n":47,"o":351.21,"t":"2026-10-21T15:40:00Z","v":3354,"vw":351.25427},{"c":351.38,"h":351.62,"l":351.38,"n":60,"o":351.42,"t":"2026-10-21T15:45:00Z","v":2554,"vw":351.4706},{"c":351.4499,"h":351.5,"l":351.335,"n":35,"o":351.37,"t":"2026-10-21T15:50:00Z","v":1374,"vw":351.378366},{"c":351.33,"h":351.42,"l":351.31,"n":41,"o":351.375,"t":"2026-10-21T15:55:00Z","v":1975,"vw":351.35525},{"c":351.05,"h":351.29,"l":351.04,"n":108,"o":351.29,"t":"2026-10-21T16:00:00Z","v":4618,"vw":351.116641},{"c":350.775,"h":351.01,"l":350.75,"n":56,"o":350.97,"t":"2026-10-21T16:05:00Z","v":1535,"vw":350.885686},{"c":350.805,"h":350.91,"l":350.7,"n":41,"o":350.71,"t":"2026-10-21T16:10:00Z","v":1160,"vw":350.74587},{"c":350.73,"h":350.81,"l":350.69,"n":82,"o":350.805,"t":"2026-10-21T16:15:00Z","v":3192,"vw":350.763293},{"c":350.72,"h":350.78,"l":350.62,"n":54,"o":350.73,"t":"2026-10-21T16:20:00Z","v":1785,"vw":350.68939},{"c":350.83,"h":350.83,"l":350.55,"n":47,"o":350.64,"t":"2026-10-21T16:25:00Z","v":1060,"vw":350.684062},{"c":350.64,"h":350.75,"l":350.58,"n":49,"o":350.75,"t":"2026-10-21T16:30:00Z","v":1796,"vw":350.682794},{"c":351.8,"h":352.06,"l":350.5,"n":216,"o":350.58,"t":"2026-10-21T16:35:00Z","v":9914,"vw":351.193478},{"c":351.23,"h":352.12,"l":351.03,"n":109,"o":352.06,"t":"2026-10-21T16:40:00Z","v":3985,"vw":351.599285},{"c":351.23,"h":351.36,"l":351.09,"n":92,"o":351.21,"t":"2026-10-21T16:45:00Z","v":4770,"vw":351.242033},{"c":351.31,"h":351.44,"l":351.255,"n":67,"o":351.36,"t":"2026-10-21T16:50:00Z","v":3162,"vw":351.381784},{"c":351.44,"h":351.56,"l":351.35,"n":44,"o":351.35,"t":"2026-10-21T16:55:00Z","v":1708,"vw":351.444},{"c":351.34,"h":351.45,"l":351.2,"n":56,"o":351.44,"t":"2026-10-21T17:00:00Z","v":2166,"vw":351.381662},{"c":351.61,"h":351.61,"l":351.46,"n":26,"o":351.46,"t":"2026-10-21T17:05:00Z","v":451,"vw":351.542308},{"c":351.53,"h":351.72,"l":351.39,"n":117,"o":351.7,"t":"2026-10-21T17:10:00Z","v":7621,"vw":351.532929},{"c":351.49,"h":351.57,"l":351.45,"n":133,"o":351.495,"t":"2026-10-21T17:15:00Z","v":2999,"vw":351.504271},{"c":351.47,"h":351.5,"l":351.36,"n":66,"o":351.44,"t":"2026-10-21T17:20:00Z","v":2954,"vw":351.426141},{"c":351.48,"h":351.49,"l":351.38,"n":55,"o":351.46,"t":"2026-10-21T17:25:00Z","v":1706,"vw":351.451828},{"c":351.5524,"h":351.575,"l":351.38,"n":79,"o":351.47,"t":"2026-10-21T17:30:00Z","v":3356,"vw":351.47897},{"c":351.69,"h":351.79,"l":351.63,"n":106,"o":351.64,"t":"2026-10-21T17:35:00Z","v":6552,"vw":351.732745},{"c":351.75,"h":351.85,"l":351.7,"n":91,"o":351.7,"t":"2026-10-21T17:40:00Z","v":5273,"vw":351.798917},{"c":351.63,"h":351.77,"l":351.6,"n":111,"o":351.77,"t":"2026-10-21T17:45:00Z","v":2744,"vw":351.66604},{"c":351.7051,"h":351.71,"l":351.63,"n":21,"o":351.63,"t":"2026-10-21T17:50:00Z","v":480,"vw":351.676905},{"c":351.74,"h":351.84,"l":351.74,"n":68,"o":351.75,"t":"2026-10-21T17:55:00Z","v":4244,"vw":351.773118},{"c":351.82,"h":351.82,"l":351.71,"n":103,"o":351.74,"t":"2026-10-21T18:00:00Z","v":3821,"vw":351.765794},{"c":351.7,"h":351.83,"l":351.7,"n":83,"o":351.825,"t":"2026-10-21T18:05:00Z","v":3769,"vw":351.775962},{"c":352.01,"h":352.01,"l":351.735,"n":67,"o":351.75,"t":"2026-10-21T18:10:00Z","v":2818,"vw":351.86564},{"c":351.99,"h":352.27,"l":351.99,"n":123,"o":352.05,"t":"2026-10-21T18:15:00Z","v":6616,"vw":352.155924},{"c":351.89,"h":351.96,"l":351.89,"n":41,"o":351.93,"t":"2026-10-21T18:20:00Z","v":936,"vw":351.928435},{"c":351.895,"h":351.9,"l":351.88,"n":14,"o":351.88,"t":"2026-10-21T18:25:00Z","v":529,"vw":351.887},{"c":352.07,"h":352.11,"l":351.9,"n":107,"o":351.9,"t":"2026-10-21T18:30:00Z","v":3690,"vw":352.032533},{"c":352.03,"h":352.12,"l":352,"n":74,"o":352.12,"t":"2026-10-21T18:35:00Z","v":2293,"vw":352.064706},{"c":352.125,"h":352.18,"l":352.11,"n":57,"o":352.11,"t":"2026-10-21T18:40:00Z","v":1764,"vw":352.130814},{"c":351.38,"h":352.14,"l":351.38,"n":189,"o":352.135,"t":"2026-10-21T18:45:00Z","v":9896,"vw":351.818917},{"c":351.3,"h":351.34,"l":350.87,"n":62,"o":351.1,"t":"2026-10-21T18:50:00Z","v":2370,"vw":351.076993},{"c":350.33,"h":351.255,"l":350.21,"n":80,"o":351.255,"t":"2026-10-21T18:55:00Z","v":2756,"vw":350.738073},{"c":349.625,"h":350.1,"l":349.28,"n":206,"o":350.06,"t":"2026-10-21T19:00:00Z","v":13139,"vw":349.565017},{"c":349.58,"h":349.91,"l":349.38,"n":97,"o":349.73,"t":"2026-10-21T19:05:00Z","v":5503,"vw":349.562783},{"c":349.64,"h":349.75,"l":349.101,"n":76,"o":349.49,"t":"2026-10-21T19:10:00Z","v":2788,"vw":349.458606},{"c":350.32,"h":350.365,"l":349.82,"n":94,"o":349.82,"t":"2026-10-21T19:15:00Z","v":3751,"vw":350.206663},{"c":350.28,"h":350.43,"l":350.08,"n":111,"o":350.43,"t":"2026-10-21T19:20:00Z","v":4018,"vw":350.238731},{"c":350.98,"h":350.98,"l":350.33,"n":133,"o":350.38,"t":"2026-10-21T19:25:00Z","v":7895,"vw":350.752139},{"c":350.89,"h":351.1089,"l":350.815,"n":113,"o":350.95,"t":"2026-10-21T19:30:00Z","v":5674,"vw":350.914226},{"c":350.8418,"h":351.02,"l":350.79,"n":121,"o":350.84,"t":"2026-10-21T19:35:00Z","v":10257,"vw":350.854937},{"c":350.67,"h":350.84,"l":350.58,"n":192,"o":350.84,"t":"2026-10-21T19:40:00Z","v":12577,"vw":350.711492},{"c":350.83,"h":351.06,"l":350.7,"n":311,"o":350.705,"t":"2026-10-21T19:45:00Z","v":23488,"vw":350.88869},{"c":350.82,"h":350.96,"l":350.64,"n":407,"o":350.78,"t":"2026-10-21T19:50:00Z","v":56858,"vw":350.812299},{"c":350.54,"h":350.66,"l":350.42,"n":618,"o":350.6,"t":"2026-10-21T19:55:00Z","v":39246,"vw":350.532591},{"c":350.51,"h":350.54,"l":350.45,"n":7,"o":350.45,"t":"2026-10-21T20:00:00Z","v":3040,"vw":350.511206},{"c":349,"h":349.06,"l":349,"n":2,"o":349.06,"t":"2026-10-21T23:25:00Z","v":113,"vw":349.033451},{"c":347.03,"h":347.03,"l":347.03,"n":3,"o":347.03,"t":"2026-10-22T08:00:00Z","v":5002,"vw":347.03},{"c":348.05,"h":348.05,"l":348.05,"n":4,"o":348.05,"t":"2026-10-22T11:40:00Z","v":301,"vw":348.05},{"c":346.86,"h":347.25,"l":346.86,"n":6,"o":347.25,"t":"2026-10-22T13:25:00Z","v":742,"vw":347.173558},{"c":348.31,"h":348.33,"l":347.01,"n":303,"o":347.01,"t":"2026-10-22T13:30:00Z","v":20927,"vw":347.598677},{"c":348.19,"h":348.68,"l":348.1601,"n":131,"o":348.455,"t":"2026-10-22T13:35:00Z","v":10895,"vw":348.421747},{"c":347.85,"h":348.36,"l":347.56,"n":32,"o":348.23,"t":"2026-10-22T13:40:00Z","v":2232,"vw":348.145763},{"c":348.105,"h":348.105,"l":347.47,"n":59,"o":347.81,"t":"2026-10-22T13:45:00Z","v":8682,"vw":347.737926},{"c":348.34,"h":348.34,"l":347.75,"n":32,"o":348.05,"t":"2026-10-22T13:50:00Z","v":1318,"vw":348.081698},{"c":349.15,"h":349.4127,"l":348.745,"n":57,"o":348.745,"t":"2026-10-22T13:55:00Z","v":2118,"vw":349.162258},{"c":349.03,"h":349.51,"l":349.03,"n":69,"o":349.23,"t":"2026-10-22T14:00:00Z","v":2492,"vw":349.189407},{"c":347.9,"h":348.73,"l":347.68,"n":128,"o":348.68,"t":"2026-10-22T14:05:00Z","v":6365,"vw":348.039145},{"c":347.8,"h":348.0799,"l":347.61,"n":55,"o":347.75,"t":"2026-10-22T14:10:00Z","v":4274,"vw":347.771444},{"c":347.41,"h":347.81,"l":347.29,"n":86,"o":347.4,"t":"2026-10-22T14:15:00Z","v":2209,"vw":347.504733},{"c":346.37,"h":347.39,"l":346.37,"n":77,"o":347.31,"t":"2026-10-22T14:20:00Z","v":3615,"vw":346.861004},{"c":345.55,"h":346.51,"l":345.51,"n":115,"o":346.435,"t":"2026-10-22T14:25:00Z","v":2573,"vw":345.846956},{"c":345.53,"h":345.85,"l":345.24,"n":154,"o":345.565,"t":"2026-10-22T14:30:00Z","v":9573,"vw":345.442561},{"c":345.46,"h":345.55,"l":345.12,"n":42,"o":345.55,"t":"2026-10-22T14:35:00Z","v":2048,"vw":345.377597},{"c":346.09,"h":346.09,"l":345.815,"n":14,"o":345.9,"t":"2026-10-22T14:40:00Z","v":687,"vw":345.895358},{"c":345.64,"h":346.262,"l":345.55,"n":75,"o":346.262,"t":"2026-10-22T14:45:00Z","v":3448,"vw":345.81332},{"c":345.96,"h":346.08,"l":345.62,"n":93,"o":345.66,"t":"2026-10-22T14:50:00Z","v":6120,"vw":345.876681},{"c":346.32,"h":346.32,"l":345.8,"n":68,"o":345.89,"t":"2026-10-22T14:55:00Z","v":3853,"vw":345.910302},{"c":345.69,"h":346.4001,"l":345.44,"n":161,"o":346.4001,"t":"2026-10-22T15:00:00Z","v":20244,"vw":345.666195},{"c":345.48,"h":345.84,"l":345.31,"n":361,"o":345.72,"t":"2026-10-22T15:05:00Z","v":25573,"vw":345.695638},{"c":345.4,"h":345.62,"l":345.14,"n":137,"o":345.34,"t":"2026-10-22T15:10:00Z","v":7121,"vw":345.339839},{"c":346.69,"h":346.69,"l":345.41,"n":66,"o":345.43,"t":"2026-10-22T15:15:00Z","v":2653,"vw":346.130929},{"c":347.03,"h":347.03,"l":346.72,"n":87,"o":346.95,"t":"2026-10-22T15:20:00Z","v":4351,"vw":346.88977},{"c":346.2269,"h":346.71,"l":346.1999,"n":69,"o":346.71,"t":"2026-10-22T15:25:00Z","v":6826,"vw":346.346184},{"c":346.33,"h":346.5499,"l":346.07,"n":95,"o":346.43,"t":"2026-10-22T15:30:00Z","v":3897,"vw":346.3143},{"c":346.29,"h":346.7793,"l":346.16,"n":71,"o":346.16,"t":"2026-10-22T15:35:00Z","v":4830,"vw":346.456224},{"c":346.36,"h":346.76,"l":345.83,"n":120,"o":346.36,"t":"2026-10-22T15:40:00Z","v":4154,"vw":346.329538},{"c":346.45,"h":346.72,"l":346.25,"n":101,"o":346.355,"t":"2026-10-22T15:45:00Z","v":4169,"vw":346.480297},{"c":347.08,"h":347.245,"l":346.665,"n":84,"o":346.665,"t":"2026-10-22T15:50:00Z","v":2222,"vw":346.934343},{"c":347.49,"h":347.66,"l":347.34,"n":62,"o":347.34,"t":"2026-10-22T15:55:00Z","v":3667,"vw":347.564886},{"c":347.31,"h":347.8011,"l":347.31,"n":73,"o":347.51,"t":"2026-10-22T16:00:00Z","v":5780,"vw":347.665685},{"c":347.68,"h":347.68,"l":347.0401,"n":77,"o":347.2103,"t":"2026-10-22T16:05:00Z","v":3064,"vw":347.361815},{"c":347.46,"h":347.795,"l":347.36,"n":30,"o":347.795,"t":"2026-10-22T16:10:00Z","v":2966,"vw":347.718104},{"c":347.77,"h":347.79,"l":347.68,"n":22,"o":347.68,"t":"2026-10-22T16:15:00Z","v":839,"vw":347.765956},{"c":347.835,"h":348,"l":347.73,"n":103,"o":347.86,"t":"2026-10-22T16:20:00Z","v":8930,"vw":347.826781},{"c":347.78,"h":347.9058,"l":347.78,"n":14,"o":347.8,"t":"2026-10-22T16:25:00Z","v":796,"vw":347.84856},{"c":347.25,"h":347.5701,"l":347.09,"n":52,"o":347.5701,"t":"2026-10-22T16:30:00Z","v":4502,"vw":347.41171},{"c":346.61,"h":347.16,"l":346.61,"n":53,"o":347.09,"t":"2026-10-22T16:35:00Z","v":1597,"vw":346.929424},{"c":345.9175,"h":346.1,"l":345.9175,"n":30,"o":346.1,"t":"2026-10-22T16:40:00Z","v":703,"vw":345.992045},{"c":345.36,"h":345.74,"l":345.22,"n":56,"o":345.74,"t":"2026-10-22T16:45:00Z","v":1986,"vw":345.421903},{"c":346.07,"h":346.1945,"l":345.25,"n":49,"o":345.405,"t":"2026-10-22T16:50:00Z","v":2014,"vw":345.585647},{"c":346.49,"h":346.49,"l":346.09,"n":29,"o":346.25,"t":"2026-10-22T16:55:00Z","v":960,"vw":346.222769},{"c":345.62,"h":346.5,"l":345.54,"n":159,"o":346.465,"t":"2026-10-22T17:00:00Z","v":6711,"vw":345.9346},{"c":345.53,"h":345.69,"l":345.53,"n":43,"o":345.59,"t":"2026-10-22T17:05:00Z","v":1653,"vw":345.636844},{"c":345.84,"h":345.84,"l":345.69,"n":30,"o":345.77,"t":"2026-10-22T17:10:00Z","v":784,"vw":345.759167},{"c":345.92,"h":346.045,"l":345.63,"n":96,"o":345.89,"t":"2026-10-22T17:15:00Z","v":5018,"vw":345.824284},{"c":345.71,"h":346.26,"l":345.7,"n":77,"o":345.7,"t":"2026-10-22T17:20:00Z","v":3383,"vw":345.981116},{"c":345.97,"h":346.04,"l":345.65,"n":24,"o":345.71,"t":"2026-10-22T17:25:00Z","v":703,"vw":345.862652},{"c":346.3,"h":346.3,"l":345.78,"n":37,"o":345.82,"t":"2026-10-22T17:30:00Z","v":3258,"vw":345.910464},{"c":346.23,"h":346.23,"l":346,"n":34,"o":346.06,"t":"2026-10-22T17:35:00Z","v":859,"vw":346.115228},{"c":346.15,"h":346.1598,"l":346.025,"n":24,"o":346.097,"t":"2026-10-22T17:40:00Z","v":955,"vw":346.137915},{"c":345.83,"h":346.245,"l":345.83,"n":47,"o":346.21,"t":"2026-10-22T17:45:00Z","v":1051,"vw":346.119046},{"c":346.08,"h":346.08,"l":345.66,"n":29,"o":345.66,"t":"2026-10-22T17:50:00Z","v":616,"vw":345.818698},{"c":345.8999,"h":346.0915,"l":345.7914,"n":35,"o":346.06,"t":"2026-10-22T17:55:00Z","v":1783,"vw":345.951324},{"c":344.8801,"h":345.57,"l":344.8801,"n":43,"o":345.57,"t":"2026-10-22T18:00:00Z","v":3104,"vw":345.106836},{"c":345.685,"h":345.685,"l":345.03,"n":27,"o":345.03,"t":"2026-10-22T18:05:00Z","v":872,"vw":345.209986},{"c":345.68,"h":345.94,"l":345.66,"n":46,"o":345.72,"t":"2026-10-22T18:10:00Z","v":1391,"vw":345.781961},{"c":346.2,"h":346.2,"l":345.49,"n":43,"o":345.49,"t":"2026-10-22T18:15:00Z","v":2159,"vw":345.854293},{"c":346.24,"h":346.5,"l":346.24,"n":89,"o":346.46,"t":"2026-10-22T18:20:00Z","v":4829,"vw":346.385362},{"c":345.69,"h":346.4,"l":345.69,"n":68,"o":346.34,"t":"2026-10-22T18:25:00Z","v":2887,"vw":346.205957},{"c":345.7601,"h":345.78,"l":345.64,"n":35,"o":345.64,"t":"2026-10-22T18:30:00Z","v":891,"vw":345.707996},{"c":345.74,"h":345.91,"l":345.71,"n":34,"o":345.835,"t":"2026-10-22T18:35:00Z","v":1002,"vw":345.807676},{"c":345.67,"h":345.67,"l":345.32,"n":34,"o":345.65,"t":"2026-10-22T18:40:00Z","v":1050,"vw":345.512846},{"c":345.5662,"h":345.8521,"l":345.5662,"n":43,"o":345.8521,"t":"2026-10-22T18:45:00Z","v":948,"vw":345.708032},{"c":345.57,"h":345.79,"l":345.53,"n":53,"o":345.69,"t":"2026-10-22T18:50:00Z","v":1947,"vw":345.646385},{"c":345.47,"h":345.81,"l":345.47,"n":157,"o":345.7,"t":"2026-10-22T18:55:00Z","v":9191,"vw":345.654114},{"c":345.2,"h":345.52,"l":345.07,"n":60,"o":345.52,"t":"2026-10-22T19:00:00Z","v":1155,"vw":345.18309},{"c":345.49,"h":345.68,"l":345.49,"n":32,"o":345.615,"t":"2026-10-22T19:05:00Z","v":1281,"vw":345.61926},{"c":346.13,"h":346.2,"l":345.7358,"n":38,"o":345.7358,"t":"2026-10-22T19:10:00Z","v":2079,"vw":345.961616},{"c":346.12,"h":346.145,"l":345.91,"n":90,"o":345.98,"t":"2026-10-22T19:15:00Z","v":2142,"vw":346.050975},{"c":346.28,"h":346.59,"l":346.1,"n":111,"o":346.1,"t":"2026-10-22T19:20:00Z","v":3318,"vw":346.387757},{"c":346.59,"h":346.59,"l":346.26,"n":93,"o":346.42,"t":"2026-10-22T19:25:00Z","v":2704,"vw":346.47219},{"c":346.08,"h":346.64,"l":346.08,"n":105,"o":346.64,"t":"2026-10-22T19:30:00Z","v":5568,"vw":346.397625},{"c":345.7273,"h":346.09,"l":345.721,"n":58,"o":346.09,"t":"2026-10-22T19:35:00Z","v":5324,"vw":345.74735},{"c":345.97,"h":345.97,"l":345.65,"n":72,"o":345.735,"t":"2026-10-22T19:40:00Z","v":2605,"vw":345.775602},{"c":346.035,"h":346.04,"l":345.53,"n":118,"o":345.81,"t":"2026-10-22T19:45:00Z","v":3864,"vw":345.88248},{"c":346.91,"h":347.04,"l":346.14,"n":410,"o":346.14,"t":"2026-10-22T19:50:00Z","v":28035,"vw":346.797819},{"c":347.12,"h":347.22,"l":346.9,"n":606,"o":346.98,"t":"2026-10-22T19:55:00Z","v":47167,"vw":347.063197},{"c":347.09,"h":347.09,"l":347.09,"n":10,"o":347.09,"t":"2026-10-22T20:00:00Z","v":2808,"vw":347.09}],"history":[{"c":287.56,"h":290.55,"l":286.2,"n":5071,"o":290.55,"t":"2024-10-21T04:00:00Z","v":216701,"vw":287.65075},{"c":285.77,"h":286.83,"l":284.94,"n":5995,"o":286.43,"t":"2024-10-22T04:00:00Z","v":463991,"vw":286.116009},{"c":282.66,"h":285.35,"l":280.33,"n":6538,"o":284.63,"t":"2024-10-23T04:00:00Z","v":470869,"vw":282.485886},{"c":283.16,"h":285.36,"l":281.8,"n":6716,"o":284.34,"t":"2024-10-24T04:00:00Z","v":512066,"vw":283.403508},{"c":282.87,"h":286.52,"l":282.32,"n":6635,"o":285.01,"t":"2024-10-25T04:00:00Z","v":574874,"vw":284.413273},{"c":287.34,"h":288.07,"l":285.42,"n":4391,"o":285.42,"t":"2024-10-28T04:00:00Z","v":293528,"vw":287.251952},{"c":286.83,"h":286.83,"l":283.97,"n":5093,"o":285.12,"t":"2024-10-29T04:00:00Z","v":339948,"vw":285.858862},{"c":285.37,"h":289.075,"l":285.189,"n":5921,"o":286,"t":"2024-10-30T04:00:00Z","v":348628,"vw":287.315626},{"c":280.44,"h":285.88,"l":280.38,"n":4947,"o":285.46,"t":"2024-10-31T04:00:00Z","v":347869,"vw":282.300654},{"c":283.59,"h":285.54,"l":282.53,"n":6106,"o":282.99,"t":"2024-11-01T04:00:00Z","v":447269,"vw":283.677461},{"c":284.87,"h":287.15,"l":281.85,"n":5082,"o":282.59,"t":"2024-11-04T05:00:00Z","v":291434,"vw":285.344231},{"c":290.33,"h":290.42,"l":283.53,"n":5509,"o":283.98,"t":"2024-11-05T05:00:00Z","v":473423,"vw":287.942568},{"c":305.86,"h":310,"l":300.59,"n":11262,"o":304.41,"t":"2024-11-06T05:00:00Z","v":843031,"vw":304.370307},{"c":306.89,"h":308.62,"l":305.34,"n":8112,"o":305.96,"t":"2024-11-07T05:00:00Z","v":1052769,"vw":307.686796},{"c":309.71,"h":309.77,"l":305.67,"n":5193,"o":306.55,"t":"2024-11-08T05:00:00Z","v":315924,"vw":308.355925},{"c":313.62,"h":314.34,"l":311.33,"n":6250,"o":312.98,"t":"2024-11-11T05:00:00Z","v":376370,"vw":313.499751},{"c":308.15,"h":313.76,"l":306.935,"n":5818,"o":311.16,"t":"2024-11-12T05:00:00Z","v":370066,"vw":309.192894},{"c":304.9,"h":311.67,"l":304.71,"n":5878,"o":310.46,"t":"2024-11-13T05:00:00Z","v":398936,"vw":307.835194},{"c":299.6,"h":306.38,"l":298.94,"n":6764,"o":306.01,"t":"2024-11-14T05:00:00Z","v":521655,"vw":300.416017},{"c":293.95,"h":300.22,"l":292.995,"n":5902,"o":299.95,"t":"2024-11-15T05:00:00Z","v":427028,"vw":295.299141},{"c":294.39,"h":296.7051,"l":293.1,"n":4354,"o":294.92,"t":"2024-11-18T05:00:00Z","v":286710,"vw":295.036709},{"c":298.79,"h":298.89,"l":291.44,"n":4203,"o":291.44,"t":"2024-11-19T05:00:00Z","v":229793,"vw":296.206617},{"c":299.39,"h":299.39,"l":295.42,"n":5282,"o":298.5,"t":"2024-11-20T05:00:00Z","v":371054,"vw":297.669256},{"c":304.85,"h":306.21,"l":299.5,"n":5914,"o":300.92,"t":"2024-11-21T05:00:00Z","v":431039,"vw":303.262523},{"c":310.24,"h":310.78,"l":305.95,"n":4585,"o":306.09,"t":"2024-11-22T05:00:00Z","v":254331,"vw":309.11889},{"c":314.56,"h":317.62,"l":313.15,"n":5466,"o":313.98,"t":"2024-11-25T05:00:00Z","v":352111,"vw":315.808567},{"c":312.74,"h":314.3,"l":311.24,"n":7493,"o":313.72,"t":"2024-11-26T05:00:00Z","v":522269,"vw":312.965671},{"c":313.05,"h":316.24,"l":311.65,"n":3938,"o":314.54,"t":"2024-11-27T05:00:00Z","v":275261,"vw":313.340738},{"c":315.36,"h":316.2365,"l":314.475,"n":3306,"o":314.88,"t":"2024-11-29T05:00:00Z","v":220019,"vw":315.382242},{"c":314.49,"h":315.87,"l":312.96,"n":4520,"o":315.59,"t":"2024-12-02T05:00:00Z","v":315049,"vw":314.691816},{"c":312.71,"h":314.87,"l":311.87,"n":4599,"o":314.44,"t":"2024-12-03T05:00:00Z","v":236710,"vw":312.725525},{"c":314.84,"h":316,"l":312.7579,"n":4202,"o":313.61,"t":"2024-12-04T05:00:00Z","v":350774,"vw":314.943837},{"c":310.39,"h":314.64,"l":310.11,"n":4680,"o":314.6,"t":"2024-12-05T05:00:00Z","v":345370,"vw":311.712338},{"c":313.01,"h":314.16,"l":312.2234,"n":4489,"o":312.35,"t":"2024-12-06T05:00:00Z","v":228362,"vw":312.836831},{"c":309.89,"h":315.23,"l":309.36,"n":6190,"o":314.82,"t":"2024-12-09T05:00:00Z","v":475898,"vw":311.961951},{"c":307.79,"h":310.73,"l":307.3801,"n":4231,"o":309.89,"t":"2024-12-10T05:00:00Z","v":257502,"vw":308.630288},{"c":309.51,"h":311.58,"l":308.36,"n":4637,"o":310.79,"t":"2024-12-11T05:00:00Z","v":279328,"vw":310.058202},{"c":304.91,"h":309.41,"l":304.63,"n":4867,"o":308.58,"t":"2024-12-12T05:00:00Z","v":353695,"vw":306.064807},{"c":303.12,"h":305.75,"l":301.5921,"n":4462,"o":304.69,"t":"2024-12-13T05:00:00Z","v":304277,"vw":303.33527},{"c":306.26,"h":307.61,"l":302.263,"n":5787,"o":302.6,"t":"2024-12-16T05:00:00Z","v":485331,"vw":306.212846},{"c":301.73,"h":304.79,"l":300.65,"n":5158,"o":303.42,"t":"2024-12-17T05:00:00Z","v":284795,"vw":302.31973},{"c":289.01,"h":304.55,"l":285.826,"n":7223,"o":303.56,"t":"2024-12-18T05:00:00Z","v":586419,"vw":295.250012},{"c":287.9,"h":293.13,"l":286.71,"n":11491,"o":291.92,"t":"2024-12-19T05:00:00Z","v":727008,"vw":288.761651},{"c":290.85,"h":294.06,"l":285.18,"n":9138,"o":286.01,"t":"2024-12-20T05:00:00Z","v":730079,"vw":291.225879},{"c":289.81,"h":291.28,"l":287.06,"n":4502,"o":291.08,"t":"2024-12-23T05:00:00Z","v":272226,"vw":289.044162},{"c":292.69,"h":292.78,"l":288.48,"n":2524,"o":290.84,"t":"2024-12-24T05:00:00Z","v":179111,"vw":291.045969},{"c":296.17,"h":296.64,"l":290.27,"n":4525,"o":291,"t":"2024-12-26T05:00:00Z","v":286664,"vw":294.899384},{"c":290.94,"h":295.04,"l":288.17,"n":6134,"o":294.52,"t":"2024-12-27T05:00:00Z","v":610529,"vw":290.406963},{"c":288.33,"h":289.7899,"l":284.2,"n":5672,"o":288.52,"t":"2024-12-30T05:00:00Z","v":366624,"vw":287.269103},{"c":287.82,"h":291.21,"l":287.03,"n":4806,"o":290.19,"t":"2024-12-31T05:00:00Z","v":234024,"vw":288.684185},{"c":288.8,"h":292.685,"l":286.7,"n":4755,"o":290.04,"t":"2025-01-02T05:00:00Z","v":300530,"vw":289.630321},{"c":294.78,"h":294.95,"l":290.04,"n":4161,"o":290.04,"t":"2025-01-03T05:00:00Z","v":238385,"vw":293.136616},{"c":295.17,"h":297.95,"l":294.6744,"n":5201,"o":296.79,"t":"2025-01-06T05:00:00Z","v":451650,"vw":296.537873},{"c":293.02,"h":298.17,"l":290.51,"n":4316,"o":296.95,"t":"2025-01-07T05:00:00Z","v":236241,"vw":293.413848},{"c":291.25,"h":291.54,"l":287.11,"n":4554,"o":290.68,"t":"2025-01-08T05:00:00Z","v":290939,"vw":289.793797},{"c":284.84,"h":286.325,"l":282.99,"n":7074,"o":285.97,"t":"2025-01-10T05:00:00Z","v":452083,"vw":284.662347},{"c":284.37,"h":284.68,"l":279.5401,"n":6366,"o":281.16,"t":"2025-01-13T05:00:00Z","v":587902,"vw":281.993394},{"c":286.7,"h":288.82,"l":283.75,"n":4091,"o":288.21,"t":"2025-01-14T05:00:00Z","v":259212,"vw":286.887231},{"c":292.61,"h":294.75,"l":291.4431,"n":7293,"o":294.34,"t":"2025-01-15T05:00:00Z","v":432532,"vw":293.221877},{"c":293.41,"h":294.44,"l":291.205,"n":4641,"o":292.86,"t":"2025-01-16T05:00:00Z","v":453424,"vw":293.496319},{"c":294.66,"h":296.76,"l":294.02,"n":7209,"o":296.71,"t":"2025-01-17T05:00:00Z","v":332445,"vw":295.237024},{"c":301.78,"h":301.93,"l":296.41,"n":7158,"o":297.41,"t":"2025-01-21T05:00:00Z","v":424567,"vw":300.232384},{"c":300.98,"h":302.85,"l":300.2207,"n":4551,"o":301.23,"t":"2025-01-22T05:00:00Z","v":210709,"vw":301.025544},{"c":302.92,"h":302.92,"l":297.94,"n":3358,"o":298.94,"t":"2025-01-23T05:00:00Z","v":284756,"vw":301.065399},{"c":300.73,"h":303.28,"l":300.04,"n":4664,"o":302.21,"t":"2025-01-24T05:00:00Z","v":285125,"vw":301.25562},{"c":294.78,"h":299.4981,"l":292.52,"n":10430,"o":295.68,"t":"2025-01-27T05:00:00Z","v":952392,"vw":295.311929},{"c":296.57,"h":297.67,"l":293.92,"n":3119,"o":295.64,"t":"2025-01-28T05:00:00Z","v":126756,"vw":296.049048},{"c":296.18,"h":298.6,"l":294.31,"n":6705,"o":297.12,"t":"2025-01-29T05:00:00Z","v":349824,"vw":296.762834},{"c":299.67,"h":301.53,"l":297.75,"n":7712,"o":298.7,"t":"2025-01-30T05:00:00Z","v":387945,"vw":299.801486},{"c":296.91,"h":302.135,"l":295.77,"n":4310,"o":300.15,"t":"2025-01-31T05:00:00Z","v":311928,"vw":299.143377},{"c":294.01,"h":295.52,"l":288.87,"n":6130,"o":288.92,"t":"2025-02-03T05:00:00Z","v":316598,"vw":293.493007},{"c":297.55,"h":298.12,"l":293.64,"n":5319,"o":293.8,"t":"2025-02-04T05:00:00Z","v":174887,"vw":296.735364},{"c":301.21,"h":301.87,"l":298.23,"n":5072,"o":298.98,"t":"2025-02-05T05:00:00Z","v":187146,"vw":300.721346},{"c":299.53,"h":302.7005,"l":297.68,"n":4069,"o":302.54,"t":"2025-02-06T05:00:00Z","v":263781,"vw":299.562794},{"c":296.2,"h":301.3199,"l":295.46,"n":4436,"o":300.04,"t":"2025-02-07T05:00:00Z","v":218466,"vw":297.596735},{"c":297.57,"h":298.365,"l":296.25,"n":4036,"o":297.77,"t":"2025-02-10T05:00:00Z","v":195184,"vw":297.342145},{"c":293.74,"h":295.65,"l":293.0956,"n":7078,"o":295,"t":"2025-02-11T05:00:00Z","v":296749,"vw":294.077178},{"c":292.13,"h":293.045,"l":288.65,"n":4590,"o":289.44,"t":"2025-02-12T05:00:00Z","v":318700,"vw":291.750668},{"c":295.67,"h":295.88,"l":292.11,"n":3870,"o":294.21,"t":"2025-02-13T05:00:00Z","v":190238,"vw":293.788113},{"c":295.57,"h":297.43,"l":294.5425,"n":2859,"o":296.69,"t":"2025-02-14T05:00:00Z","v":132350,"vw":295.905559},{"c":297.31,"h":298.06,"l":295.03,"n":9555,"o":295.9,"t":"2025-02-18T05:00:00Z","v":426993,"vw":296.798818},{"c":296.62,"h":297.88,"l":295.03,"n":5785,"o":295.45,"t":"2025-02-19T05:00:00Z","v":288576,"vw":296.413798},{"c":293.76,"h":296.85,"l":291.9,"n":5203,"o":296.51,"t":"2025-02-20T05:00:00Z","v":271707,"vw":293.479979},{"c":283.19,"h":295.68,"l":282.73,"n":10074,"o":295.68,"t":"2025-02-21T05:00:00Z","v":688785,"vw":286.249603},{"c":280.5,"h":283.99,"l":278.06,"n":4422,"o":283.99,"t":"2025-02-24T05:00:00Z","v":287269,"vw":281.113493},{"c":278.21,"h":281.28,"l":275.1,"n":4982,"o":279.84,"t":"2025-02-25T05:00:00Z","v":275613,"vw":278.051342},{"c":279.3,"h":283.4,"l":278.5501,"n":5683,"o":280.1,"t":"2025-02-26T05:00:00Z","v":375884,"vw":280.830677},{"c":273.56,"h":280.15,"l":273.225,"n":4142,"o":280.04,"t":"2025-02-27T05:00:00Z","v":232545,"vw":276.855885},{"c":276.8,"h":276.85,"l":270.72,"n":5976,"o":271.84,"t":"2025-02-28T05:00:00Z","v":400510,"vw":273.343011},{"c":267.6,"h":278.83,"l":265.92,"n":9261,"o":277.9,"t":"2025-03-03T05:00:00Z","v":1656385,"vw":271.318551},{"c":265.67,"h":270.09,"l":260.24,"n":8364,"o":263.74,"t":"2025-03-04T05:00:00Z","v":632791,"vw":264.820336},{"c":268.98,"h":269.42,"l":263.93,"n":6250,"o":265.45,"t":"2025-03-05T05:00:00Z","v":394069,"vw":266.940969},{"c":263.23,"h":268.43,"l":261.96,"n":7138,"o":264.95,"t":"2025-03-06T05:00:00Z","v":519102,"vw":264.531606},{"c":264.3,"h":265.87,"l":257.86,"n":8221,"o":262.47,"t":"2025-03-07T05:00:00Z","v":538065,"vw":262.245126},{"c":257.55,"h":262.27,"l":254.58,"n":8043,"o":260.84,"t":"2025-03-10T04:00:00Z","v":650666,"vw":258.297689},{"c":258.62,"h":261.76,"l":254.7301,"n":7079,"o":257.61,"t":"2025-03-11T04:00:00Z","v":561357,"vw":258.129488},{"c":259.08,"h":262.78,"l":257.155,"n":5604,"o":262.09,"t":"2025-03-12T04:00:00Z","v":420958,"vw":259.524408},{"c":254.58,"h":259.26,"l":253,"n":6783,"o":259.26,"t":"2025-03-13T04:00:00Z","v":591440,"vw":255.555691},{"c":261.24,"h":261.45,"l":256.66,"n":8719,"o":257.95,"t":"2025-03-14T04:00:00Z","v":418279,"vw":260.270232},{"c":264.74,"h":265.91,"l":261.03,"n":9201,"o":261.03,"t":"2025-03-17T04:00:00Z","v":326250,"vw":263.770824},{"c":261.28,"h":263.1724,"l":260.285,"n":5024,"o":262.69,"t":"2025-03-18T04:00:00Z","v":356328,"vw":261.362253},{"c":266.32,"h":267.89,"l":261.56,"n":7620,"o":261.62,"t":"2025-03-19T04:00:00Z","v":972169,"vw":265.228926},{"c":264.26,"h":267.31,"l":263.24,"n":5431,"o":263.32,"t":"2025-03-20T04:00:00Z","v":488256,"vw":265.572126},{"c":262.96,"h":263.66,"l":259.73,"n":5962,"o":260.96,"t":"2025-03-21T04:00:00Z","v":386827,"vw":262.245774},{"c":270.57,"h":270.86,"l":267.26,"n":7134,"o":267.26,"t":"2025-03-24T04:00:00Z","v":384758,"vw":269.4822},{"c":269.43,"h":270.725,"l":268.23,"n":5295,"o":270.36,"t":"2025-03-25T04:00:00Z","v":250060,"vw":269.401791},{"c":264.82,"h":270.082,"l":263.77,"n":5135,"o":269.72,"t":"2025-03-26T04:00:00Z","v":421439,"vw":265.651954},{"c":263.14,"h":265.92,"l":262.21,"n":5119,"o":264.25,"t":"2025-03-27T04:00:00Z","v":583561,"vw":264.135445},{"c":257.6,"h":262.875,"l":256.095,"n":5914,"o":262.25,"t":"2025-03-28T04:00:00Z","v":360385,"vw":258.237354},{"c":255.53,"h":256.78,"l":249.35,"n":7461,"o":252.74,"t":"2025-03-31T04:00:00Z","v":809835,"vw":253.822772},{"c":255.66,"h":257.91,"l":251.99,"n":4971,"o":254.85,"t":"2025-04-01T04:00:00Z","v":275732,"vw":254.629126},{"c":260.51,"h":261.63,"l":251.37,"n":4106,"o":251.55,"t":"2025-04-02T04:00:00Z","v":243316,"vw":258.441151},{"c":243.75,"h":249.91,"l":242.3664,"n":9186,"o":248.06,"t":"2025-04-03T04:00:00Z","v":633101,"vw":245.31554},{"c":232.32,"h":236.76,"l":226.22,"n":10728,"o":234.33,"t":"2025-04-04T04:00:00Z","v":887111,"vw":231.887642},{"c":230.8,"h":242.7333,"l":219.19,"n":15944,"o":222.62,"t":"2025-04-07T04:00:00Z","v":1883422,"vw":230.989486},{"c":224.16,"h":239.87,"l":221.01,"n":10371,"o":239.74,"t":"2025-04-08T04:00:00Z","v":929150,"vw":230.58705},{"c":245.49,"h":248.69,"l":220.69,"n":15257,"o":221.37,"t":"2025-04-09T04:00:00Z","v":1789426,"vw":234.989667},{"c":235.53,"h":239.61,"l":228.8401,"n":10421,"o":238.08,"t":"2025-04-10T04:00:00Z","v":778729,"vw":235.623245},{"c":239.98,"h":240.2,"l":231.22,"n":7656,"o":234.78,"t":"2025-04-11T04:00:00Z","v":655905,"vw":236.160851},{"c":242.51,"h":244.85,"l":238.06,"n":6936,"o":244.85,"t":"2025-04-14T04:00:00Z","v":511180,"vw":241.784032},{"c":242.55,"h":245.595,"l":241.1046,"n":5868,"o":242.25,"t":"2025-04-15T04:00:00Z","v":389989,"vw":243.078326},{"c":239.16,"h":241.32,"l":235.55,"n":6186,"o":240.76,"t":"2025-04-16T04:00:00Z","v":410450,"vw":239.012918},{"c":240.86,"h":241.7,"l":237.44,"n":4701,"o":238.84,"t":"2025-04-17T04:00:00Z","v":313975,"vw":239.926035},{"c":234.76,"h":238.62,"l":232.3,"n":9523,"o":238.52,"t":"2025-04-21T04:00:00Z","v":1119560,"vw":234.331847},{"c":241.05,"h":241.98,"l":237.63,"n":8411,"o":237.99,"t":"2025-04-22T04:00:00Z","v":405124,"vw":240.141708},{"c":245.89,"h":252.5705,"l":245.32,"n":4993,"o":248.97,"t":"2025-04-23T04:00:00Z","v":341176,"vw":248.790829},{"c":251.66,"h":252.14,"l":245.76,"n":7403,"o":246.6,"t":"2025-04-24T04:00:00Z","v":506930,"vw":250.037201},{"c":252.41,"h":252.53,"l":248.7634,"n":4020,"o":250.1,"t":"2025-04-25T04:00:00Z","v":339918,"vw":250.779443},{"c":253.28,"h":255.3,"l":250.05,"n":6795,"o":253.47,"t":"2025-04-28T04:00:00Z","v":471251,"vw":252.849139},{"c":255.04,"h":256.14,"l":251.03,"n":5005,"o":252.38,"t":"2025-04-29T04:00:00Z","v":485181,"vw":253.475091},{"c":253.55,"h":254.57,"l":248.24,"n":6393,"o":250.93,"t":"2025-04-30T04:00:00Z","v":345760,"vw":252.070884},{"c":255.32,"h":257.89,"l":252.9,"n":6994,"o":256.02,"t":"2025-05-01T04:00:00Z","v":379287,"vw":256.044925},{"c":261.57,"h":262.87,"l":258.915,"n":6817,"o":258.93,"t":"2025-05-02T04:00:00Z","v":340932,"vw":261.469327},{"c":259.99,"h":261.7473,"l":258.2867,"n":5751,"o":259.525,"t":"2025-05-05T04:00:00Z","v":494240,"vw":260.742078},{"c":256.27,"h":258.73,"l":255.09,"n":5948,"o":256.07,"t":"2025-05-06T04:00:00Z","v":317175,"vw":256.637155},{"c":257.19,"h":258.385,"l":255.215,"n":4546,"o":257.81,"t":"2025-05-07T04:00:00Z","v":243770,"vw":257.091905},{"c":262.46,"h":264.8586,"l":258.4635,"n":6314,"o":260.11,"t":"2025-05-08T04:00:00Z","v":560566,"vw":262.1064},{"c":261.67,"h":264.09,"l":260.515,"n":6982,"o":262.85,"t":"2025-05-09T04:00:00Z","v":451332,"vw":262.042039},{"c":271.6,"h":273.57,"l":268.09,"n":13326,"o":272.49,"t":"2025-05-12T04:00:00Z","v":852054,"vw":271.008112},{"c":272.95,"h":274.2651,"l":271.93,"n":9261,"o":273.07,"t":"2025-05-13T04:00:00Z","v":523839,"vw":273.537689},{"c":271.11,"h":273.425,"l":270.64,"n":6386,"o":272.55,"t":"2025-05-14T04:00:00Z","v":284371,"vw":271.571703},{"c":271.98,"h":272.14,"l":268.18,"n":7155,"o":270.15,"t":"2025-05-15T04:00:00Z","v":414738,"vw":270.871449},{"c":275.16,"h":275.52,"l":271.84,"n":5060,"o":271.84,"t":"2025-05-16T04:00:00Z","v":280628,"vw":274.425267},{"c":273.97,"h":274.2,"l":270.1801,"n":5637,"o":270.5,"t":"2025-05-19T04:00:00Z","v":407483,"vw":273.078074},{"c":274.71,"h":275.18,"l":272.69,"n":4758,"o":273.65,"t":"2025-05-20T04:00:00Z","v":259992,"vw":274.061075},{"c":267.07,"h":272.85,"l":266.39,"n":7030,"o":271.28,"t":"2025-05-21T04:00:00Z","v":345044,"vw":269.390406},{"c":267.23,"h":268.86,"l":264.73,"n":5328,"o":265.76,"t":"2025-05-22T04:00:00Z","v":353289,"vw":267.380851},{"c":266.73,"h":267.56,"l":262.24,"n":7821,"o":262.49,"t":"2025-05-23T04:00:00Z","v":459038,"vw":266.473602},{"c":273.06,"h":273.43,"l":268.89,"n":8285,"o":270.71,"t":"2025-05-27T04:00:00Z","v":444578,"vw":272.563357},{"c":270.59,"h":273.75,"l":270.25,"n":4712,"o":273.75,"t":"2025-05-28T04:00:00Z","v":267984,"vw":271.287661},{"c":270.8,"h":273.2,"l":269.26,"n":7247,"o":273.2,"t":"2025-05-29T04:00:00Z","v":355577,"vw":270.966955},{"c":269.62,"h":271.3075,"l":267.4,"n":5864,"o":269.63,"t":"2025-05-30T04:00:00Z","v":431641,"vw":269.718474},{"c":271.72,"h":271.72,"l":266.77,"n":6560,"o":270.23,"t":"2025-06-02T04:00:00Z","v":398864,"vw":270.090468},{"c":276.33,"h":276.9675,"l":272.05,"n":8958,"o":272.87,"t":"2025-06-03T04:00:00Z","v":454361,"vw":275.870069},{"c":275.8,"h":277.73,"l":275.14,"n":4564,"o":276.29,"t":"2025-06-04T04:00:00Z","v":194215,"vw":276.502449},{"c":276.21,"h":278.2,"l":274.15,"n":6426,"o":276.195,"t":"2025-06-05T04:00:00Z","v":569468,"vw":276.376679},{"c":280.58,"h":281.195,"l":279.05,"n":5206,"o":280.28,"t":"2025-06-06T04:00:00Z","v":305707,"vw":280.162284},{"c":281.89,"h":283.74,"l":281.23,"n":4417,"o":283.56,"t":"2025-06-09T04:00:00Z","v":304581,"vw":282.372189},{"c":282.71,"h":284.62,"l":281.83,"n":8120,"o":283.53,"t":"2025-06-10T04:00:00Z","v":359625,"vw":283.02836},{"c":281.96,"h":285.11,"l":281.41,"n":4945,"o":284.7,"t":"2025-06-11T04:00:00Z","v":333329,"vw":282.912967},{"c":280.53,"h":281.24,"l":279.26,"n":4278,"o":279.81,"t":"2025-06-12T04:00:00Z","v":253619,"vw":280.308744},{"c":274.97,"h":278.805,"l":274.25,"n":7707,"o":276.25,"t":"2025-06-13T04:00:00Z","v":457486,"vw":275.881799},{"c":278.33,"h":279.86,"l":276.705,"n":4950,"o":277.52,"t":"2025-06-16T04:00:00Z","v":464471,"vw":278.579873},{"c":275.32,"h":278.22,"l":275.3,"n":5320,"o":276.28,"t":"2025-06-17T04:00:00Z","v":265978,"vw":276.575672},{"c":276.84,"h":279.13,"l":274.68,"n":6966,"o":275.4,"t":"2025-06-18T04:00:00Z","v":463335,"vw":277.303472},{"c":276.15,"h":279.12,"l":275.05,"n":4433,"o":278.73,"t":"2025-06-20T04:00:00Z","v":262822,"vw":276.445093},{"c":278.91,"h":278.91,"l":272.16,"n":7154,"o":274.87,"t":"2025-06-23T04:00:00Z","v":460331,"vw":276.331624},{"c":283.6,"h":283.99,"l":279.98,"n":4257,"o":281.16,"t":"2025-06-24T04:00:00Z","v":228379,"vw":282.655299},{"c":280.1,"h":284.35,"l":279.95,"n":5417,"o":284.26,"t":"2025-06-25T04:00:00Z","v":260486,"vw":281.151394},{"c":284.6,"h":284.8675,"l":281.1,"n":4509,"o":281.47,"t":"2025-06-26T04:00:00Z","v":253509,"vw":283.05979},{"c":285.01,"h":287.54,"l":282.8,"n":6322,"o":286,"t":"2025-06-27T04:00:00Z","v":708406,"vw":285.022878},{"c":285.86,"h":286.8507,"l":285.17,"n":6543,"o":286.63,"t":"2025-06-30T04:00:00Z","v":342105,"vw":285.929343},{"c":285.23,"h":288.46,"l":282.45,"n":8898,"o":283.99,"t":"2025-07-01T04:00:00Z","v":471148,"vw":285.973658},{"c":288.53,"h":288.66,"l":284.12,"n":6801,"o":285.33,"t":"2025-07-02T04:00:00Z","v":329928,"vw":287.490356},{"c":292.05,"h":292.05,"l":289.83,"n":5200,"o":290,"t":"2025-07-03T04:00:00Z","v":353346,"vw":291.239837},{"c":287.8,"h":291.03,"l":286.03,"n":5839,"o":289.95,"t":"2025-07-07T04:00:00Z","v":354640,"vw":288.426293},{"c":289.13,"h":290.24,"l":288,"n":9138,"o":289.55,"t":"2025-07-08T04:00:00Z","v":443373,"vw":289.306596},{"c":292.94,"h":292.94,"l":289.14,"n":5368,"o":291.02,"t":"2025-07-09T04:00:00Z","v":243825,"vw":291.635679},{"c":293.25,"h":295,"l":291.43,"n":6960,"o":292.5,"t":"2025-07-10T04:00:00Z","v":348388,"vw":293.582537},{"c":288.65,"h":291.87,"l":288.27,"n":5563,"o":291.01,"t":"2025-07-11T04:00:00Z","v":297257,"vw":289.676262},{"c":291.33,"h":291.695,"l":287.63,"n":5735,"o":287.79,"t":"2025-07-14T04:00:00Z","v":417014,"vw":290.595367},{"c":287.06,"h":293.34,"l":286.96,"n":10513,"o":293.34,"t":"2025-07-15T04:00:00Z","v":639806,"vw":288.811469},{"c":290.82,"h":291.07,"l":284.9,"n":7084,"o":288.66,"t":"2025-07-16T04:00:00Z","v":390571,"vw":289.09111},{"c":294.86,"h":295.19,"l":290.565,"n":10739,"o":291.37,"t":"2025-07-17T04:00:00Z","v":835559,"vw":294.21001},{"c":292.76,"h":296.67,"l":292.375,"n":5673,"o":296.6,"t":"2025-07-18T04:00:00Z","v":266187,"vw":293.657678},{"c":290.47,"h":294.875,"l":290.34,"n":6142,"o":294.01,"t":"2025-07-21T04:00:00Z","v":345053,"vw":292.713518},{"c":291.02,"h":291.67,"l":287.37,"n":4701,"o":290.01,"t":"2025-07-22T04:00:00Z","v":191339,"vw":290.0699},{"c":296.16,"h":296.2535,"l":292.7,"n":7330,"o":293.29,"t":"2025-07-23T04:00:00Z","v":360245,"vw":295.037018},{"c":292.77,"h":295.45,"l":292.49,"n":5934,"o":295.45,"t":"2025-07-24T04:00:00Z","v":382576,"vw":293.606664},{"c":294,"h":294.5,"l":292.12,"n":5753,"o":293.59,"t":"2025-07-25T04:00:00Z","v":218206,"vw":293.279229},{"c":293.92,"h":296.06,"l":293.2099,"n":7058,"o":295.61,"t":"2025-07-28T04:00:00Z","v":314569,"vw":293.871627},{"c":291.95,"h":296.26,"l":291.3001,"n":5415,"o":296.22,"t":"2025-07-29T04:00:00Z","v":303655,"vw":293.716455},{"c":292.91,"h":296.59,"l":290.66,"n":5932,"o":293.63,"t":"2025-07-30T04:00:00Z","v":333111,"vw":293.901107},{"c":290.15,"h":294.37,"l":289.85,"n":7751,"o":292.28,"t":"2025-07-31T04:00:00Z","v":382263,"vw":291.859872},{"c":284.45,"h":287.0991,"l":280.35,"n":6812,"o":286.07,"t":"2025-08-01T04:00:00Z","v":369883,"vw":283.708473},{"c":291.64,"h":291.77,"l":286.69,"n":6063,"o":287.73,"t":"2025-08-04T04:00:00Z","v":348210,"vw":289.785581},{"c":292.98,"h":294.42,"l":289.965,"n":6772,"o":293.49,"t":"2025-08-05T04:00:00Z","v":360220,"vw":292.568647},{"c":291.82,"h":292.67,"l":289.705,"n":6142,"o":292.67,"t":"2025-08-06T04:00:00Z","v":392491,"vw":291.462467},{"c":291.06,"h":294.86,"l":288.16,"n":5203,"o":294.86,"t":"2025-08-07T04:00:00Z","v":298912,"vw":290.404134},{"c":291.54,"h":293.14,"l":290.77,"n":5311,"o":293.02,"t":"2025-08-08T04:00:00Z","v":359631,"vw":291.785934},{"c":291.73,"h":293.49,"l":290.985,"n":6936,"o":291.62,"t":"2025-08-11T04:00:00Z","v":368738,"vw":291.907493},{"c":299.54,"h":299.9688,"l":292.57,"n":8186,"o":293.47,"t":"2025-08-12T04:00:00Z","v":375158,"vw":297.484736},{"c":304.81,"h":305,"l":300.5225,"n":6290,"o":301.61,"t":"2025-08-13T04:00:00Z","v":291720,"vw":303.254436},{"c":300.45,"h":302.02,"l":298.08,"n":4728,"o":301.32,"t":"2025-08-14T04:00:00Z","v":277182,"vw":300.249872},{"c":299.36,"h":301.6,"l":297.74,"n":5808,"o":301.6,"t":"2025-08-15T04:00:00Z","v":437718,"vw":299.421898},{"c":300.81,"h":301.3623,"l":299.52,"n":3658,"o":299.52,"t":"2025-08-18T04:00:00Z","v":182729,"vw":300.815851},{"c":296.6,"h":300.68,"l":295.9,"n":4313,"o":300.68,"t":"2025-08-19T04:00:00Z","v":233471,"vw":297.382897},{"c":295.62,"h":296.38,"l":292.31,"n":3365,"o":295.7,"t":"2025-08-20T04:00:00Z","v":140887,"vw":294.702206},{"c":297.12,"h":297.42,"l":293.95,"n":3191,"o":294.95,"t":"2025-08-21T04:00:00Z","v":136063,"vw":296.120327},{"c":307.28,"h":308.67,"l":298.1,"n":7573,"o":298.51,"t":"2025-08-22T04:00:00Z","v":504046,"vw":306.328387},{"c":304.02,"h":307.12,"l":303.92,"n":6902,"o":306.42,"t":"2025-08-25T04:00:00Z","v":291986,"vw":305.515652},{"c":306.67,"h":307.275,"l":304,"n":5238,"o":304.04,"t":"2025-08-26T04:00:00Z","v":240343,"vw":306.233675},{"c":308.59,"h":309,"l":306.07,"n":5828,"o":306.6,"t":"2025-08-27T04:00:00Z","v":235914,"vw":308.487902},{"c":310.32,"h":310.69,"l":309,"n":4722,"o":309.92,"t":"2025-08-28T04:00:00Z","v":240530,"vw":310.209013},{"c":307.7,"h":310.89,"l":306.4796,"n":4234,"o":310.74,"t":"2025-08-29T04:00:00Z","v":214761,"vw":307.568652},{"c":305.9,"h":306.58,"l":302.32,"n":4403,"o":303.155,"t":"2025-09-02T04:00:00Z","v":449302,"vw":304.95428},{"c":305.54,"h":307.54,"l":304.01,"n":4450,"o":305.82,"t":"2025-09-03T04:00:00Z","v":206114,"vw":305.521043},{"c":309.12,"h":309.35,"l":305.35,"n":5332,"o":305.89,"t":"2025-09-04T04:00:00Z","v":304829,"vw":307.590449},{"c":310.83,"h":313.15,"l":306.62,"n":5088,"o":311.01,"t":"2025-09-05T04:00:00Z","v":284587,"vw":310.429899},{"c":312.06,"h":312.29,"l":309.7926,"n":4122,"o":311.64,"t":"2025-09-08T04:00:00Z","v":190115,"vw":311.12518},{"c":310.82,"h":311.7,"l":307.98,"n":3786,"o":311.66,"t":"2025-09-09T04:00:00Z","v":189746,"vw":310.232881},{"c":309.69,"h":312.84,"l":308.35,"n":5353,"o":312.3,"t":"2025-09-10T04:00:00Z","v":260744,"vw":309.86635},{"c":315.71,"h":316.015,"l":309.86,"n":4675,"o":310.58,"t":"2025-09-11T04:00:00Z","v":276284,"vw":314.948132},{"c":312.87,"h":315.56,"l":312.67,"n":5430,"o":315.56,"t":"2025-09-12T04:00:00Z","v":277730,"vw":313.602488},{"c":314.37,"h":315.49,"l":313.53,"n":6078,"o":314.43,"t":"2025-09-15T04:00:00Z","v":603421,"vw":314.656474},{"c":314.12,"h":314.305,"l":311.5,"n":4857,"o":313.99,"t":"2025-09-16T04:00:00Z","v":241333,"vw":312.9426},{"c":315.01,"h":321.02,"l":312.235,"n":7590,"o":314.9,"t":"2025-09-17T04:00:00Z","v":430137,"vw":316.576487},{"c":323.85,"h":324.18,"l":317.52,"n":6888,"o":318.24,"t":"2025-09-18T04:00:00Z","v":377020,"vw":321.763535},{"c":322.41,"h":324.91,"l":321.62,"n":7507,"o":324.9,"t":"2025-09-19T04:00:00Z","v":357662,"vw":322.641296},{"c":324.95,"h":325.58,"l":319.55,"n":7087,"o":321.25,"t":"2025-09-22T04:00:00Z","v":352815,"vw":323.843697},{"c":324.07,"h":327.845,"l":323.1301,"n":8314,"o":326.04,"t":"2025-09-23T04:00:00Z","v":496234,"vw":324.912144},{"c":319.38,"h":324.435,"l":319.14,"n":8196,"o":324.09,"t":"2025-09-24T04:00:00Z","v":510769,"vw":321.144087},{"c":316.12,"h":316.97,"l":312.665,"n":10596,"o":314.66,"t":"2025-09-25T04:00:00Z","v":632501,"vw":315.730255},{"c":319.19,"h":319.26,"l":315.99,"n":8676,"o":317.03,"t":"2025-09-26T04:00:00Z","v":497448,"vw":318.215744},{"c":319.87,"h":321.91,"l":318.95,"n":8313,"o":321.91,"t":"2025-09-29T04:00:00Z","v":536207,"vw":319.863277},{"c":320.04,"h":320.5,"l":316.7295,"n":9600,"o":318.94,"t":"2025-09-30T04:00:00Z","v":629503,"vw":318.091363},{"c":320.05,"h":320.87,"l":317.99,"n":8721,"o":317.99,"t":"2025-10-01T04:00:00Z","v":491278,"vw":319.709095},{"c":323.5,"h":323.615,"l":319.7751,"n":6206,"o":321.28,"t":"2025-10-02T04:00:00Z","v":289458,"vw":321.896785},{"c":325.46,"h":328.69,"l":324.32,"n":6491,"o":325.13,"t":"2025-10-03T04:00:00Z","v":796952,"vw":325.120446},{"c":327.74,"h":329.27,"l":325.875,"n":7463,"o":327.99,"t":"2025-10-06T04:00:00Z","v":434040,"vw":328.146163},{"c":324.23,"h":328.77,"l":321.8,"n":8445,"o":328.42,"t":"2025-10-07T04:00:00Z","v":495773,"vw":324.714006},{"c":327.97,"h":328.36,"l":324.01,"n":5968,"o":325.6,"t":"2025-10-08T04:00:00Z","v":476518,"vw":327.096171},{"c":326.74,"h":329.04,"l":325.01,"n":4792,"o":327.73,"t":"2025-10-09T04:00:00Z","v":248446,"vw":326.532758},{"c":317.33,"h":328.73,"l":316.84,"n":9035,"o":327.67,"t":"2025-10-10T04:00:00Z","v":560534,"vw":321.152037},{"c":327.49,"h":327.75,"l":323.0537,"n":4606,"o":323.65,"t":"2025-10-13T04:00:00Z","v":233542,"vw":326.400314},{"c":330.34,"h":333.28,"l":320.5101,"n":6088,"o":322.58,"t":"2025-10-14T04:00:00Z","v":513026,"vw":326.429281},{"c":335,"h":337.26,"l":329.65,"n":10994,"o":334.22,"t":"2025-10-15T04:00:00Z","v":565053,"vw":334.19871},{"c":327.87,"h":336.53,"l":326.5,"n":8031,"o":335.88,"t":"2025-10-16T04:00:00Z","v":718497,"vw":331.16017},{"c":324.03,"h":327.19,"l":320.98,"n":7015,"o":324.76,"t":"2025-10-17T04:00:00Z","v":382691,"vw":323.797336},{"c":330.33,"h":331.19,"l":327.98,"n":4905,"o":329.4,"t":"2025-10-20T04:00:00Z","v":264434,"vw":329.656624},{"c":329.03,"h":330.4,"l":326.37,"n":6345,"o":329.05,"t":"2025-10-21T04:00:00Z","v":484618,"vw":328.663893},{"c":322.26,"h":328.165,"l":318.22,"n":10537,"o":327.65,"t":"2025-10-22T04:00:00Z","v":741153,"vw":321.920738},{"c":327.18,"h":328.18,"l":323.41,"n":6424,"o":323.41,"t":"2025-10-23T04:00:00Z","v":343104,"vw":326.664223},{"c":331.66,"h":334.1715,"l":331.48,"n":6601,"o":332.67,"t":"2025-10-24T04:00:00Z","v":389902,"vw":332.641197},{"c":333.65,"h":336.29,"l":332.64,"n":9621,"o":335.87,"t":"2025-10-27T04:00:00Z","v":340325,"vw":333.817022},{"c":331.8,"h":334.97,"l":331.17,"n":4567,"o":333.32,"t":"2025-10-28T04:00:00Z","v":346260,"vw":332.962825},{"c":330.87,"h":335.875,"l":327.97,"n":8024,"o":332.06,"t":"2025-10-29T04:00:00Z","v":417800,"vw":332.43391},{"c":327.37,"h":332.42,"l":327.31,"n":5237,"o":328.61,"t":"2025-10-30T04:00:00Z","v":339662,"vw":329.410228},{"c":330.69,"h":331.35,"l":326.7301,"n":6808,"o":328.45,"t":"2025-10-31T04:00:00Z","v":358914,"vw":329.085913},{"c":328.51,"h":330.51,"l":324.65,"n":5650,"o":330.37,"t":"2025-11-03T05:00:00Z","v":359469,"vw":327.736511},{"c":321.18,"h":326.51,"l":321.065,"n":6939,"o":323.07,"t":"2025-11-04T05:00:00Z","v":271955,"vw":323.527466},{"c":326.9,"h":328.42,"l":322.51,"n":8793,"o":323.26,"t":"2025-11-05T05:00:00Z","v":301924,"vw":326.585453},{"c":319.9,"h":327.01,"l":319.18,"n":7774,"o":327.01,"t":"2025-11-06T05:00:00Z","v":492287,"vw":321.424051},{"c":321.04,"h":321.07,"l":312.04,"n":12491,"o":316.41,"t":"2025-11-07T05:00:00Z","v":520976,"vw":317.855395},{"c":324.96,"h":326.6972,"l":322.23,"n":5697,"o":325.91,"t":"2025-11-10T05:00:00Z","v":314914,"vw":324.97764},{"c":324.14,"h":325.07,"l":321.8,"n":3599,"o":323.18,"t":"2025-11-11T05:00:00Z","v":195772,"vw":323.702007},{"c":322.82,"h":326.91,"l":322.36,"n":6388,"o":325.44,"t":"2025-11-12T05:00:00Z","v":297605,"vw":324.10975},{"c":310.75,"h":320.38,"l":309.875,"n":12352,"o":320.31,"t":"2025-11-13T05:00:00Z","v":430199,"vw":313.345424},{"c":312.12,"h":314.64,"l":304.58,"n":9694,"o":304.72,"t":"2025-11-14T05:00:00Z","v":444732,"vw":311.105706},{"c":306.58,"h":313.125,"l":304.65,"n":9589,"o":310.47,"t":"2025-11-17T05:00:00Z","v":539994,"vw":309.746042},{"c":306.96,"h":309.439,"l":303.28,"n":9641,"o":303.93,"t":"2025-11-18T05:00:00Z","v":480419,"vw":306.604909},{"c":307.97,"h":312.195,"l":306.47,"n":7615,"o":308.47,"t":"2025-11-19T05:00:00Z","v":479861,"vw":308.672834},{"c":300.69,"h":316.26,"l":300.37,"n":11458,"o":314.34,"t":"2025-11-20T05:00:00Z","v":710874,"vw":305.784151},{"c":308.52,"h":310.83,"l":299.98,"n":7965,"o":301.46,"t":"2025-11-21T05:00:00Z","v":456530,"vw":306.073275},{"c":316.08,"h":316.96,"l":309.06,"n":6743,"o":309.78,"t":"2025-11-24T05:00:00Z","v":595614,"vw":314.886202},{"c":322.47,"h":323.16,"l":315.18,"n":6366,"o":317.24,"t":"2025-11-25T05:00:00Z","v":382332,"vw":320.609052},{"c":325.72,"h":327.79,"l":322.47,"n":6715,"o":323.52,"t":"2025-11-26T05:00:00Z","v":363815,"vw":325.646975},{"c":328.12,"h":328.385,"l":325.8,"n":3926,"o":327.14,"t":"2025-11-28T05:00:00Z","v":207557,"vw":327.232758},{"c":322.28,"h":325.62,"l":322,"n":6386,"o":323.83,"t":"2025-12-01T05:00:00Z","v":449238,"vw":323.785191},{"c":322.63,"h":326.78,"l":322.27,"n":8259,"o":324.66,"t":"2025-12-02T05:00:00Z","v":408839,"vw":324.358967},{"c":328.46,"h":328.645,"l":322.53,"n":4552,"o":323.5,"t":"2025-12-03T05:00:00Z","v":202543,"vw":326.694864},{"c":333.15,"h":334.19,"l":327.35,"n":6170,"o":327.74,"t":"2025-12-04T05:00:00Z","v":306559,"vw":331.859974},{"c":331.15,"h":333.6289,"l":330.15,"n":12276,"o":332.72,"t":"2025-12-05T05:00:00Z","v":812478,"vw":331.424272},{"c":331.46,"h":334.29,"l":330.28,"n":6417,"o":334.02,"t":"2025-12-08T05:00:00Z","v":453596,"vw":331.915799},{"c":331.66,"h":333.9499,"l":330.47,"n":5068,"o":330.47,"t":"2025-12-09T05:00:00Z","v":230286,"vw":332.466956},{"c":334.44,"h":336.85,"l":329.72,"n":10242,"o":331.13,"t":"2025-12-10T05:00:00Z","v":607434,"vw":332.646743},{"c":339.33,"h":339.82,"l":333.475,"n":6806,"o":334.59,"t":"2025-12-11T05:00:00Z","v":412528,"vw":337.481102},{"c":332.92,"h":339.23,"l":331.66,"n":6809,"o":338.97,"t":"2025-12-12T05:00:00Z","v":330343,"vw":334.376281},{"c":329.04,"h":334.965,"l":328.69,"n":6430,"o":334.76,"t":"2025-12-15T05:00:00Z","v":413363,"vw":330.40559},{"c":327.47,"h":329.855,"l":324.96,"n":6986,"o":326.74,"t":"2025-12-16T05:00:00Z","v":343806,"vw":326.971043},{"c":321.75,"h":329.9,"l":321.07,"n":7570,"o":327.88,"t":"2025-12-17T05:00:00Z","v":348009,"vw":323.77707},{"c":324.28,"h":328.18,"l":323.58,"n":6214,"o":326.14,"t":"2025-12-18T05:00:00Z","v":363140,"vw":325.802424},{"c":329.61,"h":330.05,"l":324.93,"n":7730,"o":324.93,"t":"2025-12-19T05:00:00Z","v":454594,"vw":329.023423},{"c":334.55,"h":336.61,"l":331.33,"n":6353,"o":331.93,"t":"2025-12-22T05:00:00Z","v":436750,"vw":334.775877},{"c":332.39,"h":334,"l":331.1533,"n":9514,"o":332.68,"t":"2025-12-23T05:00:00Z","v":637713,"vw":332.32153},{"c":333,"h":333.3,"l":331.05,"n":3035,"o":332.13,"t":"2025-12-24T05:00:00Z","v":121217,"vw":332.572833},{"c":331.06,"h":333.2325,"l":329.31,"n":6563,"o":333.21,"t":"2025-12-26T05:00:00Z","v":412773,"vw":330.549931},{"c":328.44,"h":330.76,"l":327.6388,"n":9301,"o":328.88,"t":"2025-12-29T05:00:00Z","v":617706,"vw":328.425566},{"c":325.75,"h":328.72,"l":325.5,"n":4547,"o":328.47,"t":"2025-12-30T05:00:00Z","v":202385,"vw":326.872323},{"c":323.01,"h":326,"l":322.91,"n":6671,"o":325.95,"t":"2025-12-31T05:00:00Z","v":298021,"vw":324.295091},{"c":327.12,"h":327.29,"l":322.865,"n":8419,"o":325.81,"t":"2026-01-02T05:00:00Z","v":517582,"vw":325.61253},{"c":333.36,"h":333.89,"l":328.87,"n":10400,"o":329.47,"t":"2026-01-05T05:00:00Z","v":839036,"vw":332.484439},{"c":337.35,"h":337.44,"l":331.56,"n":41735,"o":333,"t":"2026-01-06T05:00:00Z","v":2058628,"vw":334.227125},{"c":336.65,"h":337.98,"l":334.63,"n":18015,"o":337.76,"t":"2026-01-07T05:00:00Z","v":920079,"vw":336.60844},{"c":339.18,"h":340.22,"l":335.885,"n":7618,"o":336.48,"t":"2026-01-08T05:00:00Z","v":529335,"vw":338.24845},{"c":342.38,"h":344.31,"l":339.68,"n":14724,"o":340.62,"t":"2026-01-09T05:00:00Z","v":783246,"vw":342.524408},{"c":344.52,"h":345.05,"l":339.5,"n":13955,"o":341.25,"t":"2026-01-12T05:00:00Z","v":810557,"vw":343.080371},{"c":343.97,"h":346.45,"l":342.47,"n":9472,"o":346.1,"t":"2026-01-13T05:00:00Z","v":515659,"vw":344.258428},{"c":345.49,"h":345.75,"l":340.785,"n":9113,"o":342.98,"t":"2026-01-14T05:00:00Z","v":369770,"vw":343.81341},{"c":348.21,"h":351.26,"l":346.85,"n":10760,"o":347.24,"t":"2026-01-15T05:00:00Z","v":1134934,"vw":348.703118},{"c":349.46,"h":351.77,"l":347.74,"n":9829,"o":349.15,"t":"2026-01-16T05:00:00Z","v":305062,"vw":350.16359},{"c":345.63,"h":349.375,"l":342.94,"n":11120,"o":342.94,"t":"2026-01-20T05:00:00Z","v":560436,"vw":346.626235},{"c":350.66,"h":351.96,"l":343.73,"n":8024,"o":348.56,"t":"2026-01-21T05:00:00Z","v":348112,"vw":348.06444},{"c":353.7,"h":355.34,"l":352.43,"n":8031,"o":353.98,"t":"2026-01-22T05:00:00Z","v":409271,"vw":353.918115},{"c":346.76,"h":352.72,"l":345.97,"n":10529,"o":352.72,"t":"2026-01-23T05:00:00Z","v":356875,"vw":348.807776},{"c":345.82,"h":349.45,"l":345.06,"n":7203,"o":346.76,"t":"2026-01-26T05:00:00Z","v":332282,"vw":346.288141},{"c":346.11,"h":346.38,"l":343.33,"n":5781,"o":345.59,"t":"2026-01-27T05:00:00Z","v":167843,"vw":345.059319},{"c":344.47,"h":348.99,"l":343.5,"n":7041,"o":348.5,"t":"2026-01-28T05:00:00Z","v":279244,"vw":344.962734},{"c":342.8,"h":345.62,"l":337.32,"n":9127,"o":344.81,"t":"2026-01-29T05:00:00Z","v":835891,"vw":341.196253},{"c":336.33,"h":342.95,"l":334.82,"n":13751,"o":339.89,"t":"2026-01-30T05:00:00Z","v":720473,"vw":337.241494},{"c":339.46,"h":341.675,"l":334.87,"n":9853,"o":335.06,"t":"2026-02-02T05:00:00Z","v":515009,"vw":339.271987},{"c":338.53,"h":342.6,"l":332.04,"n":12734,"o":340.57,"t":"2026-02-03T05:00:00Z","v":842969,"vw":334.831039},{"c":331.99,"h":339.91,"l":326.82,"n":20861,"o":339.76,"t":"2026-02-04T05:00:00Z","v":754010,"vw":331.895127},{"c":325.7,"h":334.87,"l":324.21,"n":11325,"o":329.66,"t":"2026-02-05T05:00:00Z","v":651817,"vw":329.473501},{"c":339.48,"h":340.2,"l":331.8,"n":8230,"o":332.59,"t":"2026-02-06T05:00:00Z","v":328099,"vw":336.671327},{"c":342.76,"h":343.825,"l":337.37,"n":8342,"o":339.28,"t":"2026-02-09T05:00:00Z","v":241187,"vw":341.230298},{"c":341.28,"h":345.21,"l":341.01,"n":7518,"o":343.83,"t":"2026-02-10T05:00:00Z","v":325065,"vw":342.748979},{"c":339.07,"h":344.84,"l":334.06,"n":8554,"o":344.6,"t":"2026-02-11T05:00:00Z","v":352292,"vw":338.167061},{"c":331.12,"h":342.42,"l":330.34,"n":10744,"o":342.1,"t":"2026-02-12T05:00:00Z","v":534766,"vw":333.608574},{"c":334.76,"h":338.35,"l":329.76,"n":6668,"o":332.24,"t":"2026-02-13T05:00:00Z","v":297489,"vw":335.459754},{"c":335.27,"h":337.36,"l":329.56,"n":9718,"o":333.45,"t":"2026-02-17T05:00:00Z","v":366684,"vw":334.122861},{"c":337.44,"h":341.43,"l":333.975,"n":6632,"o":335.54,"t":"2026-02-18T05:00:00Z","v":243399,"vw":338.560094},{"c":338.21,"h":338.44,"l":333.49,"n":6810,"o":335.21,"t":"2026-02-19T05:00:00Z","v":270002,"vw":336.873759},{"c":337.07,"h":342.1094,"l":334.57,"n":13188,"o":336.275,"t":"2026-02-20T05:00:00Z","v":461072,"vw":337.345586},{"c":332.88,"h":336.5223,"l":329.24,"n":7693,"o":335.12,"t":"2026-02-23T05:00:00Z","v":251099,"vw":331.70304},{"c":337.45,"h":338.47,"l":331.72,"n":9057,"o":332.37,"t":"2026-02-24T05:00:00Z","v":380841,"vw":336.692901},{"c":338.85,"h":340.37,"l":336.89,"n":13334,"o":339.92,"t":"2026-02-25T05:00:00Z","v":506553,"vw":338.801973},{"c":340.66,"h":341.245,"l":335.14,"n":10646,"o":339.89,"t":"2026-02-26T05:00:00Z","v":467780,"vw":338.831221},{"c":335.25,"h":336.47,"l":332.53,"n":13767,"o":335.03,"t":"2026-02-27T05:00:00Z","v":594000,"vw":333.915311},{"c":338.51,"h":339.15,"l":330,"n":10136,"o":330,"t":"2026-03-02T05:00:00Z","v":799505,"vw":335.42545},{"c":331.48,"h":334.345,"l":323.83,"n":13802,"o":329.03,"t":"2026-03-03T05:00:00Z","v":688947,"vw":329.366727},{"c":334.92,"h":336.57,"l":330.8933,"n":11952,"o":334.68,"t":"2026-03-04T05:00:00Z","v":568141,"vw":334.880635},{"c":328.55,"h":334.03,"l":324.5272,"n":15921,"o":331.99,"t":"2026-03-05T05:00:00Z","v":564733,"vw":328.349192},{"c":320.36,"h":324.85,"l":319.2,"n":13112,"o":321.7,"t":"2026-03-06T05:00:00Z","v":546832,"vw":321.60802},{"c":325.45,"h":326.73,"l":312.58,"n":15248,"o":315.965,"t":"2026-03-09T04:00:00Z","v":836202,"vw":319.277762},{"c":325.22,"h":330.94,"l":324.08,"n":11728,"o":325.11,"t":"2026-03-10T04:00:00Z","v":515382,"vw":327.183033},{"c":324.87,"h":326.72,"l":321.955,"n":8890,"o":323.84,"t":"2026-03-11T04:00:00Z","v":409332,"vw":323.769784},{"c":316.45,"h":320.7,"l":315.58,"n":12301,"o":320.31,"t":"2026-03-12T04:00:00Z","v":932807,"vw":318.510336},{"c":315.18,"h":321.32,"l":313.85,"n":8975,"o":318.75,"t":"2026-03-13T04:00:00Z","v":321330,"vw":316.811869},{"c":318.71,"h":321.94,"l":317.542,"n":10193,"o":319.51,"t":"2026-03-16T04:00:00Z","v":477143,"vw":319.538816},{"c":321,"h":322.96,"l":319.08,"n":7317,"o":320.16,"t":"2026-03-17T04:00:00Z","v":249081,"vw":321.102679},{"c":315.57,"h":320.35,"l":315.34,"n":9498,"o":319.26,"t":"2026-03-18T04:00:00Z","v":591477,"vw":317.706153},{"c":317.81,"h":321.19,"l":310.525,"n":8281,"o":311.59,"t":"2026-03-19T04:00:00Z","v":348124,"vw":315.617907},{"c":309.55,"h":317.71,"l":307.38,"n":12139,"o":317.3,"t":"2026-03-20T04:00:00Z","v":669667,"vw":312.414425},{"c":316.49,"h":321.8,"l":314.48,"n":23186,"o":315.82,"t":"2026-03-23T04:00:00Z","v":911503,"vw":317.648663},{"c":317.06,"h":318.675,"l":311.7516,"n":8950,"o":313.64,"t":"2026-03-24T04:00:00Z","v":506411,"vw":316.40451},{"c":321.24,"h":323.3892,"l":318.29,"n":12522,"o":321.56,"t":"2026-03-25T04:00:00Z","v":467229,"vw":321.252775},{"c":313.68,"h":320.125,"l":313.165,"n":8558,"o":316.59,"t":"2026-03-26T04:00:00Z","v":346580,"vw":316.370781},{"c":307.37,"h":312.15,"l":306.33,"n":10980,"o":311.87,"t":"2026-03-27T04:00:00Z","v":456029,"vw":308.825317},{"c":301.02,"h":309.67,"l":299.64,"n":12722,"o":309.67,"t":"2026-03-30T04:00:00Z","v":643894,"vw":302.801865},{"c":313.81,"h":315.1,"l":305.3,"n":13827,"o":306.03,"t":"2026-03-31T04:00:00Z","v":629390,"vw":310.729195},{"c":316.16,"h":320.52,"l":315.58,"n":17981,"o":317.4,"t":"2026-04-01T04:00:00Z","v":940478,"vw":318.062239},{"c":318.36,"h":320.43,"l":308.37,"n":7550,"o":308.72,"t":"2026-04-02T04:00:00Z","v":337569,"vw":314.995018},{"c":319.69,"h":320.775,"l":317.2,"n":11695,"o":318.09,"t":"2026-04-06T04:00:00Z","v":477369,"vw":319.524682},{"c":320.21,"h":321.02,"l":315.205,"n":10479,"o":318.42,"t":"2026-04-07T04:00:00Z","v":470263,"vw":318.58781},{"c":331.05,"h":334.98,"l":328.6,"n":14058,"o":333.36,"t":"2026-04-08T04:00:00Z","v":718552,"vw":332.217765},{"c":332.72,"h":334.09,"l":328.75,"n":7935,"o":329.27,"t":"2026-04-09T04:00:00Z","v":307296,"vw":332.014247},{"c":331.87,"h":334.125,"l":330.73,"n":7537,"o":333.57,"t":"2026-04-10T04:00:00Z","v":248458,"vw":332.379816},{"c":338.9,"h":339.24,"l":330.42,"n":9557,"o":330.67,"t":"2026-04-13T04:00:00Z","v":684932,"vw":335.351692},{"c":345.88,"h":346.77,"l":342.12,"n":10326,"o":343.14,"t":"2026-04-14T04:00:00Z","v":377561,"vw":345.137811},{"c":347.98,"h":348.35,"l":344.93,"n":12463,"o":346.31,"t":"2026-04-15T04:00:00Z","v":461925,"vw":347.05941},{"c":348.67,"h":349.42,"l":345.8,"n":8680,"o":348.64,"t":"2026-04-16T04:00:00Z","v":382674,"vw":347.868366},{"c":356.35,"h":358.67,"l":353.61,"n":14291,"o":354.15,"t":"2026-04-17T04:00:00Z","v":574100,"vw":356.139405},{"c":358.71,"h":359.0543,"l":354.93,"n":7485,"o":355.17,"t":"2026-04-20T04:00:00Z","v":338498,"vw":357.025447},{"c":355.39,"h":363.13,"l":354.36,"n":11200,"o":360.24,"t":"2026-04-21T04:00:00Z","v":460213,"vw":357.718031},{"c":358.54,"h":361.01,"l":356.005,"n":11174,"o":359.76,"t":"2026-04-22T04:00:00Z","v":363725,"vw":358.322648},{"c":355.96,"h":359.98,"l":350.75,"n":13444,"o":358.66,"t":"2026-04-23T04:00:00Z","v":497888,"vw":356.218431},{"c":358.2,"h":360.1699,"l":354.24,"n":7265,"o":358.13,"t":"2026-04-24T04:00:00Z","v":281523,"vw":357.794175},{"c":357.83,"h":358.955,"l":355.96,"n":17360,"o":358.31,"t":"2026-04-27T04:00:00Z","v":660217,"vw":357.391222},{"c":351.5,"h":356.81,"l":349.58,"n":6353,"o":354.85,"t":"2026-04-28T04:00:00Z","v":253423,"vw":351.197098},{"c":351.33,"h":353.13,"l":348.25,"n":10198,"o":353.13,"t":"2026-04-29T04:00:00Z","v":350139,"vw":350.439901},{"c":359.88,"h":360.19,"l":350.9,"n":9234,"o":353.89,"t":"2026-04-30T04:00:00Z","v":311171,"vw":356.910131},{"c":362.46,"h":363.03,"l":358.21,"n":6888,"o":360.56,"t":"2026-05-01T04:00:00Z","v":256463,"vw":361.319813},{"c":361.52,"h":365.6799,"l":358.59,"n":7926,"o":362.53,"t":"2026-05-04T04:00:00Z","v":364423,"vw":362.837152},{"c":368.21,"h":368.5374,"l":364.45,"n":5008,"o":365.27,"t":"2026-05-05T04:00:00Z","v":183665,"vw":367.254603},{"c":374.14,"h":374.54,"l":368.26,"n":10685,"o":371.4,"t":"2026-05-06T04:00:00Z","v":427711,"vw":372.020229},{"c":366.58,"h":375.695,"l":365.03,"n":8735,"o":375.38,"t":"2026-05-07T04:00:00Z","v":275979,"vw":368.178377},{"c":368.99,"h":370.12,"l":366.58,"n":6010,"o":369.81,"t":"2026-05-08T04:00:00Z","v":187868,"vw":368.519429},{"c":372.81,"h":374.73,"l":369.59,"n":12397,"o":369.59,"t":"2026-05-11T04:00:00Z","v":336911,"vw":373.244961},{"c":368.58,"h":370.21,"l":361.76,"n":7935,"o":370.17,"t":"2026-05-12T04:00:00Z","v":234423,"vw":365.864818},{"c":369.28,"h":371.02,"l":364.1,"n":6297,"o":369.62,"t":"2026-05-13T04:00:00Z","v":241107,"vw":368.150333},{"c":372.24,"h":373.62,"l":367.55,"n":6322,"o":370.43,"t":"2026-05-14T04:00:00Z","v":253153,"vw":371.290497},{"c":362.25,"h":365.756,"l":361.71,"n":6594,"o":365.73,"t":"2026-05-15T04:00:00Z","v":253591,"vw":362.996858},{"c":357.58,"h":363.72,"l":354.2,"n":7610,"o":363.72,"t":"2026-05-18T04:00:00Z","v":435018,"vw":358.21423},{"c":353.23,"h":356.24,"l":349.29,"n":9438,"o":353.8,"t":"2026-05-19T04:00:00Z","v":492504,"vw":352.431101},{"c":363.17,"h":363.46,"l":353.535,"n":9264,"o":355.69,"t":"2026-05-20T04:00:00Z","v":349815,"vw":361.184333},{"c":368.06,"h":369.88,"l":359.97,"n":9780,"o":361.14,"t":"2026-05-21T04:00:00Z","v":382188,"vw":366.390192},{"c":372.34,"h":374.3,"l":370.4,"n":7646,"o":370.7,"t":"2026-05-22T04:00:00Z","v":303187,"vw":372.156706},{"c":379.69,"h":380.25,"l":375.72,"n":6700,"o":377.76,"t":"2026-05-26T04:00:00Z","v":360806,"vw":379.055523},{"c":379.87,"h":381.66,"l":377.475,"n":9702,"o":381.03,"t":"2026-05-27T04:00:00Z","v":500796,"vw":379.906301},{"c":382.78,"h":383.95,"l":376.66,"n":5624,"o":379.15,"t":"2026-05-28T04:00:00Z","v":270550,"vw":381.57222},{"c":380.77,"h":382.97,"l":376.79,"n":9558,"o":382.4,"t":"2026-05-29T04:00:00Z","v":488307,"vw":379.910457},{"c":379.4,"h":381.96,"l":374.995,"n":10572,"o":378.31,"t":"2026-06-01T04:00:00Z","v":626744,"vw":378.308886},{"c":382.39,"h":382.53,"l":378.18,"n":8495,"o":378.43,"t":"2026-06-02T04:00:00Z","v":551462,"vw":381.600233},{"c":376.99,"h":380.66,"l":374.26,"n":12059,"o":380.365,"t":"2026-06-03T04:00:00Z","v":514263,"vw":376.878588},{"c":382.9,"h":384.5,"l":374.63,"n":5678,"o":376.31,"t":"2026-06-04T04:00:00Z","v":265550,"vw":381.785351},{"c":366.27,"h":378.2,"l":363.96,"n":15337,"o":378.19,"t":"2026-06-05T04:00:00Z","v":619104,"vw":369.403757},{"c":369.68,"h":373.78,"l":368.45,"n":7278,"o":372.04,"t":"2026-06-08T04:00:00Z","v":346635,"vw":370.803817},{"c":370.61,"h":379.53,"l":358.08,"n":13396,"o":373.5,"t":"2026-06-09T04:00:00Z","v":610397,"vw":368.75591},{"c":365.21,"h":376.54,"l":364.42,"n":9463,"o":368.81,"t":"2026-06-10T04:00:00Z","v":389116,"vw":368.669258},{"c":377.91,"h":379.01,"l":367.46,"n":8341,"o":368.64,"t":"2026-06-11T04:00:00Z","v":388448,"vw":373.67612},{"c":380.39,"h":384.63,"l":376.91,"n":6433,"o":379.94,"t":"2026-06-12T04:00:00Z","v":275171,"vw":381.174992},{"c":386.17,"h":389.215,"l":385.06,"n":6915,"o":387.24,"t":"2026-06-15T04:00:00Z","v":261408,"vw":386.553368},{"c":381.41,"h":388.237,"l":380.83,"n":6739,"o":386.42,"t":"2026-06-16T04:00:00Z","v":308354,"vw":383.890272},{"c":380.02,"h":387.83,"l":378.85,"n":8653,"o":382.27,"t":"2026-06-17T04:00:00Z","v":670510,"vw":385.541753},{"c":389.04,"h":389.84,"l":382.1895,"n":8779,"o":386.8,"t":"2026-06-18T04:00:00Z","v":613726,"vw":387.024829},{"c":393.85,"h":395.32,"l":389.93,"n":6937,"o":391.1,"t":"2026-06-22T04:00:00Z","v":377440,"vw":393.08728},{"c":387.68,"h":391.76,"l":384.1,"n":9312,"o":384.22,"t":"2026-06-23T04:00:00Z","v":414626,"vw":388.81079},{"c":389.01,"h":394.675,"l":386.79,"n":11470,"o":388.53,"t":"2026-06-24T04:00:00Z","v":688925,"vw":390.495836},{"c":391.92,"h":396.69,"l":388.6,"n":11053,"o":394.01,"t":"2026-06-25T04:00:00Z","v":464082,"vw":392.046629},{"c":388.31,"h":392.535,"l":386.28,"n":14745,"o":387.7,"t":"2026-06-26T04:00:00Z","v":836650,"vw":389.235162},{"c":390.25,"h":390.66,"l":382.78,"n":9219,"o":388.81,"t":"2026-06-29T04:00:00Z","v":600966,"vw":387.787928},{"c":393.96,"h":394.5,"l":388.67,"n":10330,"o":390.28,"t":"2026-06-30T04:00:00Z","v":734238,"vw":393.356166},{"c":391.1,"h":396.305,"l":390.75,"n":7769,"o":392.6,"t":"2026-07-01T04:00:00Z","v":385662,"vw":393.583069},{"c":386.78,"h":394.63,"l":382.98,"n":14609,"o":392.31,"t":"2026-07-02T04:00:00Z","v":1194289,"vw":387.444449},{"c":389.99,"h":392.84,"l":387.64,"n":5412,"o":388.03,"t":"2026-07-06T04:00:00Z","v":236312,"vw":390.940778},{"c":385.69,"h":390.865,"l":382.08,"n":8005,"o":389.3,"t":"2026-07-07T04:00:00Z","v":469868,"vw":385.781808},{"c":382.64,"h":384.79,"l":377.5,"n":8139,"o":382.01,"t":"2026-07-08T04:00:00Z","v":630605,"vw":381.970893},{"c":388.84,"h":389.75,"l":385.15,"n":4516,"o":385.15,"t":"2026-07-09T04:00:00Z","v":200231,"vw":388.681805},{"c":384.68,"h":389.67,"l":381.23,"n":7366,"o":389.28,"t":"2026-07-10T04:00:00Z","v":315094,"vw":384.809494},{"c":378.97,"h":383.1214,"l":377.7,"n":7069,"o":382.37,"t":"2026-07-13T04:00:00Z","v":365985,"vw":379.635556},{"c":381.96,"h":383.464,"l":379.8501,"n":7170,"o":382.18,"t":"2026-07-14T04:00:00Z","v":396981,"vw":381.617865},{"c":382.53,"h":383.985,"l":379.02,"n":7841,"o":382.85,"t":"2026-07-15T04:00:00Z","v":235020,"vw":381.828369},{"c":377.17,"h":383.08,"l":375.25,"n":9203,"o":380.1,"t":"2026-07-16T04:00:00Z","v":452509,"vw":379.300908},{"c":376.72,"h":379.04,"l":369.77,"n":8766,"o":369.77,"t":"2026-07-17T04:00:00Z","v":356278,"vw":375.741837},{"c":374.09,"h":379.74,"l":373.9388,"n":8249,"o":377.96,"t":"2026-07-20T04:00:00Z","v":537138,"vw":376.152789},{"c":381.57,"h":381.9,"l":375.46,"n":7667,"o":376.14,"t":"2026-07-21T04:00:00Z","v":346608,"vw":379.269307},{"c":376.18,"h":380.51,"l":375.79,"n":6916,"o":379.33,"t":"2026-07-22T04:00:00Z","v":254559,"vw":377.484581},{"c":374.02,"h":376.17,"l":371.42,"n":8710,"o":372.37,"t":"2026-07-23T04:00:00Z","v":416365,"vw":373.817107},{"c":370.23,"h":376.09,"l":369.645,"n":7620,"o":375.78,"t":"2026-07-24T04:00:00Z","v":458443,"vw":371.871686},{"c":373.54,"h":377.64,"l":369.74,"n":12397,"o":374.52,"t":"2026-07-27T04:00:00Z","v":658265,"vw":372.817594},{"c":371.67,"h":372.56,"l":365.82,"n":7032,"o":372.56,"t":"2026-07-28T04:00:00Z","v":276937,"vw":370.304792},{"c":363.7,"h":372.1,"l":363.07,"n":9989,"o":370.47,"t":"2026-07-29T04:00:00Z","v":517089,"vw":366.599087},{"c":373.48,"h":373.84,"l":366.845,"n":8183,"o":369.26,"t":"2026-07-30T04:00:00Z","v":295819,"vw":371.121691},{"c":370.67,"h":375.42,"l":366.03,"n":8792,"o":374.87,"t":"2026-07-31T04:00:00Z","v":776794,"vw":369.829011},{"c":378.23,"h":379,"l":371.235,"n":16114,"o":372.45,"t":"2026-08-03T04:00:00Z","v":690045,"vw":377.224673},{"c":388.35,"h":389.31,"l":381.265,"n":12873,"o":381.3,"t":"2026-08-04T04:00:00Z","v":449240,"vw":385.995379},{"c":386.73,"h":391.4664,"l":386.41,"n":7708,"o":389.08,"t":"2026-08-05T04:00:00Z","v":556207,"vw":387.852748},{"c":384.29,"h":388.8699,"l":383.44,"n":7001,"o":384.64,"t":"2026-08-06T04:00:00Z","v":412791,"vw":385.779128},{"c":390.16,"h":390.22,"l":386.63,"n":4443,"o":388.35,"t":"2026-08-07T04:00:00Z","v":203536,"vw":389.066288},{"c":388.02,"h":390.35,"l":387.01,"n":7917,"o":388.8,"t":"2026-08-10T04:00:00Z","v":263853,"vw":388.388796},{"c":389.23,"h":390.76,"l":388.62,"n":5524,"o":389.49,"t":"2026-08-11T04:00:00Z","v":135465,"vw":389.467501},{"c":392.34,"h":393.38,"l":390.16,"n":7120,"o":392.57,"t":"2026-08-12T04:00:00Z","v":245875,"vw":392.126401},{"c":392.7,"h":395,"l":391.545,"n":6721,"o":393.68,"t":"2026-08-13T04:00:00Z","v":293920,"vw":392.973239},{"c":395.65,"h":395.74,"l":391.51,"n":6898,"o":392.58,"t":"2026-08-14T04:00:00Z","v":284256,"vw":394.472987},{"c":394.7,"h":395.2825,"l":393.01,"n":6920,"o":394.41,"t":"2026-08-17T04:00:00Z","v":245474,"vw":394.438936},{"c":388.23,"h":392.83,"l":388.045,"n":6446,"o":391.14,"t":"2026-08-18T04:00:00Z","v":273731,"vw":389.671923},{"c":390.28,"h":393.6384,"l":388.3,"n":8932,"o":392.59,"t":"2026-08-19T04:00:00Z","v":1221710,"vw":390.63084},{"c":382.63,"h":387.69,"l":381.69,"n":10698,"o":386.79,"t":"2026-08-20T04:00:00Z","v":464884,"vw":384.061597},{"c":387.37,"h":387.82,"l":383.83,"n":7609,"o":385.76,"t":"2026-08-21T04:00:00Z","v":570570,"vw":386.753015},{"c":383.16,"h":386.21,"l":382.44,"n":11002,"o":386.21,"t":"2026-08-24T04:00:00Z","v":573424,"vw":383.619591},{"c":385.6,"h":386.465,"l":384.08,"n":5763,"o":385.42,"t":"2026-08-25T04:00:00Z","v":323904,"vw":385.20173},{"c":385.2,"h":386.64,"l":383.915,"n":5336,"o":383.98,"t":"2026-08-26T04:00:00Z","v":236272,"vw":385.15387},{"c":386.9,"h":387.82,"l":385.1075,"n":7730,"o":386.06,"t":"2026-08-27T04:00:00Z","v":349372,"vw":386.961539},{"c":378.91,"h":386.67,"l":378.8,"n":8874,"o":386.14,"t":"2026-08-28T04:00:00Z","v":381366,"vw":381.059386},{"c":376.99,"h":378.41,"l":374.8,"n":6415,"o":378.11,"t":"2026-08-31T04:00:00Z","v":281500,"vw":376.052689},{"c":371.41,"h":375.035,"l":370.61,"n":9286,"o":373.27,"t":"2026-09-01T04:00:00Z","v":443484,"vw":372.177744},{"c":375.11,"h":375.53,"l":372.06,"n":5525,"o":372.5,"t":"2026-09-02T04:00:00Z","v":365903,"vw":374.094456},{"c":377.1,"h":377.7,"l":374.15,"n":6799,"o":377.44,"t":"2026-09-03T04:00:00Z","v":394926,"vw":375.802245},{"c":377.54,"h":377.7,"l":374.685,"n":7586,"o":374.685,"t":"2026-09-04T04:00:00Z","v":302805,"vw":376.5981},{"c":377.11,"h":379.24,"l":375.16,"n":5929,"o":376.51,"t":"2026-09-08T04:00:00Z","v":249211,"vw":377.819523},{"c":370.95,"h":376.06,"l":370.57,"n":5948,"o":374.9,"t":"2026-09-09T04:00:00Z","v":272685,"vw":371.966461},{"c":365.67,"h":369.95,"l":365.51,"n":4886,"o":367.41,"t":"2026-09-10T04:00:00Z","v":252574,"vw":366.896496},{"c":367.63,"h":371.09,"l":367.38,"n":10388,"o":370.295,"t":"2026-09-11T04:00:00Z","v":867600,"vw":368.470935},{"c":365.6,"h":368.29,"l":364.45,"n":9024,"o":364.94,"t":"2026-09-14T04:00:00Z","v":486226,"vw":366.30844},{"c":361.21,"h":364.55,"l":359.21,"n":11905,"o":364.55,"t":"2026-09-15T04:00:00Z","v":612940,"vw":360.95965},{"c":361.11,"h":364.665,"l":357.25,"n":7965,"o":362.27,"t":"2026-09-16T04:00:00Z","v":396811,"vw":362.241706},{"c":363.67,"h":367.41,"l":363.66,"n":9532,"o":366.88,"t":"2026-09-17T04:00:00Z","v":510725,"vw":365.219059},{"c":362.09,"h":364.2,"l":359.79,"n":8500,"o":363.47,"t":"2026-09-18T04:00:00Z","v":403415,"vw":361.213601},{"c":365.15,"h":366.08,"l":363.34,"n":7183,"o":365.27,"t":"2026-09-21T04:00:00Z","v":302659,"vw":365.243268},{"c":367.92,"h":369.6257,"l":365.78,"n":12114,"o":367.99,"t":"2026-09-22T04:00:00Z","v":403171,"vw":367.592569},{"c":360.39,"h":366.53,"l":359.47,"n":8626,"o":366.27,"t":"2026-09-23T04:00:00Z","v":493169,"vw":361.161669},{"c":360.24,"h":360.71,"l":355.75,"n":8877,"o":358.95,"t":"2026-09-24T04:00:00Z","v":1021321,"vw":358.848768},{"c":360.15,"h":362.7,"l":358.2001,"n":11404,"o":361.23,"t":"2026-09-25T04:00:00Z","v":578044,"vw":360.542058},{"c":358.49,"h":360.42,"l":356.0487,"n":10425,"o":357.96,"t":"2026-09-28T04:00:00Z","v":655914,"vw":358.27018},{"c":357.32,"h":359.71,"l":354.7109,"n":11438,"o":358.74,"t":"2026-09-29T04:00:00Z","v":746491,"vw":356.417267},{"c":356.9,"h":360.03,"l":356.64,"n":7910,"o":359.07,"t":"2026-09-30T04:00:00Z","v":379290,"vw":358.499493},{"c":357.64,"h":360.75,"l":354.26,"n":8303,"o":356.58,"t":"2026-10-01T04:00:00Z","v":531420,"vw":356.993887},{"c":360.84,"h":363.9713,"l":360.45,"n":7930,"o":362.07,"t":"2026-10-02T04:00:00Z","v":316751,"vw":361.702308},{"c":363.8,"h":364.855,"l":359.45,"n":5547,"o":361.64,"t":"2026-10-05T04:00:00Z","v":242072,"vw":362.88574},{"c":360.53,"h":366.29,"l":359.44,"n":6745,"o":365.68,"t":"2026-10-06T04:00:00Z","v":277950,"vw":361.432241},{"c":355.37,"h":356.77,"l":354.62,"n":8886,"o":355.188,"t":"2026-10-07T04:00:00Z","v":486608,"vw":355.645106},{"c":353.47,"h":353.74,"l":350.06,"n":12608,"o":352.58,"t":"2026-10-08T04:00:00Z","v":1056925,"vw":352.565775},{"c":356.78,"h":358.19,"l":353.84,"n":4629,"o":354.66,"t":"2026-10-09T04:00:00Z","v":168440,"vw":356.532274},{"c":353.71,"h":356.73,"l":353.44,"n":4122,"o":356.13,"t":"2026-10-12T04:00:00Z","v":219616,"vw":354.581996},{"c":351.1,"h":354.19,"l":349.77,"n":5381,"o":352.68,"t":"2026-10-13T04:00:00Z","v":276994,"vw":351.264968},{"c":342.83,"h":347.99,"l":341.28,"n":7664,"o":346.48,"t":"2026-10-14T04:00:00Z","v":533766,"vw":343.865825},{"c":347.65,"h":347.97,"l":340.21,"n":9734,"o":341.57,"t":"2026-10-15T04:00:00Z","v":762056,"vw":343.815055},{"c":338.83,"h":348.07,"l":338.05,"n":6160,"o":348.07,"t":"2026-10-16T04:00:00Z","v":339740,"vw":340.678723},{"c":342.42,"h":343.88,"l":340.3,"n":6708,"o":342.22,"t":"2026-10-19T04:00:00Z","v":360567,"vw":342.303001},{"c":348.54,"h":350.29,"l":341.9,"n":14240,"o":342.42,"t":"2026-10-20T04:00:00Z","v":1531997,"vw":348.599529},{"c":350.51,"h":352.27,"l":349.101,"n":8633,"o":350.13,"t":"2026-10-21T04:00:00Z","v":463524,"vw":350.990969},{"c":347.09,"h":349.51,"l":344.8801,"n":7083,"o":347.01,"t":"2026-10-22T04:00:00Z","v":392186,"vw":346.611754}],"volatilityBars":[{"c":363.56,"h":365.27,"l":363.34,"n":331,"o":365.27,"t":"2026-09-21T13:30:00Z","v":20934,"vw":364.057274},{"c":364.34,"h":364.34,"l":363.57,"n":143,"o":363.57,"t":"2026-09-21T13:45:00Z","v":15546,"vw":364.014022},{"c":364.58,"h":364.605,"l":363.96,"n":161,"o":363.96,"t":"2026-09-21T14:00:00Z","v":7043,"vw":364.310952},{"c":364.925,"h":365.0396,"l":364.52,"n":141,"o":364.6599,"t":"2026-09-21T14:15:00Z","v":6442,"vw":364.78914},{"c":364.9401,"h":365.31,"l":364.9401,"n":149,"o":365.24,"t":"2026-09-21T14:30:00Z","v":4777,"vw":365.157697},{"c":364.77,"h":365.24,"l":364.705,"n":131,"o":365.17,"t":"2026-09-21T14:45:00Z","v":4104,"vw":364.925697},{"c":365.37,"h":365.37,"l":364.6,"n":140,"o":364.6,"t":"2026-09-21T15:00:00Z","v":2714,"vw":364.91573},{"c":365.26,"h":365.53,"l":365.24,"n":195,"o":365.36,"t":"2026-09-21T15:15:00Z","v":6671,"vw":365.35742},{"c":365.2,"h":365.385,"l":365.14,"n":176,"o":365.3,"t":"2026-09-21T15:30:00Z","v":4958,"vw":365.262307},{"c":365.4299,"h":365.62,"l":365.21,"n":83,"o":365.21,"t":"2026-09-21T15:45:00Z","v":2258,"vw":365.431998},{"c":365.29,"h":365.53,"l":365.24,"n":127,"o":365.3,"t":"2026-09-21T16:00:00Z","v":5342,"vw":365.338694},{"c":365.29,"h":365.47,"l":365.19,"n":113,"o":365.39,"t":"2026-09-21T16:15:00Z","v":3099,"vw":365.36508},{"c":365.275,"h":365.6,"l":365.275,"n":40,"o":365.6,"t":"2026-09-21T16:30:00Z","v":476,"vw":365.365909},{"c":364.875,"h":365.21,"l":364.8492,"n":204,"o":365.16,"t":"2026-09-21T16:45:00Z","v":7511,"vw":365.129872},{"c":365.1,"h":365.14,"l":364.7701,"n":92,"o":364.91,"t":"2026-09-21T17:00:00Z","v":2264,"vw":364.926163},{"c":364.79,"h":365.06,"l":364.73,"n":110,"o":365.06,"t":"2026-09-21T17:15:00Z","v":3364,"vw":364.918104},{"c":364.56,"h":364.71,"l":364.37,"n":232,"o":364.71,"t":"2026-09-21T17:30:00Z","v":13192,"vw":364.549272},{"c":364.9,"h":365,"l":364.64,"n":116,"o":364.72,"t":"2026-09-21T17:45:00Z","v":1978,"vw":364.808591},{"c":365.3999,"h":365.45,"l":364.76,"n":208,"o":364.82,"t":"2026-09-21T18:00:00Z","v":8166,"vw":364.979284},{"c":365.6013,"h":365.7599,"l":365.41,"n":145,"o":365.41,"t":"2026-09-21T18:15:00Z","v":5478,"vw":365.577439},{"c":365.71,"h":365.76,"l":365.38,"n":293,"o":365.76,"t":"2026-09-21T18:30:00Z","v":24964,"vw":365.460533},{"c":365.71,"h":365.92,"l":365.69,"n":1068,"o":365.8,"t":"2026-09-21T18:45:00Z","v":67232,"vw":365.83748},{"c":365.63,"h":365.88,"l":365.52,"n":323,"o":365.75,"t":"2026-09-21T19:00:00Z","v":9743,"vw":365.723532},{"c":365.58,"h":365.885,"l":365.54,"n":476,"o":365.59,"t":"2026-09-21T19:15:00Z","v":21620,"vw":365.73794},{"c":365.87,"h":366.08,"l":365.58,"n":273,"o":365.58,"t":"2026-09-21T19:30:00Z","v":8340,"vw":365.842531},{"c":365.155,"h":365.95,"l":365.05,"n":986,"o":365.93,"t":"2026-09-21T19:45:00Z","v":37653,"vw":365.3847},{"c":365.15,"h":365.15,"l":365.15,"n":6,"o":365.15,"t":"2026-09-21T20:00:00Z","v":1747,"vw":365.15},{"c":366,"h":366,"l":366,"n":2,"o":366,"t":"2026-09-21T21:30:00Z","v":392,"vw":366},{"c":364.5,"h":368,"l":364.5,"n":11,"o":368,"t":"2026-09-21T21:45:00Z","v":300,"vw":366.515152},{"c":365.01,"h":365.5,"l":363,"n":33,"o":365.5,"t":"2026-09-21T23:15:00Z","v":382,"vw":365.115924},{"c":363.56,"h":365.56,"l":363.56,"n":43,"o":365.56,"t":"2026-09-22T08:00:00Z","v":10221,"vw":365.505347},{"c":365.18,"h":365.18,"l":365.17,"n":7,"o":365.17,"t":"2026-09-22T10:00:00Z","v":3198,"vw":365.176882},{"c":365.43,"h":366.32,"l":365.43,"n":122,"o":366.22,"t":"2026-09-22T10:15:00Z","v":5702,"vw":366.233604},{"c":365.19,"h":365.19,"l":365.17,"n":19,"o":365.17,"t":"2026-09-22T10:30:00Z","v":6767,"vw":365.178799},{"c":366.35,"h":366.35,"l":365.67,"n":27,"o":365.67,"t":"2026-09-22T10:45:00Z","v":7316,"vw":366.303228},{"c":365.3,"h":366.61,"l":365.3,"n":33,"o":365.61,"t":"2026-09-22T11:15:00Z","v":5677,"vw":365.473573},{"c":366.99,"h":367,"l":365.3,"n":85,"o":365.3,"t":"2026-09-22T11:30:00Z","v":10093,"vw":366.676488},{"c":367.01,"h":367.3,"l":365.54,"n":196,"o":365.99,"t":"2026-09-22T11:45:00Z","v":5736,"vw":366.296789},{"c":367.08,"h":367.08,"l":366.81,"n":7,"o":366.84,"t":"2026-09-22T12:00:00Z","v":410,"vw":366.871045},{"c":367.69,"h":367.97,"l":367.35,"n":33,"o":367.36,"t":"2026-09-22T12:30:00Z","v":1546,"vw":367.647649},{"c":367.67,"h":368.72,"l":366.9,"n":503,"o":367.99,"t":"2026-09-22T13:30:00Z","v":41073,"vw":367.781763},{"c":368.88,"h":368.97,"l":367,"n":462,"o":367.665,"t":"2026-09-22T13:45:00Z","v":20937,"vw":367.979897},{"c":369.25,"h":369.6257,"l":368.64,"n":574,"o":368.78,"t":"2026-09-22T14:00:00Z","v":22052,"vw":368.901496},{"c":367.06,"h":369.29,"l":366.94,"n":178,"o":369.23,"t":"2026-09-22T14:15:00Z","v":6311,"vw":367.578423},{"c":366.21,"h":367.37,"l":366.03,"n":676,"o":367.22,"t":"2026-09-22T14:30:00Z","v":34083,"vw":366.818272},{"c":366.24,"h":366.57,"l":365.78,"n":298,"o":366.07,"t":"2026-09-22T14:45:00Z","v":12115,"vw":366.125387},{"c":366.675,"h":366.73,"l":366.07,"n":307,"o":366.22,"t":"2026-09-22T15:00:00Z","v":13946,"vw":366.408011},{"c":366.75,"h":366.84,"l":366.465,"n":94,"o":366.82,"t":"2026-09-22T15:15:00Z","v":3275,"vw":366.700431},{"c":366.1,"h":366.61,"l":366.04,"n":137,"o":366.6,"t":"2026-09-22T15:30:00Z","v":3494,"vw":366.262087},{"c":366.435,"h":366.54,"l":366.025,"n":118,"o":366.0341,"t":"2026-09-22T15:45:00Z","v":6633,"vw":366.258863},{"c":366.32,"h":366.7,"l":366.295,"n":271,"o":366.65,"t":"2026-09-22T16:00:00Z","v":10836,"vw":366.480361},{"c":366.44,"h":366.49,"l":366.22,"n":134,"o":366.32,"t":"2026-09-22T16:15:00Z","v":3901,"vw":366.371023},{"c":366.855,"h":367.025,"l":366.46,"n":118,"o":366.46,"t":"2026-09-22T16:30:00Z","v":3609,"vw":366.78445},{"c":367.18,"h":367.58,"l":366.86,"n":208,"o":366.86,"t":"2026-09-22T16:45:00Z","v":6253,"vw":367.163768},{"c":367.03,"h":367.345,"l":366.875,"n":160,"o":367.29,"t":"2026-09-22T17:00:00Z","v":4305,"vw":367.084431},{"c":367.02,"h":367.09,"l":366.735,"n":145,"o":367.03,"t":"2026-09-22T17:15:00Z","v":4594,"vw":366.882853},{"c":367.305,"h":367.305,"l":366.99,"n":101,"o":366.99,"t":"2026-09-22T17:30:00Z","v":8146,"vw":367.143067},{"c":368.43,"h":368.43,"l":367.24,"n":358,"o":367.485,"t":"2026-09-22T17:45:00Z","v":11048,"vw":367.741264},{"c":368.31,"h":368.68,"l":368.17,"n":218,"o":368.43,"t":"2026-09-22T18:00:00Z","v":5818,"vw":368.447807},{"c":368.23,"h":368.52,"l":368.23,"n":176,"o":368.31,"t":"2026-09-22T18:15:00Z","v":7456,"vw":368.386696},{"c":367.89,"h":368.35,"l":367.77,"n":138,"o":368.23,"t":"2026-09-22T18:30:00Z","v":3633,"vw":368.065692},{"c":367.935,"h":367.98,"l":367.82,"n":129,"o":367.9,"t":"2026-09-22T18:45:00Z","v":4799,"vw":367.873075},{"c":367.91,"h":368,"l":367.76,"n":156,"o":367.955,"t":"2026-09-22T19:00:00Z","v":6544,"vw":367.90613},{"c":367.91,"h":368.065,"l":367.85,"n":314,"o":367.912,"t":"2026-09-22T19:15:00Z","v":12520,"vw":367.955091},{"c":368.48,"h":368.6499,"l":367.89,"n":391,"o":367.91,"t":"2026-09-22T19:30:00Z","v":19787,"vw":368.380147},{"c":367.92,"h":368.72,"l":367.77,"n":1325,"o":368.47,"t":"2026-09-22T19:45:00Z","v":56346,"vw":368.06103},{"c":367.92,"h":368.051,"l":367.92,"n":7,"o":368.051,"t":"2026-09-22T20:00:00Z","v":3272,"vw":367.924009},{"c":368,"h":368,"l":368,"n":22,"o":368,"t":"2026-09-22T21:15:00Z","v":2012,"vw":368},{"c":368.57,"h":368.59,"l":368.2,"n":22,"o":368.2,"t":"2026-09-22T22:00:00Z","v":522,"vw":368.434625},{"c":368.92,"h":368.92,"l":368.92,"n":1,"o":368.92,"t":"2026-09-22T23:00:00Z","v":40,"vw":368.92},{"c":363.925,"h":366.53,"l":363.65,"n":145,"o":366.27,"t":"2026-09-23T13:30:00Z","v":4430,"vw":364.905331},{"c":363.395,"h":363.8829,"l":363.1,"n":168,"o":363.8475,"t":"2026-09-23T13:45:00Z","v":6860,"vw":363.374395},{"c":362.78,"h":363.5399,"l":362.37,"n":225,"o":363.32,"t":"2026-09-23T14:00:00Z","v":7349,"vw":362.845543},{"c":361.89,"h":363.14,"l":361.7,"n":210,"o":362.76,"t":"2026-09-23T14:15:00Z","v":5926,"vw":362.618689},{"c":361.2,"h":362.32,"l":360.96,"n":205,"o":361.9,"t":"2026-09-23T14:30:00Z","v":6498,"vw":361.730038},{"c":361.91,"h":361.94,"l":360.77,"n":732,"o":361.03,"t":"2026-09-23T14:45:00Z","v":33964,"vw":361.478016},{"c":362.5,"h":362.54,"l":361.57,"n":255,"o":361.945,"t":"2026-09-23T15:00:00Z","v":9165,"vw":361.945413},{"c":362.12,"h":362.76,"l":362.12,"n":763,"o":362.43,"t":"2026-09-23T15:15:00Z","v":29348,"vw":362.505103},{"c":361.915,"h":362.24,"l":361.64,"n":384,"o":361.98,"t":"2026-09-23T15:30:00Z","v":7742,"vw":362.008793},{"c":361.49,"h":362.1075,"l":361.015,"n":298,"o":362.07,"t":"2026-09-23T15:45:00Z","v":9318,"vw":361.556447},{"c":361.29,"h":361.425,"l":360.994,"n":362,"o":361.39,"t":"2026-09-23T16:00:00Z","v":23178,"vw":361.216172},{"c":361.19,"h":361.52,"l":361.09,"n":106,"o":361.28,"t":"2026-09-23T16:15:00Z","v":3909,"vw":361.25881},{"c":360.87,"h":361.435,"l":360.87,"n":97,"o":361.28,"t":"2026-09-23T16:30:00Z","v":3123,"vw":361.180393},{"c":360.19,"h":360.92,"l":360.09,"n":276,"o":360.87,"t":"2026-09-23T16:45:00Z","v":11320,"vw":360.44044},{"c":359.635,"h":360.33,"l":359.47,"n":265,"o":360.2676,"t":"2026-09-23T17:00:00Z","v":9768,"vw":359.762527},{"c":360.38,"h":360.565,"l":359.72,"n":196,"o":359.72,"t":"2026-09-23T17:15:00Z","v":9311,"vw":360.269372},{"c":360.78,"h":360.78,"l":359.9525,"n":319,"o":360.285,"t":"2026-09-23T17:30:00Z","v":17742,"vw":360.300792},{"c":361.26,"h":361.26,"l":360.72,"n":67,"o":360.72,"t":"2026-09-23T17:45:00Z","v":1419,"vw":360.9117},{"c":360.7,"h":361.2,"l":360.49,"n":475,"o":361.175,"t":"2026-09-23T18:00:00Z","v":44327,"vw":360.869113},{"c":360.69,"h":360.87,"l":360.58,"n":236,"o":360.74,"t":"2026-09-23T18:15:00Z","v":14545,"vw":360.725545},{"c":360.51,"h":360.75,"l":360.44,"n":558,"o":360.66,"t":"2026-09-23T18:30:00Z","v":35129,"vw":360.536487},{"c":361.18,"h":361.3,"l":360.36,"n":352,"o":360.52,"t":"2026-09-23T18:45:00Z","v":13557,"vw":360.713142},{"c":361.31,"h":361.31,"l":360.625,"n":327,"o":361.14,"t":"2026-09-23T19:00:00Z","v":10033,"vw":360.941125},{"c":360.95,"h":361.11,"l":360.9,"n":207,"o":361.085,"t":"2026-09-23T19:15:00Z","v":6458,"vw":361.004107},{"c":360.63,"h":361.1075,"l":360.555,"n":266,"o":361.01,"t":"2026-09-23T19:30:00Z","v":6673,"vw":360.873898},{"c":360.4,"h":360.985,"l":360.35,"n":863,"o":360.63,"t":"2026-09-23T19:45:00Z","v":30166,"vw":360.611326},{"c":360.39,"h":360.39,"l":360.39,"n":7,"o":360.39,"t":"2026-09-23T20:00:00Z","v":1917,"vw":360.39},{"c":358.75,"h":358.75,"l":358.75,"n":2,"o":358.75,"t":"2026-09-24T13:15:00Z","v":97,"vw":358.75},{"c":358.31,"h":359.48,"l":358,"n":462,"o":358.95,"t":"2026-09-24T13:30:00Z","v":13220,"vw":358.672485},{"c":357.67,"h":358.285,"l":357.67,"n":293,"o":358.17,"t":"2026-09-24T13:45:00Z","v":14856,"vw":357.962036},{"c":358.425,"h":358.565,"l":357.36,"n":300,"o":357.635,"t":"2026-09-24T14:00:00Z","v":19255,"vw":358.041671},{"c":358.2,"h":358.43,"l":357.7608,"n":106,"o":358.43,"t":"2026-09-24T14:15:00Z","v":5819,"vw":357.968055},{"c":357.96,"h":358.85,"l":357.96,"n":146,"o":358.165,"t":"2026-09-24T14:30:00Z","v":5455,"vw":358.447867},{"c":357.3625,"h":358.125,"l":357.141,"n":124,"o":357.711,"t":"2026-09-24T14:45:00Z","v":8744,"vw":357.604289},{"c":356.75,"h":357.4,"l":356.725,"n":188,"o":357.325,"t":"2026-09-24T15:00:00Z","v":8573,"vw":357.211473},{"c":356.255,"h":357.3,"l":356.19,"n":177,"o":356.8,"t":"2026-09-24T15:15:00Z","v":6155,"vw":356.715816},{"c":356.09,"h":356.36,"l":355.91,"n":268,"o":356.31,"t":"2026-09-24T15:30:00Z","v":10792,"vw":356.166453},{"c":356.3,"h":356.43,"l":355.89,"n":189,"o":356.4,"t":"2026-09-24T15:45:00Z","v":6984,"vw":356.283143},{"c":356.24,"h":356.245,"l":355.75,"n":256,"o":356.24,"t":"2026-09-24T16:00:00Z","v":11330,"vw":355.941938},{"c":359.16,"h":359.745,"l":356.42,"n":888,"o":356.42,"t":"2026-09-24T16:15:00Z","v":55017,"vw":358.462818},{"c":359.595,"h":360.5,"l":358.3,"n":272,"o":358.92,"t":"2026-09-24T16:30:00Z","v":13663,"vw":359.4504},{"c":359.34,"h":359.73,"l":359.155,"n":279,"o":359.45,"t":"2026-09-24T16:45:00Z","v":13691,"vw":359.501561},{"c":359.77,"h":359.78,"l":358.94,"n":379,"o":359.26,"t":"2026-09-24T17:00:00Z","v":15383,"vw":359.381724},{"c":358.8942,"h":359.7,"l":358.68,"n":489,"o":359.7,"t":"2026-09-24T17:15:00Z","v":15228,"vw":359.196781},{"c":358.43,"h":359.24,"l":358.405,"n":610,"o":358.97,"t":"2026-09-24T17:30:00Z","v":12547,"vw":358.748057},{"c":359,"h":359,"l":358.4,"n":241,"o":358.42,"t":"2026-09-24T17:45:00Z","v":10523,"vw":358.731354},{"c":359.11,"h":359.11,"l":357.98,"n":250,"o":358.95,"t":"2026-09-24T18:00:00Z","v":6607,"vw":358.528244},{"c":359.88,"h":360.07,"l":359.08,"n":338,"o":359.24,"t":"2026-09-24T18:15:00Z","v":17181,"vw":359.503931},{"c":359.97,"h":360.71,"l":359.4,"n":265,"o":359.88,"t":"2026-09-24T18:30:00Z","v":10013,"vw":360.010936},{"c":360.25,"h":360.45,"l":359.9451,"n":254,"o":360.04,"t":"2026-09-24T18:45:00Z","v":7238,"vw":360.232988},{"c":359.42,"h":360.3,"l":359.42,"n":277,"o":360.3,"t":"2026-09-24T19:00:00Z","v":10015,"vw":359.850345},{"c":359.41,"h":359.64,"l":359.315,"n":216,"o":359.315,"t":"2026-09-24T19:15:00Z","v":7445,"vw":359.441004},{"c":360.005,"h":360.005,"l":359.39,"n":241,"o":359.4,"t":"2026-09-24T19:30:00Z","v":7884,"vw":359.793429},{"c":360.11,"h":360.155,"l":359.78,"n":1123,"o":360.03,"t":"2026-09-24T19:45:00Z","v":51103,"vw":360.010545},{"c":360.24,"h":360.24,"l":360.24,"n":5,"o":360.24,"t":"2026-09-24T20:00:00Z","v":27420,"vw":360.24},{"c":358.79,"h":358.79,"l":358.79,"n":2,"o":358.79,"t":"2026-09-24T23:30:00Z","v":70,"vw":358.79},{"c":360.29,"h":360.31,"l":360.29,"n":11,"o":360.31,"t":"2026-09-25T08:45:00Z","v":101,"vw":360.300588},{"c":360.89,"h":360.89,"l":360.35,"n":4,"o":360.35,"t":"2026-09-25T09:00:00Z","v":170,"vw":360.62},{"c":361.57,"h":361.57,"l":360.27,"n":80,"o":360.41,"t":"2026-09-25T10:15:00Z","v":3118,"vw":360.553241},{"c":360.68,"h":361.12,"l":360.27,"n":195,"o":360.39,"t":"2026-09-25T10:30:00Z","v":6109,"vw":360.559868},{"c":360.3,"h":360.3,"l":360.27,"n":7,"o":360.3,"t":"2026-09-25T11:00:00Z","v":1979,"vw":360.277549},{"c":361.32,"h":361.32,"l":360.3,"n":10,"o":360.3,"t":"2026-09-25T11:15:00Z","v":2377,"vw":361.22207},{"c":360.88,"h":360.88,"l":360.88,"n":1,"o":360.88,"t":"2026-09-25T13:15:00Z","v":520,"vw":360.88},{"c":360.7,"h":361.7,"l":360.33,"n":393,"o":361.23,"t":"2026-09-25T13:30:00Z","v":28453,"vw":360.864998},{"c":360.655,"h":361,"l":359.93,"n":254,"o":360.68,"t":"2026-09-25T13:45:00Z","v":13147,"vw":360.41023},{"c":358.9,"h":360.615,"l":358.6366,"n":256,"o":360.615,"t":"2026-09-25T14:00:00Z","v":8944,"vw":359.48389},{"c":358.96,"h":359.54,"l":358.32,"n":245,"o":358.84,"t":"2026-09-25T14:15:00Z","v":7657,"vw":359.076212},{"c":358.73,"h":358.9989,"l":358.52,"n":260,"o":358.71,"t":"2026-09-25T14:30:00Z","v":13211,"vw":358.720061},{"c":359.04,"h":359.07,"l":358.2001,"n":294,"o":358.75,"t":"2026-09-25T14:45:00Z","v":9401,"vw":358.666584},{"c":359.88,"h":360.28,"l":359.0625,"n":299,"o":359.115,"t":"2026-09-25T15:00:00Z","v":8299,"vw":359.618102},{"c":359.91,"h":360.4,"l":359.7,"n":1218,"o":359.86,"t":"2026-09-25T15:15:00Z","v":68454,"vw":359.91056},{"c":359.39,"h":360.54,"l":359.39,"n":467,"o":360.01,"t":"2026-09-25T15:30:00Z","v":19014,"vw":360.076151},{"c":360.75,"h":360.79,"l":358.87,"n":1252,"o":359.1475,"t":"2026-09-25T15:45:00Z","v":84660,"vw":359.396248},{"c":362.09,"h":362.7,"l":360.62,"n":1004,"o":360.71,"t":"2026-09-25T16:00:00Z","v":76312,"vw":362.024528},{"c":362.18,"h":362.495,"l":361.53,"n":212,"o":362.34,"t":"2026-09-25T16:15:00Z","v":15979,"vw":361.942052},{"c":361.6,"h":362.29,"l":361.15,"n":550,"o":362.085,"t":"2026-09-25T16:30:00Z","v":26995,"vw":361.821496},{"c":361.05,"h":361.62,"l":360.99,"n":186,"o":361.62,"t":"2026-09-25T16:45:00Z","v":3837,"vw":361.308665},{"c":360.98,"h":361.2601,"l":360.84,"n":200,"o":360.95,"t":"2026-09-25T17:00:00Z","v":6317,"vw":361.065811},{"c":360.69,"h":361.12,"l":360.6201,"n":150,"o":361.12,"t":"2026-09-25T17:15:00Z","v":7370,"vw":360.807768},{"c":360.56,"h":360.75,"l":360.18,"n":362,"o":360.7,"t":"2026-09-25T17:30:00Z","v":19292,"vw":360.554549},{"c":360.37,"h":360.64,"l":360.28,"n":242,"o":360.63,"t":"2026-09-25T17:45:00Z","v":6857,"vw":360.460956},{"c":360.525,"h":360.525,"l":360.15,"n":245,"o":360.44,"t":"2026-09-25T18:00:00Z","v":7955,"vw":360.277148},{"c":360.475,"h":360.78,"l":360.2201,"n":296,"o":360.58,"t":"2026-09-25T18:15:00Z","v":9290,"vw":360.55583},{"c":360.41,"h":360.72,"l":360.3301,"n":135,"o":360.6,"t":"2026-09-25T18:30:00Z","v":6208,"vw":360.630873},{"c":360.74,"h":360.745,"l":360.51,"n":132,"o":360.58,"t":"2026-09-25T18:45:00Z","v":3499,"vw":360.698884},{"c":361.03,"h":361.06,"l":360.58,"n":365,"o":360.79,"t":"2026-09-25T19:00:00Z","v":23573,"vw":360.94365},{"c":360.42,"h":361.1,"l":360.34,"n":447,"o":361.1,"t":"2026-09-25T19:15:00Z","v":26552,"vw":360.862748},{"c":360.86,"h":360.94,"l":360.29,"n":347,"o":360.46,"t":"2026-09-25T19:30:00Z","v":12873,"vw":360.56827},{"c":360.05,"h":361.27,"l":360.05,"n":999,"o":361.1179,"t":"2026-09-25T19:45:00Z","v":42102,"vw":360.616581},{"c":360.15,"h":360.15,"l":360.15,"n":5,"o":360.15,"t":"2026-09-25T20:00:00Z","v":2730,"vw":360.15},{"c":357.93,"h":357.93,"l":357.93,"n":2,"o":357.93,"t":"2026-09-28T08:00:00Z","v":18001,"vw":357.93},{"c":357.54,"h":357.54,"l":357.54,"n":1,"o":357.54,"t":"2026-09-28T13:15:00Z","v":80,"vw":357.54},{"c":357.07,"h":357.96,"l":356.41,"n":187,"o":357.96,"t":"2026-09-28T13:30:00Z","v":20599,"vw":357.403894},{"c":357.54,"h":357.55,"l":356.51,"n":298,"o":356.97,"t":"2026-09-28T13:45:00Z","v":22059,"vw":357.016508},{"c":357.62,"h":358.32,"l":357.11,"n":352,"o":357.24,"t":"2026-09-28T14:00:00Z","v":22822,"vw":357.561363},{"c":358.35,"h":358.435,"l":357.39,"n":104,"o":357.54,"t":"2026-09-28T14:15:00Z","v":4256,"vw":357.965465},{"c":356.85,"h":358.34,"l":356.67,"n":229,"o":358.27,"t":"2026-09-28T14:30:00Z","v":7175,"vw":357.418637},{"c":356.3,"h":356.73,"l":356.2,"n":90,"o":356.58,"t":"2026-09-28T14:45:00Z","v":3044,"vw":356.503437},{"c":356.32,"h":356.83,"l":356.16,"n":80,"o":356.375,"t":"2026-09-28T15:00:00Z","v":2788,"vw":356.418625},{"c":356.38,"h":356.51,"l":356.0487,"n":143,"o":356.26,"t":"2026-09-28T15:15:00Z","v":4765,"vw":356.240315},{"c":356.34,"h":356.73,"l":356.111,"n":112,"o":356.515,"t":"2026-09-28T15:30:00Z","v":6789,"vw":356.26225},{"c":356.92,"h":356.92,"l":356.11,"n":152,"o":356.18,"t":"2026-09-28T15:45:00Z","v":5348,"vw":356.378684},{"c":356.98,"h":357.325,"l":356.71,"n":192,"o":356.94,"t":"2026-09-28T16:00:00Z","v":22796,"vw":357.015127},{"c":359.6575,"h":360.08,"l":356.93,"n":406,"o":357.03,"t":"2026-09-28T16:15:00Z","v":22900,"vw":358.713025},{"c":358.21,"h":359.5,"l":358.21,"n":694,"o":359.5,"t":"2026-09-28T16:30:00Z","v":56095,"vw":359.10372},{"c":358.095,"h":358.65,"l":357.755,"n":101,"o":358.385,"t":"2026-09-28T16:45:00Z","v":4621,"vw":358.3798},{"c":359.835,"h":360.42,"l":357.97,"n":346,"o":358.1,"t":"2026-09-28T17:00:00Z","v":26591,"vw":359.438545},{"c":358.75,"h":359.71,"l":358.6,"n":172,"o":359.71,"t":"2026-09-28T17:15:00Z","v":19559,"vw":358.89051},{"c":358.69,"h":358.95,"l":358.49,"n":204,"o":358.85,"t":"2026-09-28T17:30:00Z","v":19542,"vw":358.76949},{"c":358.71,"h":358.875,"l":358.46,"n":149,"o":358.76,"t":"2026-09-28T17:45:00Z","v":4341,"vw":358.677936},{"c":359.17,"h":359.215,"l":358.6,"n":86,"o":358.75,"t":"2026-09-28T18:00:00Z","v":4934,"vw":358.879516},{"c":358.945,"h":359.315,"l":358.8145,"n":99,"o":359.315,"t":"2026-09-28T18:15:00Z","v":5874,"vw":359.047524},{"c":359.16,"h":359.26,"l":358.84,"n":178,"o":358.84,"t":"2026-09-28T18:30:00Z","v":7632,"vw":359.021414},{"c":359.2,"h":359.405,"l":358.97,"n":173,"o":359.02,"t":"2026-09-28T18:45:00Z","v":9858,"vw":359.200138},{"c":358.35,"h":359.2225,"l":358.33,"n":139,"o":359.2,"t":"2026-09-28T19:00:00Z","v":5375,"vw":359.041961},{"c":358.63,"h":358.86,"l":358.29,"n":208,"o":358.3,"t":"2026-09-28T19:15:00Z","v":21558,"vw":358.585214},{"c":358.41,"h":358.98,"l":358.41,"n":322,"o":358.65,"t":"2026-09-28T19:30:00Z","v":37865,"vw":358.581856},{"c":358.15,"h":358.36,"l":357.91,"n":4969,"o":358.35,"t":"2026-09-28T19:45:00Z","v":260657,"vw":358.185217},{"c":358.49,"h":358.49,"l":358.49,"n":9,"o":358.49,"t":"2026-09-28T20:00:00Z","v":6581,"vw":358.49},{"c":357.72,"h":357.72,"l":357.72,"n":5,"o":357.72,"t":"2026-09-29T08:00:00Z","v":12004,"vw":357.72},{"c":359.02,"h":359.08,"l":358.52,"n":29,"o":358.52,"t":"2026-09-29T11:15:00Z","v":1481,"vw":358.775116},{"c":359.06,"h":359.07,"l":358.58,"n":27,"o":358.61,"t":"2026-09-29T11:30:00Z","v":1521,"vw":358.833333},{"c":358.97,"h":358.98,"l":358.57,"n":5,"o":358.68,"t":"2026-09-29T11:45:00Z","v":252,"vw":358.801},{"c":358.625,"h":359.71,"l":358.57,"n":434,"o":358.74,"t":"2026-09-29T13:30:00Z","v":35198,"vw":358.862013},{"c":357.73,"h":358.7,"l":357.73,"n":286,"o":358.55,"t":"2026-09-29T13:45:00Z","v":22586,"vw":358.205372},{"c":357.49,"h":358.39,"l":356.86,"n":693,"o":357.69,"t":"2026-09-29T14:00:00Z","v":45472,"vw":357.41539},{"c":357.27,"h":357.6899,"l":356.97,"n":293,"o":357.515,"t":"2026-09-29T14:15:00Z","v":17098,"vw":357.287354},{"c":356.795,"h":357.355,"l":356.36,"n":469,"o":357.26,"t":"2026-09-29T14:30:00Z","v":24813,"vw":356.726477},{"c":356.46,"h":356.94,"l":356.2,"n":205,"o":356.78,"t":"2026-09-29T14:45:00Z","v":9528,"vw":356.590152},{"c":355.65,"h":356.56,"l":355.48,"n":159,"o":356.5,"t":"2026-09-29T15:00:00Z","v":5152,"vw":356.049934},{"c":355.05,"h":355.79,"l":354.95,"n":168,"o":355.71,"t":"2026-09-29T15:15:00Z","v":9641,"vw":355.39855},{"c":355.535,"h":355.74,"l":354.98,"n":147,"o":355.18,"t":"2026-09-29T15:30:00Z","v":5181,"vw":355.416597},{"c":355.24,"h":356,"l":355.13,"n":141,"o":355.51,"t":"2026-09-29T15:45:00Z","v":9432,"vw":355.610058},{"c":355.08,"h":355.54,"l":355.05,"n":121,"o":355.3,"t":"2026-09-29T16:00:00Z","v":3712,"vw":355.280434},{"c":355.52,"h":355.53,"l":355.01,"n":124,"o":355.01,"t":"2026-09-29T16:15:00Z","v":5521,"vw":355.175649},{"c":355.05,"h":355.56,"l":355.05,"n":198,"o":355.45,"t":"2026-09-29T16:30:00Z","v":7410,"vw":355.367867},{"c":355.185,"h":355.32,"l":354.7109,"n":281,"o":354.965,"t":"2026-09-29T16:45:00Z","v":15476,"vw":355.025844},{"c":355.07,"h":355.24,"l":354.925,"n":413,"o":355.17,"t":"2026-09-29T17:00:00Z","v":25591,"vw":355.09212},{"c":355.125,"h":355.19,"l":354.82,"n":465,"o":355.09,"t":"2026-09-29T17:15:00Z","v":24983,"vw":355.029886},{"c":355.295,"h":355.3,"l":355,"n":533,"o":355.14,"t":"2026-09-29T17:30:00Z","v":35572,"vw":355.170745},{"c":354.98,"h":355.58,"l":354.96,"n":408,"o":355.47,"t":"2026-09-29T17:45:00Z","v":24827,"vw":355.289507},{"c":355.9,"h":356.22,"l":355.05,"n":1056,"o":355.08,"t":"2026-09-29T18:00:00Z","v":80632,"vw":355.684289},{"c":356.155,"h":356.27,"l":355.86,"n":428,"o":355.935,"t":"2026-09-29T18:15:00Z","v":37142,"vw":356.070248},{"c":356.51,"h":356.975,"l":355.7,"n":692,"o":356.1,"t":"2026-09-29T18:30:00Z","v":59533,"vw":356.201061},{"c":356.52,"h":356.57,"l":356.29,"n":299,"o":356.475,"t":"2026-09-29T18:45:00Z","v":22977,"vw":356.415676},{"c":356.7,"h":356.86,"l":356.51,"n":257,"o":356.565,"t":"2026-09-29T19:00:00Z","v":18767,"vw":356.748539},{"c":356.83,"h":357.1499,"l":356.65,"n":576,"o":356.73,"t":"2026-09-29T19:15:00Z","v":30401,"vw":356.872376},{"c":356.55,"h":357.03,"l":356.55,"n":596,"o":356.845,"t":"2026-09-29T19:30:00Z","v":48655,"vw":356.757673},{"c":357.2,"h":357.2,"l":356.5,"n":1652,"o":356.53,"t":"2026-09-29T19:45:00Z","v":93850,"vw":356.891455},{"c":357.32,"h":357.32,"l":357.32,"n":7,"o":357.32,"t":"2026-09-29T20:00:00Z","v":7963,"vw":357.32},{"c":357.33,"h":357.34,"l":357.33,"n":22,"o":357.33,"t":"2026-09-30T08:00:00Z","v":4434,"vw":357.331766},{"c":357.9,"h":358.07,"l":357.33,"n":42,"o":357.33,"t":"2026-09-30T08:15:00Z","v":4744,"vw":357.668659},{"c":357.42,"h":357.91,"l":357.33,"n":26,"o":357.9,"t":"2026-09-30T08:30:00Z","v":6233,"vw":357.638797},{"c":357.17,"h":357.59,"l":357.07,"n":150,"o":357.57,"t":"2026-09-30T08:45:00Z","v":5714,"vw":357.50712},{"c":357.4,"h":357.4,"l":357.4,"n":1,"o":357.4,"t":"2026-09-30T09:15:00Z","v":203,"vw":357.4},{"c":357.99,"h":357.99,"l":357.94,"n":8,"o":357.94,"t":"2026-09-30T09:45:00Z","v":752,"vw":357.98247},{"c":356.5,"h":356.5,"l":356.45,"n":5,"o":356.5,"t":"2026-09-30T11:15:00Z","v":492,"vw":356.490871},{"c":357.97,"h":359.07,"l":357.68,"n":309,"o":359.07,"t":"2026-09-30T13:30:00Z","v":26094,"vw":358.417885},{"c":358.01,"h":358.22,"l":357.61,"n":195,"o":358.03,"t":"2026-09-30T13:45:00Z","v":25319,"vw":358.048597},{"c":359.27,"h":359.27,"l":357.74,"n":214,"o":358.005,"t":"2026-09-30T14:00:00Z","v":27098,"vw":358.609798},{"c":357.64,"h":359.26,"l":357.64,"n":226,"o":359.17,"t":"2026-09-30T14:15:00Z","v":12873,"vw":358.166642},{"c":358.575,"h":358.74,"l":357.61,"n":198,"o":357.63,"t":"2026-09-30T14:30:00Z","v":8583,"vw":357.957077},{"c":359.74,"h":359.74,"l":358.27,"n":194,"o":358.27,"t":"2026-09-30T14:45:00Z","v":11777,"vw":359.157891},{"c":359.67,"h":359.83,"l":359.38,"n":259,"o":359.65,"t":"2026-09-30T15:00:00Z","v":15455,"vw":359.614184},{"c":359.13,"h":360.03,"l":358.65,"n":445,"o":359.87,"t":"2026-09-30T15:15:00Z","v":25731,"vw":359.498659},{"c":358.62,"h":359.68,"l":358.38,"n":162,"o":359.1917,"t":"2026-09-30T15:30:00Z","v":11414,"vw":359.487292},{"c":358.81,"h":358.96,"l":358.33,"n":147,"o":358.58,"t":"2026-09-30T15:45:00Z","v":12247,"vw":358.801477},{"c":358.7175,"h":359.01,"l":358.575,"n":195,"o":358.81,"t":"2026-09-30T16:00:00Z","v":10399,"vw":358.831578},{"c":358.955,"h":358.955,"l":358.42,"n":114,"o":358.52,"t":"2026-09-30T16:15:00Z","v":6901,"vw":358.673236},{"c":358.87,"h":359.03,"l":358.61,"n":189,"o":358.93,"t":"2026-09-30T16:30:00Z","v":5262,"vw":358.835127},{"c":358.7675,"h":359,"l":358.495,"n":145,"o":358.93,"t":"2026-09-30T16:45:00Z","v":6424,"vw":358.805291},{"c":358.44,"h":358.83,"l":358.42,"n":168,"o":358.745,"t":"2026-09-30T17:00:00Z","v":6489,"vw":358.589427},{"c":357.79,"h":358.445,"l":357.52,"n":186,"o":358.3,"t":"2026-09-30T17:15:00Z","v":5624,"vw":358.017947},{"c":358.575,"h":358.74,"l":357.78,"n":178,"o":357.78,"t":"2026-09-30T17:30:00Z","v":5301,"vw":358.238184},{"c":358.42,"h":358.62,"l":358.11,"n":384,"o":358.44,"t":"2026-09-30T17:45:00Z","v":13897,"vw":358.344676},{"c":358.38,"h":358.6025,"l":358.15,"n":251,"o":358.34,"t":"2026-09-30T18:00:00Z","v":7884,"vw":358.361247},{"c":358.41,"h":358.5,"l":358.09,"n":297,"o":358.23,"t":"2026-09-30T18:15:00Z","v":11033,"vw":358.300525},{"c":358.47,"h":358.64,"l":358.21,"n":296,"o":358.34,"t":"2026-09-30T18:30:00Z","v":11247,"vw":358.387352},{"c":358.47,"h":358.57,"l":358.09,"n":256,"o":358.39,"t":"2026-09-30T18:45:00Z","v":6559,"vw":358.263488},{"c":358.45,"h":358.52,"l":358.12,"n":270,"o":358.32,"t":"2026-09-30T19:00:00Z","v":7470,"vw":358.36267},{"c":358.18,"h":358.53,"l":358.02,"n":372,"o":358.39,"t":"2026-09-30T19:15:00Z","v":10039,"vw":358.279078},{"c":358.19,"h":358.59,"l":358.06,"n":518,"o":358.07,"t":"2026-09-30T19:30:00Z","v":16787,"vw":358.261822},{"c":356.86,"h":358.29,"l":356.64,"n":1193,"o":358.15,"t":"2026-09-30T19:45:00Z","v":42230,"vw":357.66301},{"c":356.9,"h":356.9,"l":356.9,"n":5,"o":356.9,"t":"2026-09-30T20:00:00Z","v":4390,"vw":356.9},{"c":355.83,"h":355.83,"l":355.83,"n":2,"o":355.83,"t":"2026-10-01T08:45:00Z","v":120,"vw":355.83},{"c":353.5,"h":353.5,"l":353.5,"n":1,"o":353.5,"t":"2026-10-01T09:15:00Z","v":100,"vw":353.5},{"c":356.5,"h":356.5,"l":356.5,"n":1,"o":356.5,"t":"2026-10-01T10:15:00Z","v":120,"vw":356.5},{"c":356.12,"h":357.89,"l":355.915,"n":571,"o":356.58,"t":"2026-10-01T13:30:00Z","v":40736,"vw":356.846564},{"c":355.82,"h":356.745,"l":354.945,"n":223,"o":356.43,"t":"2026-10-01T13:45:00Z","v":50473,"vw":355.808128},{"c":355.33,"h":355.8775,"l":354.26,"n":279,"o":355.81,"t":"2026-10-01T14:00:00Z","v":7583,"vw":355.139431},{"c":355.415,"h":355.93,"l":355.105,"n":632,"o":355.62,"t":"2026-10-01T14:15:00Z","v":59754,"vw":355.475695},{"c":355.68,"h":355.89,"l":355.25,"n":288,"o":355.3,"t":"2026-10-01T14:30:00Z","v":10883,"vw":355.459496},{"c":355.53,"h":356.27,"l":354.88,"n":236,"o":356.04,"t":"2026-10-01T14:45:00Z","v":51067,"vw":356.033903},{"c":355.52,"h":355.52,"l":354.94,"n":151,"o":355.48,"t":"2026-10-01T15:00:00Z","v":4217,"vw":355.159006},{"c":355.31,"h":355.84,"l":355.23,"n":215,"o":355.25,"t":"2026-10-01T15:15:00Z","v":36781,"vw":355.654397},{"c":355.78,"h":356.18,"l":354.66,"n":335,"o":355.18,"t":"2026-10-01T15:30:00Z","v":13855,"vw":355.471977},{"c":356.5,"h":356.62,"l":355.65,"n":212,"o":355.79,"t":"2026-10-01T15:45:00Z","v":10113,"vw":356.119005},{"c":356.89,"h":357.445,"l":356.42,"n":220,"o":356.42,"t":"2026-10-01T16:00:00Z","v":11510,"vw":357.059359},{"c":357.72,"h":357.84,"l":356.72,"n":231,"o":356.77,"t":"2026-10-01T16:15:00Z","v":13557,"vw":357.610306},{"c":358.24,"h":358.42,"l":357.6,"n":278,"o":357.715,"t":"2026-10-01T16:30:00Z","v":17972,"vw":357.9644},{"c":357.51,"h":358.38,"l":357.48,"n":201,"o":358.27,"t":"2026-10-01T16:45:00Z","v":7104,"vw":357.933186},{"c":358.34,"h":358.34,"l":357.38,"n":216,"o":357.49,"t":"2026-10-01T17:00:00Z","v":6712,"vw":358.048964},{"c":359.67,"h":359.81,"l":358,"n":184,"o":358.01,"t":"2026-10-01T17:15:00Z","v":7615,"vw":358.939333},{"c":360.05,"h":360.75,"l":359.37,"n":616,"o":359.68,"t":"2026-10-01T17:30:00Z","v":41746,"vw":360.247291},{"c":358.28,"h":360.1,"l":358.1,"n":248,"o":359.985,"t":"2026-10-01T17:45:00Z","v":7565,"vw":359.118967},{"c":357.79,"h":358.4,"l":357.16,"n":329,"o":358.4,"t":"2026-10-01T18:00:00Z","v":8689,"vw":357.675246},{"c":358.49,"h":358.84,"l":357.93,"n":330,"o":358.09,"t":"2026-10-01T18:15:00Z","v":13165,"vw":358.432656},{"c":358.31,"h":359.28,"l":358.31,"n":174,"o":358.4152,"t":"2026-10-01T18:30:00Z","v":6145,"vw":358.8193},{"c":358.57,"h":358.57,"l":358.105,"n":165,"o":358.3,"t":"2026-10-01T18:45:00Z","v":5231,"vw":358.304478},{"c":358.095,"h":358.58,"l":357.99,"n":227,"o":358.54,"t":"2026-10-01T19:00:00Z","v":8606,"vw":358.144845},{"c":358.17,"h":358.51,"l":358.05,"n":294,"o":358.14,"t":"2026-10-01T19:15:00Z","v":8603,"vw":358.230437},{"c":357.69,"h":358.37,"l":357.615,"n":401,"o":358.22,"t":"2026-10-01T19:30:00Z","v":15805,"vw":357.993892},{"c":357.51,"h":358.07,"l":357.26,"n":834,"o":357.7,"t":"2026-10-01T19:45:00Z","v":23983,"vw":357.615486},{"c":357.64,"h":357.64,"l":357.64,"n":10,"o":357.64,"t":"2026-10-01T20:00:00Z","v":35601,"vw":357.64},{"c":359.67,"h":359.69,"l":357.71,"n":41,"o":357.71,"t":"2026-10-02T08:00:00Z","v":1525,"vw":358.738328},{"c":359.32,"h":360.94,"l":357.68,"n":115,"o":357.82,"t":"2026-10-02T08:15:00Z","v":6264,"vw":358.220356},{"c":358.74,"h":359.37,"l":357.93,"n":87,"o":357.93,"t":"2026-10-02T08:30:00Z","v":6535,"vw":359.200382},{"c":359.25,"h":359.47,"l":357.68,"n":52,"o":357.81,"t":"2026-10-02T08:45:00Z","v":5493,"vw":357.883972},{"c":357.68,"h":358.81,"l":357.68,"n":63,"o":357.84,"t":"2026-10-02T09:00:00Z","v":6757,"vw":358.283282},{"c":359.32,"h":359.35,"l":359.3,"n":13,"o":359.3,"t":"2026-10-02T09:15:00Z","v":3315,"vw":359.326421},{"c":364.8,"h":364.8,"l":362.21,"n":34,"o":362.9,"t":"2026-10-02T12:30:00Z","v":1925,"vw":362.94443},{"c":364.39,"h":364.39,"l":364.39,"n":1,"o":364.39,"t":"2026-10-02T13:00:00Z","v":80,"vw":364.39},{"c":362.63,"h":362.63,"l":362.11,"n":7,"o":362.12,"t":"2026-10-02T13:15:00Z","v":1035,"vw":362.522614},{"c":361.84,"h":363.38,"l":361.52,"n":384,"o":362.07,"t":"2026-10-02T13:30:00Z","v":27617,"vw":362.084273},{"c":362.35,"h":362.88,"l":361.51,"n":452,"o":362.18,"t":"2026-10-02T13:45:00Z","v":22675,"vw":362.176072},{"c":363.0401,"h":363.4,"l":361.86,"n":234,"o":362.25,"t":"2026-10-02T14:00:00Z","v":9019,"vw":362.92965},{"c":363.06,"h":363.4599,"l":362.89,"n":329,"o":363.18,"t":"2026-10-02T14:15:00Z","v":16430,"vw":363.232744},{"c":363.545,"h":363.78,"l":362.62,"n":251,"o":363.05,"t":"2026-10-02T14:30:00Z","v":6237,"vw":363.272429},{"c":363.22,"h":363.9713,"l":363.09,"n":226,"o":363.45,"t":"2026-10-02T14:45:00Z","v":6142,"vw":363.463496},{"c":361.18,"h":363.3,"l":360.825,"n":260,"o":363.285,"t":"2026-10-02T15:00:00Z","v":8353,"vw":361.95021},{"c":361.55,"h":361.55,"l":360.45,"n":234,"o":361.21,"t":"2026-10-02T15:15:00Z","v":7410,"vw":360.978276},{"c":361.72,"h":362.27,"l":361.3,"n":247,"o":361.59,"t":"2026-10-02T15:30:00Z","v":9110,"vw":361.901358},{"c":361.69,"h":362.22,"l":361.65,"n":186,"o":361.8,"t":"2026-10-02T15:45:00Z","v":4410,"vw":361.940221},{"c":361.43,"h":361.88,"l":361.225,"n":267,"o":361.84,"t":"2026-10-02T16:00:00Z","v":27029,"vw":361.527072},{"c":360.97,"h":361.66,"l":360.87,"n":398,"o":361.35,"t":"2026-10-02T16:15:00Z","v":21809,"vw":361.288267},{"c":361.23,"h":361.35,"l":360.865,"n":158,"o":361.07,"t":"2026-10-02T16:30:00Z","v":4050,"vw":361.203695},{"c":361.485,"h":361.63,"l":361.11,"n":120,"o":361.29,"t":"2026-10-02T16:45:00Z","v":2698,"vw":361.330434},{"c":361.345,"h":361.9,"l":361.12,"n":195,"o":361.57,"t":"2026-10-02T17:00:00Z","v":7561,"vw":361.611929},{"c":360.79,"h":361.57,"l":360.725,"n":107,"o":361.295,"t":"2026-10-02T17:15:00Z","v":2724,"vw":361.232754},{"c":361.44,"h":361.44,"l":360.87,"n":100,"o":360.87,"t":"2026-10-02T17:30:00Z","v":2966,"vw":361.167621},{"c":361.54,"h":361.64,"l":361.12,"n":126,"o":361.48,"t":"2026-10-02T17:45:00Z","v":3586,"vw":361.416052},{"c":361.33,"h":361.5799,"l":361.06,"n":128,"o":361.55,"t":"2026-10-02T18:00:00Z","v":4565,"vw":361.308781},{"c":361.0233,"h":361.29,"l":360.79,"n":301,"o":361.25,"t":"2026-10-02T18:15:00Z","v":12795,"vw":361.086015},{"c":361.15,"h":361.24,"l":360.8612,"n":261,"o":361.13,"t":"2026-10-02T18:30:00Z","v":9282,"vw":361.102426},{"c":361.12,"h":361.1812,"l":361.0009,"n":261,"o":361.14,"t":"2026-10-02T18:45:00Z","v":13163,"vw":361.106287},{"c":360.93,"h":361.19,"l":360.865,"n":270,"o":361.15,"t":"2026-10-02T19:00:00Z","v":6009,"vw":361.002958},{"c":361.04,"h":361.18,"l":360.77,"n":401,"o":360.96,"t":"2026-10-02T19:15:00Z","v":10162,"vw":360.977104},{"c":361.22,"h":361.45,"l":361.05,"n":348,"o":361.05,"t":"2026-10-02T19:30:00Z","v":6882,"vw":361.217179},{"c":360.85,"h":361.42,"l":360.56,"n":850,"o":361.23,"t":"2026-10-02T19:45:00Z","v":24555,"vw":360.887928},{"c":360.84,"h":360.84,"l":360.84,"n":8,"o":360.84,"t":"2026-10-02T20:00:00Z","v":2358,"vw":360.84},{"c":360.84,"h":360.91,"l":360.84,"n":9,"o":360.91,"t":"2026-10-02T22:15:00Z","v":508,"vw":360.873191},{"c":360.84,"h":360.84,"l":360.84,"n":11,"o":360.84,"t":"2026-10-05T11:45:00Z","v":3331,"vw":360.84},{"c":360.84,"h":361.5,"l":360.84,"n":78,"o":361.49,"t":"2026-10-05T12:00:00Z","v":6736,"vw":361.094861},{"c":361.37,"h":361.4,"l":361.29,"n":36,"o":361.29,"t":"2026-10-05T12:15:00Z","v":3020,"vw":361.356543},{"c":359.9825,"h":361.92,"l":359.9026,"n":251,"o":361.64,"t":"2026-10-05T13:30:00Z","v":13005,"vw":360.935665},{"c":360.23,"h":360.34,"l":359.45,"n":113,"o":359.61,"t":"2026-10-05T13:45:00Z","v":4400,"vw":359.867507},{"c":361.94,"h":362.145,"l":360.01,"n":226,"o":360.27,"t":"2026-10-05T14:00:00Z","v":13088,"vw":360.787274},{"c":361.87,"h":362.48,"l":361.81,"n":119,"o":362.25,"t":"2026-10-05T14:15:00Z","v":5210,"vw":362.183844},{"c":361.33,"h":361.79,"l":360.85,"n":158,"o":361.79,"t":"2026-10-05T14:30:00Z","v":7610,"vw":361.206904},{"c":361.855,"h":361.855,"l":361.06,"n":126,"o":361.0901,"t":"2026-10-05T14:45:00Z","v":8337,"vw":361.262698},{"c":361.55,"h":361.565,"l":361.35,"n":131,"o":361.505,"t":"2026-10-05T15:00:00Z","v":4405,"vw":361.47369},{"c":361.91,"h":361.95,"l":361.4,"n":159,"o":361.44,"t":"2026-10-05T15:15:00Z","v":8607,"vw":361.691161},{"c":362.465,"h":362.465,"l":361.89,"n":89,"o":362.07,"t":"2026-10-05T15:30:00Z","v":2277,"vw":362.138222},{"c":362.75,"h":362.99,"l":362.17,"n":52,"o":362.2801,"t":"2026-10-05T15:45:00Z","v":1196,"vw":362.447604},{"c":363.07,"h":363.1,"l":362.555,"n":142,"o":362.71,"t":"2026-10-05T16:00:00Z","v":6558,"vw":362.678072},{"c":363.305,"h":363.305,"l":362.8375,"n":116,"o":362.905,"t":"2026-10-05T16:15:00Z","v":2156,"vw":363.161521},{"c":363.67,"h":363.67,"l":363.33,"n":68,"o":363.39,"t":"2026-10-05T16:30:00Z","v":1034,"vw":363.45605},{"c":363.24,"h":363.62,"l":363.2082,"n":55,"o":363.6,"t":"2026-10-05T16:45:00Z","v":2548,"vw":363.393516},{"c":362.925,"h":363.2,"l":362.9,"n":99,"o":363.2,"t":"2026-10-05T17:00:00Z","v":3337,"vw":363.082144},{"c":363.06,"h":363.1,"l":362.91,"n":145,"o":362.97,"t":"2026-10-05T17:15:00Z","v":2745,"vw":362.986312},{"c":363.27,"h":363.325,"l":362.84,"n":180,"o":363.055,"t":"2026-10-05T17:30:00Z","v":3871,"vw":363.072439},{"c":363.45,"h":363.5299,"l":363.23,"n":225,"o":363.32,"t":"2026-10-05T17:45:00Z","v":4085,"vw":363.382043},{"c":363.435,"h":363.525,"l":363.255,"n":191,"o":363.46,"t":"2026-10-05T18:00:00Z","v":5204,"vw":363.381416},{"c":363.56,"h":363.56,"l":363.34,"n":142,"o":363.43,"t":"2026-10-05T18:15:00Z","v":5558,"vw":363.436962},{"c":363.57,"h":363.84,"l":363.53,"n":167,"o":363.58,"t":"2026-10-05T18:30:00Z","v":4783,"vw":363.709003},{"c":363.81,"h":363.88,"l":363.455,"n":164,"o":363.56,"t":"2026-10-05T18:45:00Z","v":11066,"vw":363.548747},{"c":364.74,"h":364.81,"l":363.91,"n":239,"o":363.91,"t":"2026-10-05T19:00:00Z","v":12511,"vw":364.193721},{"c":364.33,"h":364.855,"l":364.33,"n":304,"o":364.74,"t":"2026-10-05T19:15:00Z","v":10735,"vw":364.558071},{"c":364.355,"h":364.3931,"l":363.96,"n":343,"o":364.29,"t":"2026-10-05T19:30:00Z","v":9318,"vw":364.22317},{"c":363.89,"h":364.3,"l":363.31,"n":988,"o":364.3,"t":"2026-10-05T19:45:00Z","v":65441,"vw":363.661343},{"c":363.8,"h":363.8,"l":363.8,"n":12,"o":363.8,"t":"2026-10-05T20:00:00Z","v":1184,"vw":363.8},{"c":364.91,"h":364.91,"l":364.91,"n":13,"o":364.91,"t":"2026-10-06T08:00:00Z","v":15063,"vw":364.91},{"c":364.56,"h":366.29,"l":364.345,"n":219,"o":365.68,"t":"2026-10-06T13:30:00Z","v":7560,"vw":365.467764},{"c":364.2699,"h":364.56,"l":363.7201,"n":114,"o":364.42,"t":"2026-10-06T13:45:00Z","v":7944,"vw":364.209361},{"c":362.73,"h":364.61,"l":362.53,"n":244,"o":364.09,"t":"2026-10-06T14:00:00Z","v":8527,"vw":363.637348},{"c":361.22,"h":362.6699,"l":361.22,"n":134,"o":362.6699,"t":"2026-10-06T14:15:00Z","v":3764,"vw":361.689147},{"c":360.96,"h":361.29,"l":360.86,"n":115,"o":361.24,"t":"2026-10-06T14:30:00Z","v":3444,"vw":361.068478},{"c":362.195,"h":362.195,"l":360.91,"n":120,"o":360.91,"t":"2026-10-06T14:45:00Z","v":3218,"vw":361.608734},{"c":362.98,"h":363.0275,"l":361.94,"n":162,"o":362.05,"t":"2026-10-06T15:00:00Z","v":9538,"vw":362.503178},{"c":363.41,"h":363.59,"l":362.91,"n":79,"o":362.93,"t":"2026-10-06T15:15:00Z","v":3334,"vw":363.084983},{"c":363.3699,"h":363.39,"l":362.81,"n":135,"o":363.39,"t":"2026-10-06T15:30:00Z","v":5927,"vw":363.222931},{"c":362.4201,"h":363.1399,"l":362.4201,"n":92,"o":363.1,"t":"2026-10-06T15:45:00Z","v":3330,"vw":362.726731},{"c":362.11,"h":362.535,"l":361.745,"n":190,"o":362.48,"t":"2026-10-06T16:00:00Z","v":21412,"vw":362.001418},{"c":361.4575,"h":361.955,"l":361.3975,"n":66,"o":361.95,"t":"2026-10-06T16:15:00Z","v":2778,"vw":361.617578},{"c":361.53,"h":361.75,"l":361.44,"n":100,"o":361.465,"t":"2026-10-06T16:30:00Z","v":48306,"vw":361.462548},{"c":361.11,"h":361.55,"l":360.93,"n":163,"o":361.475,"t":"2026-10-06T16:45:00Z","v":5065,"vw":361.163874},{"c":361,"h":361.15,"l":360.835,"n":286,"o":361.095,"t":"2026-10-06T17:00:00Z","v":8460,"vw":360.954109},{"c":360.765,"h":360.95,"l":360.35,"n":222,"o":360.95,"t":"2026-10-06T17:15:00Z","v":6716,"vw":360.58447},{"c":360.72,"h":360.99,"l":360.545,"n":194,"o":360.58,"t":"2026-10-06T17:30:00Z","v":6486,"vw":360.72778},{"c":360.725,"h":360.97,"l":360.67,"n":222,"o":360.69,"t":"2026-10-06T17:45:00Z","v":8279,"vw":360.758573},{"c":360.82,"h":360.88,"l":360.64,"n":270,"o":360.735,"t":"2026-10-06T18:00:00Z","v":7777,"vw":360.778673},{"c":360.69,"h":360.87,"l":360.605,"n":442,"o":360.83,"t":"2026-10-06T18:15:00Z","v":13460,"vw":360.774892},{"c":360.55,"h":360.7,"l":360.505,"n":406,"o":360.685,"t":"2026-10-06T18:30:00Z","v":11727,"vw":360.614319},{"c":360.8,"h":360.9,"l":360.53,"n":350,"o":360.585,"t":"2026-10-06T18:45:00Z","v":10376,"vw":360.703018},{"c":360.28,"h":360.77,"l":360.245,"n":318,"o":360.77,"t":"2026-10-06T19:00:00Z","v":7686,"vw":360.451456},{"c":359.7875,"h":360.34,"l":359.76,"n":410,"o":360.28,"t":"2026-10-06T19:15:00Z","v":12194,"vw":360.035881},{"c":359.61,"h":359.87,"l":359.44,"n":370,"o":359.83,"t":"2026-10-06T19:30:00Z","v":10565,"vw":359.637553},{"c":360.18,"h":360.37,"l":359.5,"n":1022,"o":359.57,"t":"2026-10-06T19:45:00Z","v":21145,"vw":359.930721},{"c":360.53,"h":360.53,"l":360.53,"n":5,"o":360.53,"t":"2026-10-06T20:00:00Z","v":2261,"vw":360.53},{"c":360.51,"h":360.51,"l":359.43,"n":28,"o":360.51,"t":"2026-10-07T09:15:00Z","v":410,"vw":360.348538},{"c":357.26,"h":357.26,"l":357.26,"n":7,"o":357.26,"t":"2026-10-07T12:15:00Z","v":199,"vw":357.26},{"c":356,"h":356,"l":356,"n":1,"o":356,"t":"2026-10-07T12:30:00Z","v":70,"vw":356},{"c":355.19,"h":355.64,"l":355.19,"n":3,"o":355.64,"t":"2026-10-07T13:15:00Z","v":330,"vw":355.24625},{"c":356.295,"h":356.77,"l":355.04,"n":403,"o":355.188,"t":"2026-10-07T13:30:00Z","v":59915,"vw":356.331482},{"c":356.405,"h":356.68,"l":355.61,"n":200,"o":356.36,"t":"2026-10-07T13:45:00Z","v":14614,"vw":356.145382},{"c":355.12,"h":356.28,"l":355.12,"n":199,"o":356.27,"t":"2026-10-07T14:00:00Z","v":7012,"vw":355.692075},{"c":355.29,"h":355.81,"l":355.215,"n":176,"o":355.25,"t":"2026-10-07T14:15:00Z","v":13248,"vw":355.55492},{"c":355.42,"h":355.905,"l":355.22,"n":372,"o":355.45,"t":"2026-10-07T14:30:00Z","v":22619,"vw":355.685345},{"c":355.34,"h":355.545,"l":355.14,"n":440,"o":355.32,"t":"2026-10-07T14:45:00Z","v":23165,"vw":355.36523},{"c":355.17,"h":355.5,"l":354.69,"n":692,"o":355.36,"t":"2026-10-07T15:00:00Z","v":29332,"vw":354.969758},{"c":354.915,"h":355.34,"l":354.62,"n":175,"o":355.23,"t":"2026-10-07T15:15:00Z","v":5828,"vw":354.905511},{"c":355.155,"h":355.43,"l":354.925,"n":232,"o":354.925,"t":"2026-10-07T15:30:00Z","v":9023,"vw":355.131109},{"c":355.615,"h":355.615,"l":355.09,"n":262,"o":355.105,"t":"2026-10-07T15:45:00Z","v":14941,"vw":355.318802},{"c":355.64,"h":355.77,"l":355.26,"n":563,"o":355.56,"t":"2026-10-07T16:00:00Z","v":40717,"vw":355.612837},{"c":355.53,"h":355.74,"l":355.43,"n":497,"o":355.635,"t":"2026-10-07T16:15:00Z","v":24836,"vw":355.604998},{"c":355.44,"h":355.7,"l":355.37,"n":235,"o":355.59,"t":"2026-10-07T16:30:00Z","v":10532,"vw":355.499875},{"c":355.15,"h":355.76,"l":355.07,"n":231,"o":355.45,"t":"2026-10-07T16:45:00Z","v":7671,"vw":355.400427},{"c":356.27,"h":356.41,"l":355.05,"n":510,"o":355.2,"t":"2026-10-07T17:00:00Z","v":28825,"vw":355.872169},{"c":355.97,"h":356.3,"l":355.93,"n":286,"o":356.27,"t":"2026-10-07T17:15:00Z","v":16261,"vw":356.100066},{"c":356.04,"h":356.09,"l":355.7,"n":115,"o":355.81,"t":"2026-10-07T17:30:00Z","v":5276,"vw":355.894788},{"c":355.625,"h":356.18,"l":355.52,"n":187,"o":355.94,"t":"2026-10-07T17:45:00Z","v":6900,"vw":355.794604},{"c":355.54,"h":356.14,"l":355.54,"n":185,"o":355.65,"t":"2026-10-07T18:00:00Z","v":29821,"vw":355.725072},{"c":355.98,"h":355.99,"l":355.61,"n":218,"o":355.61,"t":"2026-10-07T18:15:00Z","v":11697,"vw":355.768205},{"c":355.99,"h":356.18,"l":355.65,"n":128,"o":356.03,"t":"2026-10-07T18:30:00Z","v":3858,"vw":355.97791},{"c":355.89,"h":355.96,"l":355.75,"n":123,"o":355.9,"t":"2026-10-07T18:45:00Z","v":5290,"vw":355.839996},{"c":355.43,"h":356.01,"l":355.38,"n":370,"o":355.91,"t":"2026-10-07T19:00:00Z","v":18651,"vw":355.578633},{"c":355.35,"h":355.545,"l":355.265,"n":414,"o":355.405,"t":"2026-10-07T19:15:00Z","v":15582,"vw":355.396958},{"c":355.09,"h":355.59,"l":354.91,"n":325,"o":355.36,"t":"2026-10-07T19:30:00Z","v":12154,"vw":355.23375},{"c":355.33,"h":355.33,"l":354.84,"n":996,"o":355.04,"t":"2026-10-07T19:45:00Z","v":42142,"vw":355.0904},{"c":355.37,"h":355.37,"l":355.37,"n":10,"o":355.37,"t":"2026-10-07T20:00:00Z","v":2985,"vw":355.37},{"c":353.03,"h":353.03,"l":353.03,"n":8,"o":353.03,"t":"2026-10-08T08:00:00Z","v":141,"vw":353.03},{"c":353.09,"h":353.09,"l":353.09,"n":4,"o":353.09,"t":"2026-10-08T08:15:00Z","v":156,"vw":353.09},{"c":352.87,"h":352.88,"l":352.87,"n":5,"o":352.88,"t":"2026-10-08T13:00:00Z","v":300,"vw":352.876923},{"c":352.46,"h":353.075,"l":351.765,"n":424,"o":352.58,"t":"2026-10-08T13:30:00Z","v":22937,"vw":352.382983},{"c":352.37,"h":353.17,"l":352.11,"n":1077,"o":352.39,"t":"2026-10-08T13:45:00Z","v":81272,"vw":352.58318},{"c":352.13,"h":352.555,"l":351.79,"n":214,"o":352.43,"t":"2026-10-08T14:00:00Z","v":12113,"vw":352.262148},{"c":352.31,"h":352.47,"l":351.9301,"n":174,"o":352.06,"t":"2026-10-08T14:15:00Z","v":5389,"vw":352.17242},{"c":351.85,"h":352.49,"l":351.805,"n":324,"o":352.04,"t":"2026-10-08T14:30:00Z","v":14577,"vw":352.173227},{"c":350.94,"h":351.86,"l":350.92,"n":684,"o":351.85,"t":"2026-10-08T14:45:00Z","v":30426,"vw":351.383774},{"c":350.41,"h":351.11,"l":350.41,"n":311,"o":351.02,"t":"2026-10-08T15:00:00Z","v":7958,"vw":350.728242},{"c":350.79,"h":350.93,"l":350.31,"n":360,"o":350.31,"t":"2026-10-08T15:15:00Z","v":15520,"vw":350.589211},{"c":350.51,"h":350.71,"l":350.06,"n":419,"o":350.69,"t":"2026-10-08T15:30:00Z","v":21708,"vw":350.352402},{"c":350.9,"h":351.02,"l":350.66,"n":327,"o":350.66,"t":"2026-10-08T15:45:00Z","v":14717,"vw":350.844395},{"c":350.97,"h":351.2,"l":350.68,"n":188,"o":350.86,"t":"2026-10-08T16:00:00Z","v":13125,"vw":351.09756},{"c":351.86,"h":353.39,"l":350.96,"n":1217,"o":350.96,"t":"2026-10-08T16:15:00Z","v":82223,"vw":352.014953},{"c":351.63,"h":352.02,"l":351.385,"n":321,"o":351.79,"t":"2026-10-08T16:30:00Z","v":13367,"vw":351.773825},{"c":351.99,"h":352.01,"l":350.78,"n":611,"o":351.5,"t":"2026-10-08T16:45:00Z","v":44647,"vw":351.485785},{"c":352.63,"h":352.8,"l":351.08,"n":931,"o":351.905,"t":"2026-10-08T17:00:00Z","v":81797,"vw":351.797405},{"c":352.0325,"h":352.99,"l":351.71,"n":952,"o":352.59,"t":"2026-10-08T17:15:00Z","v":57026,"vw":352.448005},{"c":352.8,"h":352.93,"l":351.95,"n":303,"o":352.11,"t":"2026-10-08T17:30:00Z","v":18756,"vw":352.363254},{"c":352.84,"h":353.07,"l":352.35,"n":257,"o":352.88,"t":"2026-10-08T17:45:00Z","v":15889,"vw":352.81056},{"c":353.4,"h":353.4,"l":352.35,"n":201,"o":352.83,"t":"2026-10-08T18:00:00Z","v":10406,"vw":352.701998},{"c":353.555,"h":353.74,"l":353.03,"n":276,"o":353.5312,"t":"2026-10-08T18:15:00Z","v":360318,"vw":353.332124},{"c":352.65,"h":353.42,"l":352.65,"n":358,"o":353.42,"t":"2026-10-08T18:30:00Z","v":9237,"vw":353.065147},{"c":352.5,"h":352.71,"l":352.46,"n":266,"o":352.71,"t":"2026-10-08T18:45:00Z","v":6299,"vw":352.549033},{"c":352.68,"h":352.775,"l":352.33,"n":201,"o":352.42,"t":"2026-10-08T19:00:00Z","v":6545,"vw":352.507372},{"c":353.125,"h":353.585,"l":352.52,"n":405,"o":352.7,"t":"2026-10-08T19:15:00Z","v":18956,"vw":353.145559},{"c":352.98,"h":353.21,"l":352.8,"n":636,"o":353.17,"t":"2026-10-08T19:30:00Z","v":19024,"vw":352.981147},{"c":353.19,"h":353.6,"l":353.045,"n":979,"o":353.06,"t":"2026-10-08T19:45:00Z","v":42362,"vw":353.303973},{"c":352.63,"h":353.47,"l":352.63,"n":10,"o":353.47,"t":"2026-10-08T20:00:00Z","v":28470,"vw":353.46395},{"c":354.22,"h":355.53,"l":354.06,"n":188,"o":354.66,"t":"2026-10-09T13:30:00Z","v":8994,"vw":354.898508},{"c":355.67,"h":355.67,"l":353.84,"n":92,"o":354.04,"t":"2026-10-09T13:45:00Z","v":5363,"vw":354.478432},{"c":355.62,"h":356.5,"l":355.62,"n":129,"o":355.76,"t":"2026-10-09T14:00:00Z","v":4164,"vw":355.999844},{"c":355.76,"h":355.9,"l":355.31,"n":91,"o":355.695,"t":"2026-10-09T14:15:00Z","v":2955,"vw":355.788991},{"c":355.13,"h":355.7051,"l":355.1,"n":146,"o":355.7051,"t":"2026-10-09T14:30:00Z","v":5011,"vw":355.37973},{"c":355.55,"h":355.67,"l":354.76,"n":126,"o":355.08,"t":"2026-10-09T14:45:00Z","v":4662,"vw":355.247438},{"c":355.81,"h":355.965,"l":355.2801,"n":130,"o":355.445,"t":"2026-10-09T15:00:00Z","v":5677,"vw":355.578781},{"c":356.11,"h":356.16,"l":355.73,"n":135,"o":355.895,"t":"2026-10-09T15:15:00Z","v":5965,"vw":356.028936},{"c":356.04,"h":356.32,"l":355.96,"n":163,"o":356.08,"t":"2026-10-09T15:30:00Z","v":6011,"vw":356.169455},{"c":356.13,"h":356.23,"l":355.875,"n":105,"o":356.05,"t":"2026-10-09T15:45:00Z","v":2841,"vw":356.064496},{"c":356.14,"h":356.205,"l":355.86,"n":114,"o":356.05,"t":"2026-10-09T16:00:00Z","v":3561,"vw":356.092422},{"c":356.4701,"h":356.4701,"l":356.005,"n":40,"o":356.27,"t":"2026-10-09T16:15:00Z","v":1300,"vw":356.214239},{"c":356.455,"h":356.73,"l":356.39,"n":199,"o":356.51,"t":"2026-10-09T16:30:00Z","v":7126,"vw":356.540599},{"c":356.74,"h":356.8,"l":356.4775,"n":119,"o":356.4775,"t":"2026-10-09T16:45:00Z","v":3205,"vw":356.71224},{"c":356.525,"h":356.81,"l":356.49,"n":84,"o":356.76,"t":"2026-10-09T17:00:00Z","v":4209,"vw":356.623719},{"c":356.69,"h":356.89,"l":356.55,"n":128,"o":356.55,"t":"2026-10-09T17:15:00Z","v":4550,"vw":356.730009},{"c":356.965,"h":357.03,"l":356.65,"n":130,"o":356.7,"t":"2026-10-09T17:30:00Z","v":4315,"vw":356.794464},{"c":357.355,"h":357.385,"l":356.91,"n":176,"o":356.93,"t":"2026-10-09T17:45:00Z","v":6615,"vw":357.116183},{"c":357.315,"h":357.475,"l":357.08,"n":166,"o":357.31,"t":"2026-10-09T18:00:00Z","v":4826,"vw":357.283668},{"c":357.22,"h":357.39,"l":357.22,"n":183,"o":357.36,"t":"2026-10-09T18:15:00Z","v":4273,"vw":357.315438},{"c":357.36,"h":357.45,"l":357.225,"n":157,"o":357.27,"t":"2026-10-09T18:30:00Z","v":2939,"vw":357.318209},{"c":357.545,"h":358.19,"l":357.32,"n":227,"o":357.32,"t":"2026-10-09T18:45:00Z","v":10142,"vw":357.590994},{"c":357.3,"h":357.6699,"l":357.29,"n":78,"o":357.4648,"t":"2026-10-09T19:00:00Z","v":2727,"vw":357.410858},{"c":357.155,"h":357.365,"l":357.13,"n":115,"o":357.22,"t":"2026-10-09T19:15:00Z","v":4124,"vw":357.249794},{"c":357.205,"h":357.24,"l":356.88,"n":471,"o":357.01,"t":"2026-10-09T19:30:00Z","v":30418,"vw":357.005486},{"c":356.745,"h":357.18,"l":356.69,"n":622,"o":357.11,"t":"2026-10-09T19:45:00Z","v":19546,"vw":356.918259},{"c":356.78,"h":356.78,"l":356.78,"n":7,"o":356.78,"t":"2026-10-09T20:00:00Z","v":1001,"vw":356.78},{"c":356.17,"h":356.17,"l":356.17,"n":1,"o":356.17,"t":"2026-10-09T21:30:00Z","v":95,"vw":356.17},{"c":356.535,"h":356.535,"l":355.345,"n":133,"o":356.13,"t":"2026-10-12T13:30:00Z","v":20111,"vw":356.185937},{"c":355.88,"h":356.73,"l":355.58,"n":231,"o":356.57,"t":"2026-10-12T13:45:00Z","v":13901,"vw":356.039057},{"c":355.23,"h":355.81,"l":354.69,"n":191,"o":355.79,"t":"2026-10-12T14:00:00Z","v":17882,"vw":355.118298},{"c":354.96,"h":355.224,"l":354.67,"n":150,"o":355.224,"t":"2026-10-12T14:15:00Z","v":5888,"vw":354.853371},{"c":354.64,"h":355.155,"l":354.435,"n":77,"o":354.72,"t":"2026-10-12T14:30:00Z","v":3680,"vw":354.791419},{"c":355.12,"h":355.25,"l":354.63,"n":53,"o":354.64,"t":"2026-10-12T14:45:00Z","v":1923,"vw":354.819578},{"c":355.09,"h":355.29,"l":354.95,"n":132,"o":355.05,"t":"2026-10-12T15:00:00Z","v":8353,"vw":355.135043},{"c":354.92,"h":355.35,"l":354.86,"n":63,"o":355.08,"t":"2026-10-12T15:15:00Z","v":2103,"vw":354.992613},{"c":355.04,"h":355.21,"l":354.785,"n":105,"o":354.83,"t":"2026-10-12T15:30:00Z","v":5093,"vw":354.994204},{"c":355.095,"h":355.295,"l":354.98,"n":109,"o":354.98,"t":"2026-10-12T15:45:00Z","v":7305,"vw":355.141251},{"c":354.75,"h":355.135,"l":354.75,"n":207,"o":354.97,"t":"2026-10-12T16:00:00Z","v":10677,"vw":354.930621},{"c":354.54,"h":354.75,"l":354.54,"n":126,"o":354.68,"t":"2026-10-12T16:15:00Z","v":7840,"vw":354.637486},{"c":354.485,"h":354.78,"l":354.485,"n":93,"o":354.54,"t":"2026-10-12T16:30:00Z","v":2953,"vw":354.661127},{"c":354.01,"h":354.38,"l":353.87,"n":90,"o":354.38,"t":"2026-10-12T16:45:00Z","v":3733,"vw":354.144582},{"c":354.01,"h":354.08,"l":353.9101,"n":45,"o":354,"t":"2026-10-12T17:00:00Z","v":1861,"vw":353.995204},{"c":354.01,"h":354.1225,"l":353.85,"n":62,"o":353.85,"t":"2026-10-12T17:15:00Z","v":5030,"vw":354.007843},{"c":353.84,"h":354.06,"l":353.84,"n":58,"o":353.95,"t":"2026-10-12T17:30:00Z","v":1496,"vw":353.938108},{"c":353.85,"h":353.925,"l":353.74,"n":150,"o":353.81,"t":"2026-10-12T17:45:00Z","v":11331,"vw":353.828822},{"c":353.97,"h":354.055,"l":353.93,"n":69,"o":353.93,"t":"2026-10-12T18:00:00Z","v":2942,"vw":353.998062},{"c":354.05,"h":354.16,"l":353.97,"n":149,"o":354.0837,"t":"2026-10-12T18:15:00Z","v":5691,"vw":354.072578},{"c":353.95,"h":354.11,"l":353.81,"n":67,"o":354.11,"t":"2026-10-12T18:30:00Z","v":3083,"vw":353.93738},{"c":353.77,"h":353.905,"l":353.61,"n":96,"o":353.86,"t":"2026-10-12T18:45:00Z","v":9802,"vw":353.706396},{"c":353.6754,"h":353.97,"l":353.55,"n":150,"o":353.72,"t":"2026-10-12T19:00:00Z","v":5499,"vw":353.735515},{"c":353.51,"h":353.7,"l":353.49,"n":174,"o":353.59,"t":"2026-10-12T19:15:00Z","v":6255,"vw":353.56393},{"c":353.69,"h":353.79,"l":353.44,"n":199,"o":353.5,"t":"2026-10-12T19:30:00Z","v":7500,"vw":353.614362},{"c":353.85,"h":353.96,"l":353.57,"n":819,"o":353.64,"t":"2026-10-12T19:45:00Z","v":43576,"vw":353.800805},{"c":353.71,"h":353.71,"l":353.71,"n":10,"o":353.71,"t":"2026-10-12T20:00:00Z","v":1761,"vw":353.71},{"c":353.8,"h":353.8,"l":353.8,"n":2,"o":353.8,"t":"2026-10-13T08:00:00Z","v":101,"vw":353.8},{"c":353.96,"h":353.96,"l":353.96,"n":3,"o":353.96,"t":"2026-10-13T11:30:00Z","v":169,"vw":353.96},{"c":353.92,"h":353.94,"l":353.82,"n":18,"o":353.91,"t":"2026-10-13T11:45:00Z","v":1192,"vw":353.880732},{"c":353.7801,"h":353.89,"l":351.74,"n":189,"o":352.68,"t":"2026-10-13T13:30:00Z","v":11408,"vw":352.449989},{"c":351.39,"h":354.19,"l":351.28,"n":221,"o":354.135,"t":"2026-10-13T13:45:00Z","v":19236,"vw":352.537277},{"c":351.7,"h":351.88,"l":351.14,"n":283,"o":351.17,"t":"2026-10-13T14:00:00Z","v":19544,"vw":351.362079},{"c":350.78,"h":351.97,"l":350.78,"n":164,"o":351.97,"t":"2026-10-13T14:15:00Z","v":6980,"vw":351.310487},{"c":350.91,"h":351.19,"l":350.52,"n":125,"o":350.81,"t":"2026-10-13T14:30:00Z","v":6476,"vw":350.832477},{"c":350.6,"h":351.06,"l":350.59,"n":152,"o":350.95,"t":"2026-10-13T14:45:00Z","v":6676,"vw":350.885239},{"c":351.16,"h":351.28,"l":350.4901,"n":317,"o":350.565,"t":"2026-10-13T15:00:00Z","v":28252,"vw":350.973291},{"c":350.48,"h":351.17,"l":350.48,"n":119,"o":351.13,"t":"2026-10-13T15:15:00Z","v":3486,"vw":350.854516},{"c":350.1,"h":350.23,"l":349.92,"n":196,"o":350.205,"t":"2026-10-13T15:30:00Z","v":7065,"vw":350.115418},{"c":350.54,"h":350.58,"l":349.77,"n":214,"o":350.12,"t":"2026-10-13T15:45:00Z","v":14787,"vw":350.090444},{"c":350.665,"h":350.745,"l":350.45,"n":93,"o":350.54,"t":"2026-10-13T16:00:00Z","v":4996,"vw":350.594195},{"c":351.05,"h":351.05,"l":350.66,"n":71,"o":350.66,"t":"2026-10-13T16:15:00Z","v":3483,"vw":350.771277},{"c":351.53,"h":351.53,"l":351.155,"n":127,"o":351.155,"t":"2026-10-13T16:30:00Z","v":4459,"vw":351.370636},{"c":351.22,"h":351.6,"l":351.22,"n":156,"o":351.5,"t":"2026-10-13T16:45:00Z","v":6853,"vw":351.455618},{"c":350.83,"h":351.155,"l":350.74,"n":142,"o":351.12,"t":"2026-10-13T17:00:00Z","v":6244,"vw":350.96703},{"c":350.675,"h":350.91,"l":350.59,"n":181,"o":350.82,"t":"2026-10-13T17:15:00Z","v":12508,"vw":350.740966},{"c":351.15,"h":351.2,"l":350.65,"n":124,"o":350.65,"t":"2026-10-13T17:30:00Z","v":6260,"vw":351.057209},{"c":350.73,"h":351.15,"l":350.51,"n":207,"o":351.15,"t":"2026-10-13T17:45:00Z","v":10379,"vw":350.787583},{"c":351.441,"h":351.865,"l":350.69,"n":249,"o":350.78,"t":"2026-10-13T18:00:00Z","v":16116,"vw":351.510979},{"c":351.73,"h":351.81,"l":351.34,"n":113,"o":351.46,"t":"2026-10-13T18:15:00Z","v":5498,"vw":351.591426},{"c":351.61,"h":351.83,"l":351.435,"n":174,"o":351.79,"t":"2026-10-13T18:30:00Z","v":8291,"vw":351.598059},{"c":351.57,"h":351.66,"l":351.29,"n":101,"o":351.64,"t":"2026-10-13T18:45:00Z","v":4415,"vw":351.520317},{"c":351.43,"h":351.72,"l":351.36,"n":109,"o":351.59,"t":"2026-10-13T19:00:00Z","v":3015,"vw":351.515297},{"c":351.6,"h":351.62,"l":351.3,"n":216,"o":351.58,"t":"2026-10-13T19:15:00Z","v":12941,"vw":351.543742},{"c":351.73,"h":351.86,"l":351.51,"n":399,"o":351.57,"t":"2026-10-13T19:30:00Z","v":14804,"vw":351.684022},{"c":350.88,"h":351.635,"l":350.88,"n":626,"o":351.59,"t":"2026-10-13T19:45:00Z","v":22161,"vw":351.164272},{"c":351.1,"h":351.1,"l":351.1,"n":6,"o":351.1,"t":"2026-10-13T20:00:00Z","v":6631,"vw":351.1},{"c":346.96,"h":347.87,"l":346.96,"n":32,"o":347.78,"t":"2026-10-14T12:30:00Z","v":1204,"vw":347.662912},{"c":347.51,"h":347.93,"l":345.66,"n":250,"o":346.48,"t":"2026-10-14T13:30:00Z","v":20836,"vw":347.120241},{"c":346.67,"h":347.99,"l":346.51,"n":294,"o":347.95,"t":"2026-10-14T13:45:00Z","v":17649,"vw":347.472806},{"c":346.12,"h":347.05,"l":345.955,"n":375,"o":346.47,"t":"2026-10-14T14:00:00Z","v":22695,"vw":346.62099},{"c":346.16,"h":346.69,"l":345.9,"n":379,"o":346.39,"t":"2026-10-14T14:15:00Z","v":33807,"vw":346.258879},{"c":347,"h":347.155,"l":346.06,"n":499,"o":346.06,"t":"2026-10-14T14:30:00Z","v":47222,"vw":346.394199},{"c":346.15,"h":347.16,"l":345.93,"n":153,"o":346.84,"t":"2026-10-14T14:45:00Z","v":8677,"vw":346.32104},{"c":345.03,"h":346.01,"l":345.015,"n":333,"o":346.01,"t":"2026-10-14T15:00:00Z","v":22470,"vw":345.522666},{"c":345.21,"h":345.45,"l":345.03,"n":175,"o":345.08,"t":"2026-10-14T15:15:00Z","v":7305,"vw":345.212232},{"c":344.09,"h":345.29,"l":343.9952,"n":204,"o":345.18,"t":"2026-10-14T15:30:00Z","v":9556,"vw":344.407504},{"c":343.94,"h":344.56,"l":343.71,"n":235,"o":344.1,"t":"2026-10-14T15:45:00Z","v":12905,"vw":344.181514},{"c":343.02,"h":344.03,"l":343.02,"n":293,"o":343.97,"t":"2026-10-14T16:00:00Z","v":22310,"vw":343.693153},{"c":343,"h":343.25,"l":342.8055,"n":240,"o":343.06,"t":"2026-10-14T16:15:00Z","v":18536,"vw":343.002498},{"c":343.28,"h":343.65,"l":342.77,"n":204,"o":343.02,"t":"2026-10-14T16:30:00Z","v":17544,"vw":343.181996},{"c":343.44,"h":343.48,"l":343.11,"n":87,"o":343.46,"t":"2026-10-14T16:45:00Z","v":2945,"vw":343.334346},{"c":342.95,"h":343.65,"l":342.95,"n":127,"o":343.4627,"t":"2026-10-14T17:00:00Z","v":8676,"vw":343.219858},{"c":342.475,"h":343.08,"l":342.42,"n":313,"o":342.9,"t":"2026-10-14T17:15:00Z","v":19591,"vw":342.861728},{"c":342.17,"h":342.69,"l":342.15,"n":180,"o":342.45,"t":"2026-10-14T17:30:00Z","v":34442,"vw":342.491482},{"c":341.8,"h":342.25,"l":341.65,"n":225,"o":342.23,"t":"2026-10-14T17:45:00Z","v":10873,"vw":342.002648},{"c":342.0415,"h":342.13,"l":341.57,"n":113,"o":341.75,"t":"2026-10-14T18:00:00Z","v":6444,"vw":341.825157},{"c":341.99,"h":342.24,"l":341.83,"n":158,"o":342.09,"t":"2026-10-14T18:15:00Z","v":8206,"vw":342.037171},{"c":341.69,"h":341.96,"l":341.57,"n":223,"o":341.93,"t":"2026-10-14T18:30:00Z","v":14099,"vw":341.79525},{"c":341.89,"h":342.09,"l":341.5,"n":233,"o":341.55,"t":"2026-10-14T18:45:00Z","v":21419,"vw":341.869097},{"c":341.95,"h":342.1404,"l":341.28,"n":687,"o":341.96,"t":"2026-10-14T19:00:00Z","v":60480,"vw":341.614637},{"c":342.68,"h":342.87,"l":341.83,"n":255,"o":341.83,"t":"2026-10-14T19:15:00Z","v":12809,"vw":342.512384},{"c":342.26,"h":343.05,"l":342.22,"n":334,"o":342.68,"t":"2026-10-14T19:30:00Z","v":19302,"vw":342.644379},{"c":342.86,"h":342.9,"l":341.92,"n":893,"o":342.13,"t":"2026-10-14T19:45:00Z","v":46123,"vw":342.423284},{"c":342.83,"h":342.83,"l":342.83,"n":9,"o":342.83,"t":"2026-10-14T20:00:00Z","v":2095,"vw":342.83},{"c":340.61,"h":340.61,"l":340.61,"n":1,"o":340.61,"t":"2026-10-14T23:00:00Z","v":80,"vw":340.61},{"c":343.15,"h":343.15,"l":343.15,"n":1,"o":343.15,"t":"2026-10-15T08:00:00Z","v":13000,"vw":343.15},{"c":342.8,"h":342.8,"l":342.8,"n":3,"o":342.8,"t":"2026-10-15T11:00:00Z","v":298,"vw":342.8},{"c":342.28,"h":342.28,"l":342.28,"n":1,"o":342.28,"t":"2026-10-15T13:15:00Z","v":80,"vw":342.28},{"c":342.125,"h":342.37,"l":340.65,"n":842,"o":341.57,"t":"2026-10-15T13:30:00Z","v":80967,"vw":341.423268},{"c":341.61,"h":341.95,"l":340.21,"n":664,"o":341.95,"t":"2026-10-15T13:45:00Z","v":45297,"vw":341.009744},{"c":343.75,"h":344.35,"l":341.32,"n":655,"o":341.5,"t":"2026-10-15T14:00:00Z","v":39796,"vw":343.143538},{"c":342.99,"h":343.9425,"l":342.89,"n":303,"o":343.81,"t":"2026-10-15T14:15:00Z","v":63382,"vw":343.122189},{"c":344.77,"h":344.97,"l":342.55,"n":364,"o":342.78,"t":"2026-10-15T14:30:00Z","v":176679,"vw":343.286346},{"c":345.51,"h":345.6999,"l":344.56,"n":299,"o":344.805,"t":"2026-10-15T14:45:00Z","v":23147,"vw":344.982596},{"c":346.02,"h":346.19,"l":345.29,"n":180,"o":345.64,"t":"2026-10-15T15:00:00Z","v":18181,"vw":345.698883},{"c":345.685,"h":346.48,"l":345.5,"n":391,"o":346.16,"t":"2026-10-15T15:15:00Z","v":22389,"vw":345.784512},{"c":345.01,"h":345.8725,"l":344.9389,"n":271,"o":345.78,"t":"2026-10-15T15:30:00Z","v":10188,"vw":345.309941},{"c":345.19,"h":345.26,"l":344.73,"n":270,"o":344.985,"t":"2026-10-15T15:45:00Z","v":21288,"vw":344.883166},{"c":344.525,"h":345.23,"l":344.44,"n":254,"o":345.23,"t":"2026-10-15T16:00:00Z","v":9174,"vw":344.847762},{"c":344.055,"h":344.525,"l":343.945,"n":248,"o":344.47,"t":"2026-10-15T16:15:00Z","v":8737,"vw":344.167609},{"c":344.39,"h":344.67,"l":343.92,"n":193,"o":344.055,"t":"2026-10-15T16:30:00Z","v":10438,"vw":344.134772},{"c":344.47,"h":344.65,"l":344.075,"n":183,"o":344.54,"t":"2026-10-15T16:45:00Z","v":7559,"vw":344.328812},{"c":344.465,"h":344.71,"l":344.19,"n":203,"o":344.415,"t":"2026-10-15T17:00:00Z","v":6628,"vw":344.50559},{"c":344.68,"h":344.87,"l":344.535,"n":448,"o":344.535,"t":"2026-10-15T17:15:00Z","v":34325,"vw":344.659528},{"c":345.25,"h":345.4,"l":344.635,"n":266,"o":344.69,"t":"2026-10-15T17:30:00Z","v":12915,"vw":344.951207},{"c":345.33,"h":345.41,"l":345.19,"n":224,"o":345.24,"t":"2026-10-15T17:45:00Z","v":8341,"vw":345.271195},{"c":344.67,"h":345.37,"l":344.66,"n":311,"o":345.33,"t":"2026-10-15T18:00:00Z","v":14913,"vw":345.016479},{"c":344.5775,"h":344.88,"l":344.4,"n":271,"o":344.675,"t":"2026-10-15T18:15:00Z","v":12382,"vw":344.596562},{"c":344.82,"h":344.91,"l":344.575,"n":319,"o":344.575,"t":"2026-10-15T18:30:00Z","v":15685,"vw":344.691641},{"c":345.32,"h":345.32,"l":344.74,"n":316,"o":344.76,"t":"2026-10-15T18:45:00Z","v":7938,"vw":344.987164},{"c":346.36,"h":346.36,"l":345.36,"n":330,"o":345.36,"t":"2026-10-15T19:00:00Z","v":12414,"vw":345.908838},{"c":346.83,"h":347.28,"l":346.51,"n":310,"o":346.55,"t":"2026-10-15T19:15:00Z","v":11376,"vw":346.992481},{"c":347.75,"h":347.97,"l":346.78,"n":436,"o":346.83,"t":"2026-10-15T19:30:00Z","v":15061,"vw":347.459408},{"c":347.52,"h":347.89,"l":347.23,"n":1016,"o":347.79,"t":"2026-10-15T19:45:00Z","v":37132,"vw":347.568978},{"c":347.65,"h":347.65,"l":347.65,"n":7,"o":347.65,"t":"2026-10-15T20:00:00Z","v":2032,"vw":347.65},{"c":347.4,"h":347.4,"l":347.4,"n":80,"o":347.4,"t":"2026-10-15T20:30:00Z","v":160,"vw":347.4},{"c":347.13,"h":348.07,"l":346.25,"n":141,"o":348.07,"t":"2026-10-16T13:30:00Z","v":5705,"vw":347.245553},{"c":345.64,"h":347.04,"l":345.46,"n":169,"o":347,"t":"2026-10-16T13:45:00Z","v":11799,"vw":345.779536},{"c":345.2001,"h":345.92,"l":344.65,"n":218,"o":345.4,"t":"2026-10-16T14:00:00Z","v":7777,"vw":345.337747},{"c":344.84,"h":345.68,"l":344.84,"n":100,"o":345.39,"t":"2026-10-16T14:15:00Z","v":4050,"vw":345.212196},{"c":345.04,"h":345.575,"l":344.75,"n":79,"o":344.86,"t":"2026-10-16T14:30:00Z","v":2176,"vw":345.131359},{"c":344.72,"h":345.34,"l":344.62,"n":63,"o":345.06,"t":"2026-10-16T14:45:00Z","v":25209,"vw":344.881998},{"c":343.32,"h":344.73,"l":343.135,"n":200,"o":344.73,"t":"2026-10-16T15:00:00Z","v":7438,"vw":343.745746},{"c":342.63,"h":343.41,"l":342.53,"n":131,"o":343.41,"t":"2026-10-16T15:15:00Z","v":3007,"vw":342.868718},{"c":342.42,"h":343.01,"l":342.42,"n":93,"o":342.74,"t":"2026-10-16T15:30:00Z","v":2349,"vw":342.811339},{"c":341.585,"h":342.87,"l":341.585,"n":89,"o":342.55,"t":"2026-10-16T15:45:00Z","v":3334,"vw":342.47449},{"c":341.4843,"h":341.6,"l":341.26,"n":105,"o":341.36,"t":"2026-10-16T16:00:00Z","v":5072,"vw":341.450615},{"c":341.36,"h":341.87,"l":341.31,"n":160,"o":341.87,"t":"2026-10-16T16:15:00Z","v":7200,"vw":341.501643},{"c":340.86,"h":341.225,"l":340.815,"n":99,"o":341.0853,"t":"2026-10-16T16:30:00Z","v":3880,"vw":340.996408},{"c":340.53,"h":340.89,"l":340.25,"n":142,"o":340.89,"t":"2026-10-16T16:45:00Z","v":4986,"vw":340.42298},{"c":339.53,"h":340.65,"l":339.29,"n":177,"o":340.65,"t":"2026-10-16T17:00:00Z","v":5092,"vw":339.925652},{"c":339.51,"h":339.56,"l":338.84,"n":144,"o":339.34,"t":"2026-10-16T17:15:00Z","v":4804,"vw":339.195156},{"c":340.16,"h":340.6,"l":339.47,"n":300,"o":339.71,"t":"2026-10-16T17:30:00Z","v":66437,"vw":340.187226},{"c":338.99,"h":340.39,"l":338.935,"n":266,"o":340.36,"t":"2026-10-16T17:45:00Z","v":9953,"vw":339.374424},{"c":338.92,"h":339.095,"l":338.37,"n":274,"o":338.84,"t":"2026-10-16T18:00:00Z","v":18481,"vw":338.64507},{"c":338.94,"h":339.09,"l":338.63,"n":146,"o":339.02,"t":"2026-10-16T18:15:00Z","v":7466,"vw":338.865371},{"c":339.075,"h":339.54,"l":338.73,"n":121,"o":339.1217,"t":"2026-10-16T18:30:00Z","v":5493,"vw":339.144469},{"c":338.9,"h":339.2,"l":338.53,"n":134,"o":339.18,"t":"2026-10-16T18:45:00Z","v":5806,"vw":338.861296},{"c":339.39,"h":339.39,"l":338.05,"n":415,"o":338.81,"t":"2026-10-16T19:00:00Z","v":16337,"vw":338.706403},{"c":339.51,"h":339.8,"l":338.87,"n":442,"o":339.4,"t":"2026-10-16T19:15:00Z","v":18746,"vw":339.378639},{"c":338.17,"h":339.705,"l":338.09,"n":500,"o":339.56,"t":"2026-10-16T19:30:00Z","v":15842,"vw":338.866126},{"c":338.89,"h":339.04,"l":338.13,"n":1168,"o":338.195,"t":"2026-10-16T19:45:00Z","v":48785,"vw":338.674813},{"c":338.83,"h":338.83,"l":338.83,"n":10,"o":338.83,"t":"2026-10-16T20:00:00Z","v":20376,"vw":338.83},{"c":339.94,"h":339.94,"l":339.93,"n":3,"o":339.93,"t":"2026-10-19T08:00:00Z","v":159,"vw":339.932857},{"c":340.71,"h":340.71,"l":340.71,"n":3,"o":340.71,"t":"2026-10-19T08:15:00Z","v":86,"vw":340.71},{"c":338.84,"h":338.84,"l":338.84,"n":1,"o":338.84,"t":"2026-10-19T10:30:00Z","v":53,"vw":338.84},{"c":338.84,"h":340.98,"l":338.84,"n":7,"o":338.84,"t":"2026-10-19T10:45:00Z","v":348,"vw":339.382709},{"c":340.935,"h":343.4,"l":340.87,"n":252,"o":342.23,"t":"2026-10-19T13:30:00Z","v":16585,"vw":342.081567},{"c":340.55,"h":341.35,"l":340.3,"n":195,"o":340.852,"t":"2026-10-19T13:45:00Z","v":15909,"vw":340.839916},{"c":341.54,"h":341.54,"l":340.33,"n":226,"o":340.57,"t":"2026-10-19T14:00:00Z","v":7283,"vw":340.819748},{"c":342.18,"h":342.41,"l":341.69,"n":1119,"o":341.7993,"t":"2026-10-19T14:15:00Z","v":74119,"vw":342.236728},{"c":341.14,"h":341.88,"l":341.01,"n":258,"o":341.88,"t":"2026-10-19T14:30:00Z","v":9016,"vw":341.391344},{"c":341.95,"h":342,"l":341.3,"n":86,"o":341.3,"t":"2026-10-19T14:45:00Z","v":3237,"vw":341.693173},{"c":342.83,"h":342.83,"l":341.95,"n":169,"o":341.97,"t":"2026-10-19T15:00:00Z","v":24340,"vw":342.5803},{"c":343.37,"h":343.49,"l":342.72,"n":174,"o":342.92,"t":"2026-10-19T15:15:00Z","v":9744,"vw":343.074328},{"c":343.77,"h":343.88,"l":343.18,"n":144,"o":343.35,"t":"2026-10-19T15:30:00Z","v":7694,"vw":343.551243},{"c":343.54,"h":343.82,"l":343.44,"n":186,"o":343.68,"t":"2026-10-19T15:45:00Z","v":10586,"vw":343.60435},{"c":343.11,"h":343.55,"l":342.61,"n":237,"o":343.55,"t":"2026-10-19T16:00:00Z","v":8173,"vw":343.044241},{"c":342.9076,"h":343.16,"l":342.6,"n":95,"o":343.1,"t":"2026-10-19T16:15:00Z","v":4095,"vw":342.866675},{"c":342.89,"h":342.97,"l":342.44,"n":293,"o":342.8425,"t":"2026-10-19T16:30:00Z","v":13973,"vw":342.789327},{"c":342.27,"h":342.89,"l":342.25,"n":220,"o":342.89,"t":"2026-10-19T16:45:00Z","v":8895,"vw":342.481686},{"c":342.21,"h":342.325,"l":341.92,"n":173,"o":342.22,"t":"2026-10-19T17:00:00Z","v":8431,"vw":342.149109},{"c":342.48,"h":342.6505,"l":342.195,"n":152,"o":342.195,"t":"2026-10-19T17:15:00Z","v":6558,"vw":342.488092},{"c":342.095,"h":342.52,"l":341.97,"n":125,"o":342.47,"t":"2026-10-19T17:30:00Z","v":7310,"vw":342.255602},{"c":342.065,"h":342.11,"l":341.59,"n":220,"o":342.04,"t":"2026-10-19T17:45:00Z","v":11398,"vw":341.896141},{"c":342.065,"h":342.21,"l":341.79,"n":200,"o":342.21,"t":"2026-10-19T18:00:00Z","v":10412,"vw":341.96533},{"c":341.78,"h":342.19,"l":341.68,"n":160,"o":342.12,"t":"2026-10-19T18:15:00Z","v":5704,"vw":341.943396},{"c":341.995,"h":342.06,"l":341.5701,"n":143,"o":341.785,"t":"2026-10-19T18:30:00Z","v":5529,"vw":341.863575},{"c":342.3,"h":342.42,"l":342.06,"n":275,"o":342.08,"t":"2026-10-19T18:45:00Z","v":16296,"vw":342.199431},{"c":342.09,"h":342.46,"l":342.07,"n":287,"o":342.29,"t":"2026-10-19T19:00:00Z","v":19380,"vw":342.266936},{"c":342.56,"h":342.75,"l":342.165,"n":168,"o":342.165,"t":"2026-10-19T19:15:00Z","v":9430,"vw":342.451817},{"c":343.16,"h":343.43,"l":342.5616,"n":250,"o":342.69,"t":"2026-10-19T19:30:00Z","v":12069,"vw":343.080626},{"c":342.31,"h":343.21,"l":342.03,"n":687,"o":343.165,"t":"2026-10-19T19:45:00Z","v":24391,"vw":342.312556},{"c":342.42,"h":342.42,"l":342.42,"n":8,"o":342.42,"t":"2026-10-19T20:00:00Z","v":6729,"vw":342.42},{"c":342.35,"h":342.35,"l":342.35,"n":2,"o":342.35,"t":"2026-10-20T11:15:00Z","v":74,"vw":342.35},{"c":341.97,"h":341.97,"l":341.97,"n":1,"o":341.97,"t":"2026-10-20T13:15:00Z","v":40,"vw":341.97},{"c":342.76,"h":343.1,"l":341.9,"n":782,"o":342.42,"t":"2026-10-20T13:30:00Z","v":48058,"vw":342.538744},{"c":345.63,"h":345.63,"l":342.58,"n":387,"o":342.58,"t":"2026-10-20T13:45:00Z","v":61241,"vw":343.971357},{"c":345.64,"h":345.8699,"l":344.9,"n":149,"o":345.56,"t":"2026-10-20T14:00:00Z","v":5012,"vw":345.264678},{"c":348.34,"h":348.55,"l":345.79,"n":428,"o":346.045,"t":"2026-10-20T14:15:00Z","v":26558,"vw":346.534054},{"c":349.495,"h":349.495,"l":348.135,"n":261,"o":348.83,"t":"2026-10-20T14:30:00Z","v":22041,"vw":349.141407},{"c":350.065,"h":350.165,"l":349.03,"n":375,"o":349.31,"t":"2026-10-20T14:45:00Z","v":24930,"vw":349.58675},{"c":348.36,"h":350.29,"l":347.87,"n":310,"o":349.965,"t":"2026-10-20T15:00:00Z","v":20545,"vw":349.727588},{"c":348.98,"h":349.3499,"l":348.24,"n":177,"o":348.53,"t":"2026-10-20T15:15:00Z","v":9255,"vw":349.062563},{"c":349.21,"h":349.35,"l":348.33,"n":139,"o":348.9,"t":"2026-10-20T15:30:00Z","v":7639,"vw":348.844668},{"c":348.84,"h":349.12,"l":348.4975,"n":141,"o":349.03,"t":"2026-10-20T15:45:00Z","v":8589,"vw":348.818411},{"c":348.04,"h":348.68,"l":347.78,"n":173,"o":348.68,"t":"2026-10-20T16:00:00Z","v":10266,"vw":348.123459},{"c":348.31,"h":348.31,"l":347.39,"n":129,"o":348.06,"t":"2026-10-20T16:15:00Z","v":6343,"vw":347.846957},{"c":348.45,"h":348.98,"l":348.34,"n":142,"o":348.34,"t":"2026-10-20T16:30:00Z","v":8690,"vw":348.627884},{"c":347.91,"h":348.84,"l":347.8,"n":146,"o":348.64,"t":"2026-10-20T16:45:00Z","v":7540,"vw":348.50113},{"c":348.02,"h":348.19,"l":347.73,"n":212,"o":347.91,"t":"2026-10-20T17:00:00Z","v":10251,"vw":347.980061},{"c":348.61,"h":348.69,"l":348.13,"n":184,"o":348.18,"t":"2026-10-20T17:15:00Z","v":11358,"vw":348.415851},{"c":348.91,"h":349,"l":348.6721,"n":153,"o":348.76,"t":"2026-10-20T17:30:00Z","v":7551,"vw":348.847204},{"c":348.93,"h":349.04,"l":348.79,"n":247,"o":348.89,"t":"2026-10-20T17:45:00Z","v":14843,"vw":348.930674},{"c":349.34,"h":349.37,"l":348.8901,"n":180,"o":349.11,"t":"2026-10-20T18:00:00Z","v":10464,"vw":349.207004},{"c":348.94,"h":349.41,"l":348.85,"n":246,"o":349.41,"t":"2026-10-20T18:15:00Z","v":23464,"vw":349.078012},{"c":348.385,"h":349.07,"l":348.36,"n":261,"o":348.99,"t":"2026-10-20T18:30:00Z","v":15500,"vw":348.808459},{"c":349.0125,"h":349.06,"l":348.45,"n":257,"o":348.45,"t":"2026-10-20T18:45:00Z","v":432493,"vw":348.892971},{"c":349.195,"h":349.49,"l":349.03,"n":1201,"o":349.05,"t":"2026-10-20T19:00:00Z","v":93528,"vw":349.298807},{"c":349.15,"h":349.37,"l":348.755,"n":1347,"o":349.25,"t":"2026-10-20T19:15:00Z","v":107629,"vw":349.160251},{"c":348.98,"h":349.33,"l":348.7,"n":1479,"o":349.095,"t":"2026-10-20T19:30:00Z","v":161096,"vw":348.947052},{"c":348.57,"h":349.12,"l":348.34,"n":4418,"o":348.965,"t":"2026-10-20T19:45:00Z","v":277610,"vw":348.648634},{"c":348.54,"h":348.59,"l":348.54,"n":9,"o":348.59,"t":"2026-10-20T20:00:00Z","v":96426,"vw":348.540224},{"c":348.12,"h":348.12,"l":348.12,"n":2,"o":348.12,"t":"2026-10-21T09:45:00Z","v":81,"vw":348.12},{"c":347.86,"h":347.86,"l":347.86,"n":1,"o":347.86,"t":"2026-10-21T10:00:00Z","v":80,"vw":347.86},{"c":350.15,"h":350.48,"l":350.15,"n":3,"o":350.48,"t":"2026-10-21T13:15:00Z","v":215,"vw":350.315},{"c":351.28,"h":351.99,"l":350.13,"n":264,"o":350.13,"t":"2026-10-21T13:30:00Z","v":16171,"vw":351.025529},{"c":351.08,"h":352.06,"l":350.725,"n":332,"o":350.87,"t":"2026-10-21T13:45:00Z","v":22136,"vw":351.467964},{"c":350.3,"h":350.83,"l":349.75,"n":233,"o":350.83,"t":"2026-10-21T14:00:00Z","v":6976,"vw":350.268945},{"c":350.69,"h":351.26,"l":350.235,"n":792,"o":350.44,"t":"2026-10-21T14:15:00Z","v":43882,"vw":350.850197},{"c":351.26,"h":351.49,"l":350.73,"n":364,"o":350.73,"t":"2026-10-21T14:30:00Z","v":17796,"vw":351.303993},{"c":351.14,"h":351.84,"l":351.03,"n":218,"o":351.26,"t":"2026-10-21T14:45:00Z","v":8816,"vw":351.502916},{"c":350.969,"h":351.12,"l":350.68,"n":184,"o":351.075,"t":"2026-10-21T15:00:00Z","v":10112,"vw":350.908049},{"c":351.39,"h":351.46,"l":350.73,"n":364,"o":350.89,"t":"2026-10-21T15:15:00Z","v":13574,"vw":351.070709},{"c":351.32,"h":351.45,"l":351.085,"n":134,"o":351.43,"t":"2026-10-21T15:30:00Z","v":7109,"vw":351.263698},{"c":351.33,"h":351.62,"l":351.31,"n":136,"o":351.42,"t":"2026-10-21T15:45:00Z","v":5903,"vw":351.408353},{"c":350.805,"h":351.29,"l":350.7,"n":205,"o":351.29,"t":"2026-10-21T16:00:00Z","v":7313,"vw":351.018466},{"c":350.83,"h":350.83,"l":350.55,"n":183,"o":350.805,"t":"2026-10-21T16:15:00Z","v":6037,"vw":350.727486},{"c":351.23,"h":352.12,"l":350.5,"n":374,"o":350.75,"t":"2026-10-21T16:30:00Z","v":15695,"vw":351.240076},{"c":351.44,"h":351.56,"l":351.09,"n":203,"o":351.21,"t":"2026-10-21T16:45:00Z","v":9640,"vw":351.324756},{"c":351.53,"h":351.72,"l":351.2,"n":199,"o":351.44,"t":"2026-10-21T17:00:00Z","v":10238,"vw":351.504437},{"c":351.48,"h":351.57,"l":351.36,"n":254,"o":351.495,"t":"2026-10-21T17:15:00Z","v":7659,"vw":351.458295},{"c":351.75,"h":351.85,"l":351.38,"n":276,"o":351.47,"t":"2026-10-21T17:30:00Z","v":15181,"vw":351.705066},{"c":351.74,"h":351.84,"l":351.6,"n":200,"o":351.77,"t":"2026-10-21T17:45:00Z","v":7468,"vw":351.734922},{"c":352.01,"h":352.01,"l":351.7,"n":253,"o":351.74,"t":"2026-10-21T18:00:00Z","v":10408,"vw":351.796624},{"c":351.895,"h":352.27,"l":351.88,"n":178,"o":352.05,"t":"2026-10-21T18:15:00Z","v":8081,"vw":352.117163},{"c":352.125,"h":352.18,"l":351.9,"n":238,"o":351.9,"t":"2026-10-21T18:30:00Z","v":7747,"vw":352.064856},{"c":350.33,"h":352.14,"l":350.21,"n":331,"o":352.135,"t":"2026-10-21T18:45:00Z","v":15022,"vw":351.51869},{"c":349.64,"h":350.1,"l":349.101,"n":379,"o":350.06,"t":"2026-10-21T19:00:00Z","v":21430,"vw":349.551479},{"c":350.98,"h":350.98,"l":349.82,"n":338,"o":349.82,"t":"2026-10-21T19:15:00Z","v":15664,"vw":350.502186},{"c":350.67,"h":351.1089,"l":350.58,"n":426,"o":350.95,"t":"2026-10-21T19:30:00Z","v":28508,"vw":350.801455},{"c":350.54,"h":351.06,"l":350.42,"n":1336,"o":350.705,"t":"2026-10-21T19:45:00Z","v":119592,"vw":350.737725},{"c":350.51,"h":350.54,"l":350.45,"n":7,"o":350.45,"t":"2026-10-21T20:00:00Z","v":3040,"vw":350.511206},{"c":349,"h":349.06,"l":349,"n":2,"o":349.06,"t":"2026-10-21T23:15:00Z","v":113,"vw":349.033451},{"c":347.03,"h":347.03,"l":347.03,"n":3,"o":347.03,"t":"2026-10-22T08:00:00Z","v":5002,"vw":347.03},{"c":348.05,"h":348.05,"l":348.05,"n":4,"o":348.05,"t":"2026-10-22T11:30:00Z","v":301,"vw":348.05},{"c":346.86,"h":347.25,"l":346.86,"n":6,"o":347.25,"t":"2026-10-22T13:15:00Z","v":742,"vw":347.173558},{"c":347.85,"h":348.68,"l":347.01,"n":466,"o":347.01,"t":"2026-10-22T13:30:00Z","v":34054,"vw":347.894208},{"c":349.15,"h":349.4127,"l":347.47,"n":148,"o":347.81,"t":"2026-10-22T13:45:00Z","v":12118,"vw":348.012125},{"c":347.8,"h":349.51,"l":347.61,"n":252,"o":349.23,"t":"2026-10-22T14:00:00Z","v":13131,"vw":348.164424},{"c":345.55,"h":347.81,"l":345.51,"n":278,"o":347.4,"t":"2026-10-22T14:15:00Z","v":8397,"vw":346.727562},{"c":346.09,"h":346.09,"l":345.12,"n":210,"o":345.565,"t":"2026-10-22T14:30:00Z","v":12308,"vw":345.45406},{"c":346.32,"h":346.32,"l":345.55,"n":236,"o":346.262,"t":"2026-10-22T14:45:00Z","v":13421,"vw":345.870541},{"c":345.4,"h":346.4001,"l":345.14,"n":659,"o":346.4001,"t":"2026-10-22T15:00:00Z","v":52938,"vw":345.63641},{"c":346.2269,"h":347.03,"l":345.41,"n":222,"o":345.43,"t":"2026-10-22T15:15:00Z","v":13830,"vw":346.477871},{"c":346.36,"h":346.7793,"l":345.83,"n":286,"o":346.43,"t":"2026-10-22T15:30:00Z","v":12881,"vw":346.375203},{"c":347.49,"h":347.66,"l":346.25,"n":247,"o":346.355,"t":"2026-10-22T15:45:00Z","v":10058,"vw":346.973275},{"c":347.46,"h":347.8011,"l":347.0401,"n":180,"o":347.51,"t":"2026-10-22T16:00:00Z","v":11810,"vw":347.607879},{"c":347.78,"h":348,"l":347.68,"n":139,"o":347.68,"t":"2026-10-22T16:15:00Z","v":10565,"vw":347.823936},{"c":345.9175,"h":347.5701,"l":345.9175,"n":135,"o":347.5701,"t":"2026-10-22T16:30:00Z","v":6802,"vw":347.203437},{"c":346.49,"h":346.49,"l":345.22,"n":134,"o":345.74,"t":"2026-10-22T16:45:00Z","v":4960,"vw":345.631121},{"c":345.84,"h":346.5,"l":345.53,"n":232,"o":346.465,"t":"2026-10-22T17:00:00Z","v":9148,"vw":345.870902},{"c":345.97,"h":346.26,"l":345.63,"n":197,"o":345.89,"t":"2026-10-22T17:15:00Z","v":9104,"vw":345.88462},{"c":346.15,"h":346.3,"l":345.78,"n":95,"o":345.82,"t":"2026-10-22T17:30:00Z","v":5072,"vw":345.980774},{"c":345.8999,"h":346.245,"l":345.66,"n":111,"o":346.21,"t":"2026-10-22T17:45:00Z","v":3450,"vw":345.973435},{"c":345.68,"h":345.94,"l":344.8801,"n":116,"o":345.57,"t":"2026-10-22T18:00:00Z","v":5367,"vw":345.278314},{"c":345.69,"h":346.5,"l":345.49,"n":200,"o":345.49,"t":"2026-10-22T18:15:00Z","v":9875,"vw":346.21996},{"c":345.67,"h":345.91,"l":345.32,"n":103,"o":345.64,"t":"2026-10-22T18:30:00Z","v":2943,"vw":345.666308},{"c":345.47,"h":345.8521,"l":345.47,"n":253,"o":345.8521,"t":"2026-10-22T18:45:00Z","v":12086,"vw":345.656647},{"c":346.13,"h":346.2,"l":345.07,"n":130,"o":345.52,"t":"2026-10-22T19:00:00Z","v":4515,"vw":345.700655},{"c":346.59,"h":346.59,"l":345.91,"n":294,"o":345.98,"t":"2026-10-22T19:15:00Z","v":8164,"vw":346.325114},{"c":345.97,"h":346.64,"l":345.65,"n":235,"o":346.64,"t":"2026-10-22T19:30:00Z","v":13497,"vw":346.020169},{"c":347.12,"h":347.22,"l":345.53,"n":1134,"o":345.81,"t":"2026-10-22T19:45:00Z","v":79066,"vw":346.922404},{"c":347.09,"h":347.09,"l":347.09,"n":10,"o":347.09,"t":"2026-10-22T20:00:00Z","v":2808,"vw":347.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.09365734730537,"strike":381.26853053892603,"iv":0.24372426209268697,"gamma":0.007392771280489889,"theta":-0.07630520604346648,"vega":0.17135432905226142,"rho":0.0242399644376987,"breakevenPct":10.162259899804502},{"delta":0.15,"premium":1.5313643595124695,"strike":370.6863564048753,"iv":0.20685963924492803,"gamma":0.011523277172886771,"theta":-0.08750564993971244,"vega":0.2272284470682985,"rho":0.03630622185620595,"breakevenPct":7.23954039712692},{"delta":0.2,"premium":2.2143016102543585,"strike":366.48970508426083,"iv":0.20731854408478861,"gamma":0.013719487961246137,"theta":-0.10490152185406555,"vega":0.27229905410733013,"rho":0.04911418909956522,"breakevenPct":6.227205247778736},{"delta":0.25,"premium":2.974251302083333,"strike":362.9622395833333,"iv":0.20832981770833334,"gamma":0.015478125,"theta":-0.11989934895833333,"vega":0.30871080729166667,"rho":0.06187186836007427,"breakevenPct":5.429857064570198},{"delta":0.3,"premium":3.782853855005754,"strike":359.741081703107,"iv":0.2091258918296893,"gamma":0.01698803222094361,"theta":-0.13323889528193325,"vega":0.3396331415420023,"rho":0.07456535346410088,"breakevenPct":4.734776443606209},{"delta":0.35,"premium":4.703452243958573,"strike":356.8642117376295,"iv":0.20941357882623707,"gamma":0.01796616800920598,"theta":-0.14255995397008056,"vega":0.3600013808975834,"rho":0.08731884037667412,"breakevenPct":4.17115560275089},{"delta":0.4,"premium":5.7707818930041155,"strike":354.0946502057613,"iv":0.2122798353909465,"gamma":0.01850946502057613,"theta":-0.15209465020576132,"vega":0.3762057613168724,"rho":0.10008517963028818,"breakevenPct":3.6807260649299787},{"delta":0.45,"premium":7.108230452674897,"strike":351.52263374485597,"iv":0.21989300411522633,"gamma":0.018252263374485597,"theta":-0.16202263374485595,"vega":0.3847448559670782,"rho":0.11287517887536372,"breakevenPct":3.325035062240594},{"delta":0.5,"premium":8.464784053156146,"strike":348.8704318936877,"iv":0.22446777408637872,"gamma":0.01805481727574751,"theta":-0.1681485049833887,"vega":0.38855747508305644,"rho":0.1256431400171477,"breakevenPct":2.951746217650712},{"delta":0.55,"premium":9.849058693244743,"strike":346.1018826135105,"iv":0.22463388704318937,"gamma":0.01794407530454042,"theta":-0.1687575858250277,"vega":0.38551207087486156,"rho":0.13837912430317523,"breakevenPct":2.552923249518932},{"delta":0.6,"premium":11.51810141509434,"strike":343.2252358490566,"iv":0.22675872641509434,"gamma":0.017332075471698113,"theta":-0.1680061320754717,"vega":0.3758876179245283,"rho":0.15101998622732365,"breakevenPct":2.205000796378737},{"delta":0.65,"premium":13.37541273584906,"strike":340.27712264150944,"iv":0.23017853773584906,"gamma":0.016388679245283016,"theta":-0.16635518867924526,"vega":0.3619135613207547,"rho":0.16359795994544568,"breakevenPct":1.8907301787313155},{"delta":0.7,"premium":15.830620689655172,"strike":336.8758620689655,"iv":0.23631089655172416,"gamma":0.014987862068965517,"theta":-0.16213862068965518,"vega":0.33841862068965517,"rho":0.17586588813300066,"breakevenPct":1.6181632310411456},{"delta":0.75,"premium":18.575862068965517,"strike":333.2131661442006,"iv":0.2418012539184953,"gamma":0.013413793103448276,"theta":-0.1548755485893417,"vega":0.3094115987460815,"rho":0.18793901134337485,"breakevenPct":1.3538356660134738},{"delta":0.8,"premium":21.706756756756757,"strike":329.18918918918916,"iv":0.24575675675675676,"gamma":0.011643243243243243,"theta":-0.14321621621621622,"vega":0.27315675675675677,"rho":0.1997518709290142,"breakevenPct":1.0965299910530364},{"delta":0.85,"premium":25.970558375634507,"strike":324.11167512690355,"iv":0.2533563451776649,"gamma":0.009462436548223353,"theta":-0.12836852791878173,"vega":0.22795786802030463,"rho":0.21083016619939657,"breakevenPct":0.8620915331868146},{"delta":0.9,"premium":35.6674528301887,"strike":313.8207547169811,"iv":0.29698207547169825,"gamma":0.006064150943396222,"theta":-0.11744811320754718,"vega":0.1716396226415094,"rho":0.2179115970878332,"breakevenPct":0.6909468861591614}],"put":[{"delta":0.1,"premium":1.4847772277227724,"strike":312.450495049505,"iv":0.3094252475247525,"gamma":0.005788118811881188,"theta":-0.08737574257425743,"vega":0.17144851485148516,"rho":-0.030370198283633982,"breakevenPct":10.407756541017548},{"delta":0.15,"premium":2.2528169014084507,"strike":321.19718309859155,"iv":0.2864492957746479,"gamma":0.008330985915492958,"theta":-0.10647042253521127,"vega":0.22778028169014083,"rho":-0.04550594447809013,"breakevenPct":8.109030454008149},{"delta":0.2,"premium":3.0689895470383277,"strike":327.47386759581883,"iv":0.26929163763066205,"gamma":0.010590592334494773,"theta":-0.11874285714285715,"vega":0.2724522648083624,"rho":-0.0605972132255148,"breakevenPct":6.535803956097692},{"delta":0.25,"premium":3.992817164179104,"strike":331.9589552238806,"iv":0.26367462686567167,"gamma":0.01232276119402985,"theta":-0.13090223880597016,"vega":0.3098776119402985,"rho":-0.07563468810794573,"breakevenPct":5.509770359358801},{"delta":0.3,"premium":4.8961188811188805,"strike":336.2167832167832,"iv":0.2524102097902098,"gamma":0.014013706293706293,"theta":-0.13571986013986015,"vega":0.33885510489510484,"rho":-0.09065901364476107,"breakevenPct":4.543298759496277},{"delta":0.35,"premium":5.962552447552447,"strike":339.7132867132867,"iv":0.2487039160839161,"gamma":0.015202517482517481,"theta":-0.14152405594405593,"vega":0.362001958041958,"rho":-0.105642969263166,"breakevenPct":3.843172011370458},{"delta":0.4,"premium":6.965637065637066,"strike":342.95366795366795,"iv":0.23995250965250967,"gamma":0.016422393822393824,"theta":-0.13981428571428572,"vega":0.3761281853281853,"rho":-0.12058691041863862,"breakevenPct":3.1985851254628788},{"delta":0.45,"premium":8.137152777777777,"strike":346.05324074074076,"iv":0.23437384259259259,"gamma":0.017221064814814814,"theta":-0.13819467592592594,"vega":0.38571643518518517,"rho":-0.13554293763659847,"breakevenPct":2.643093156540674},{"delta":0.5,"premium":9.612847222222221,"strike":348.94675925925924,"iv":0.23512615740740742,"gamma":0.017278935185185185,"theta":-0.13790532407407408,"vega":0.38878356481481485,"rho":-0.15052632742513075,"breakevenPct":2.2346042706395823},{"delta":0.55,"premium":11.106526674233828,"strike":351.80476730987516,"iv":0.23280113507377978,"gamma":0.0172639046538025,"theta":-0.1328549375709421,"vega":0.3850271282633371,"rho":-0.16549877744331554,"breakevenPct":1.841527950778947},{"delta":0.6,"premium":12.610499432463111,"strike":354.64245175936435,"iv":0.2287148694665153,"gamma":0.017207150964812713,"theta":-0.12507968217934165,"vega":0.3773653802497162,"rho":-0.180464966335075,"breakevenPct":1.4572726592810898},{"delta":0.65,"premium":14.311167800453516,"strike":357.47732426303855,"iv":0.22393900226757368,"gamma":0.01675408163265306,"theta":-0.11329886621315192,"vega":0.3598514739229025,"rho":-0.1954597800265629,"breakevenPct":1.1304974321976886},{"delta":0.7,"premium":16.205830670926513,"strike":360.4392971246006,"iv":0.22047859424920127,"gamma":0.016089137380191694,"theta":-0.10128961661341854,"vega":0.33976677316293935,"rho":-0.21054419610262895,"breakevenPct":0.8229950578598845},{"delta":0.75,"premium":19.440654952076677,"strike":364.4329073482428,"iv":0.2284658146964856,"gamma":0.01417220447284345,"theta":-0.09210431309904155,"vega":0.3103738019169329,"rho":-0.22632018827424819,"breakevenPct":0.604381458363486},{"delta":0.8,"premium":22.103767123287675,"strike":367.93835616438355,"iv":0.22331191780821918,"gamma":0.012665890410958901,"theta":-0.07264095890410956,"vega":0.27170369863013694,"rho":-0.24175939710811445,"breakevenPct":0.361696090035455},{"delta":0.85,"premium":25.44223602484472,"strike":372.0600414078675,"iv":0.21927080745341615,"gamma":0.0108111801242236,"theta":-0.051330227743271215,"vega":0.22689958592132503,"rho":-0.2576276796184529,"breakevenPct":0.13604385518948603},{"delta":0.9,"premium":42.07279411764708,"strike":389.04411764705884,"iv":0.2972161764705883,"gamma":0.006072058823529408,"theta":-0.04978382352941175,"vega":0.17161176470588227,"rho":-0.28321045260092054,"breakevenPct":0.0341918437835159}]},"raw":{"call":[{"delta":0.1,"premium":1.09365734730537,"strike":381.26853053892603,"iv":0.24372426209268697,"gamma":0.007392771280489889,"theta":-0.07630520604346648,"vega":0.17135432905226142,"rho":0.0242399644376987,"breakevenPct":10.162259899804502},{"delta":0.15,"premium":1.5313643595124695,"strike":370.6863564048753,"iv":0.20685963924492803,"gamma":0.011523277172886771,"theta":-0.08750564993971244,"vega":0.2272284470682985,"rho":0.03630622185620595,"breakevenPct":7.23954039712692},{"delta":0.2,"premium":2.2143016102543585,"strike":366.48970508426083,"iv":0.20731854408478861,"gamma":0.013719487961246137,"theta":-0.10490152185406555,"vega":0.27229905410733013,"rho":0.04911418909956522,"breakevenPct":6.227205247778736},{"delta":0.25,"premium":2.974251302083333,"strike":362.9622395833333,"iv":0.20832981770833334,"gamma":0.015478125,"theta":-0.11989934895833333,"vega":0.30871080729166667,"rho":0.06187186836007427,"breakevenPct":5.429857064570198},{"delta":0.3,"premium":3.782853855005754,"strike":359.741081703107,"iv":0.2091258918296893,"gamma":0.01698803222094361,"theta":-0.13323889528193325,"vega":0.3396331415420023,"rho":0.07456535346410088,"breakevenPct":4.734776443606209},{"delta":0.35,"premium":4.703452243958573,"strike":356.8642117376295,"iv":0.20941357882623707,"gamma":0.01796616800920598,"theta":-0.14255995397008056,"vega":0.3600013808975834,"rho":0.08731884037667412,"breakevenPct":4.17115560275089},{"delta":0.4,"premium":5.7707818930041155,"strike":354.0946502057613,"iv":0.2122798353909465,"gamma":0.01850946502057613,"theta":-0.15209465020576132,"vega":0.3762057613168724,"rho":0.10008517963028818,"breakevenPct":3.6807260649299787},{"delta":0.45,"premium":7.108230452674897,"strike":351.52263374485597,"iv":0.21989300411522633,"gamma":0.018252263374485597,"theta":-0.16202263374485595,"vega":0.3847448559670782,"rho":0.11287517887536372,"breakevenPct":3.325035062240594},{"delta":0.5,"premium":8.464784053156146,"strike":348.8704318936877,"iv":0.22446777408637872,"gamma":0.01805481727574751,"theta":-0.1681485049833887,"vega":0.38855747508305644,"rho":0.1256431400171477,"breakevenPct":2.951746217650712},{"delta":0.55,"premium":9.849058693244743,"strike":346.1018826135105,"iv":0.22463388704318937,"gamma":0.01794407530454042,"theta":-0.1687575858250277,"vega":0.38551207087486156,"rho":0.13837912430317523,"breakevenPct":2.552923249518932},{"delta":0.6,"premium":11.51810141509434,"strike":343.2252358490566,"iv":0.22675872641509434,"gamma":0.017332075471698113,"theta":-0.1680061320754717,"vega":0.3758876179245283,"rho":0.15101998622732365,"breakevenPct":2.205000796378737},{"delta":0.65,"premium":13.37541273584906,"strike":340.27712264150944,"iv":0.23017853773584906,"gamma":0.016388679245283016,"theta":-0.16635518867924526,"vega":0.3619135613207547,"rho":0.16359795994544568,"breakevenPct":1.8907301787313155},{"delta":0.7,"premium":15.830620689655172,"strike":336.8758620689655,"iv":0.23631089655172416,"gamma":0.014987862068965517,"theta":-0.16213862068965518,"vega":0.33841862068965517,"rho":0.17586588813300066,"breakevenPct":1.6181632310411456},{"delta":0.75,"premium":18.575862068965517,"strike":333.2131661442006,"iv":0.2418012539184953,"gamma":0.013413793103448276,"theta":-0.1548755485893417,"vega":0.3094115987460815,"rho":0.18793901134337485,"breakevenPct":1.3538356660134738},{"delta":0.8,"premium":21.706756756756757,"strike":329.18918918918916,"iv":0.24575675675675676,"gamma":0.011643243243243243,"theta":-0.14321621621621622,"vega":0.27315675675675677,"rho":0.1997518709290142,"breakevenPct":1.0965299910530364},{"delta":0.85,"premium":25.970558375634507,"strike":324.11167512690355,"iv":0.2533563451776649,"gamma":0.009462436548223353,"theta":-0.12836852791878173,"vega":0.22795786802030463,"rho":0.21083016619939657,"breakevenPct":0.8620915331868146},{"delta":0.9,"premium":35.6674528301887,"strike":313.8207547169811,"iv":0.29698207547169825,"gamma":0.006064150943396222,"theta":-0.11744811320754718,"vega":0.1716396226415094,"rho":0.2179115970878332,"breakevenPct":0.6909468861591614}],"put":[{"delta":0.1,"premium":1.4847772277227724,"strike":312.450495049505,"iv":0.3094252475247525,"gamma":0.005788118811881188,"theta":-0.08737574257425743,"vega":0.17144851485148516,"rho":-0.030370198283633982,"breakevenPct":10.407756541017548},{"delta":0.15,"premium":2.2528169014084507,"strike":321.19718309859155,"iv":0.2864492957746479,"gamma":0.008330985915492958,"theta":-0.10647042253521127,"vega":0.22778028169014083,"rho":-0.04550594447809013,"breakevenPct":8.109030454008149},{"delta":0.2,"premium":3.0689895470383277,"strike":327.47386759581883,"iv":0.26929163763066205,"gamma":0.010590592334494773,"theta":-0.11874285714285715,"vega":0.2724522648083624,"rho":-0.0605972132255148,"breakevenPct":6.535803956097692},{"delta":0.25,"premium":3.992817164179104,"strike":331.9589552238806,"iv":0.26367462686567167,"gamma":0.01232276119402985,"theta":-0.13090223880597016,"vega":0.3098776119402985,"rho":-0.07563468810794573,"breakevenPct":5.509770359358801},{"delta":0.3,"premium":4.8961188811188805,"strike":336.2167832167832,"iv":0.2524102097902098,"gamma":0.014013706293706293,"theta":-0.13571986013986015,"vega":0.33885510489510484,"rho":-0.09065901364476107,"breakevenPct":4.543298759496277},{"delta":0.35,"premium":5.962552447552447,"strike":339.7132867132867,"iv":0.2487039160839161,"gamma":0.015202517482517481,"theta":-0.14152405594405593,"vega":0.362001958041958,"rho":-0.105642969263166,"breakevenPct":3.843172011370458},{"delta":0.4,"premium":6.965637065637066,"strike":342.95366795366795,"iv":0.23995250965250967,"gamma":0.016422393822393824,"theta":-0.13981428571428572,"vega":0.3761281853281853,"rho":-0.12058691041863862,"breakevenPct":3.1985851254628788},{"delta":0.45,"premium":8.137152777777777,"strike":346.05324074074076,"iv":0.23437384259259259,"gamma":0.017221064814814814,"theta":-0.13819467592592594,"vega":0.38571643518518517,"rho":-0.13554293763659847,"breakevenPct":2.643093156540674},{"delta":0.5,"premium":9.612847222222221,"strike":348.94675925925924,"iv":0.23512615740740742,"gamma":0.017278935185185185,"theta":-0.13790532407407408,"vega":0.38878356481481485,"rho":-0.15052632742513075,"breakevenPct":2.2346042706395823},{"delta":0.55,"premium":11.106526674233828,"strike":351.80476730987516,"iv":0.23280113507377978,"gamma":0.0172639046538025,"theta":-0.1328549375709421,"vega":0.3850271282633371,"rho":-0.16549877744331554,"breakevenPct":1.841527950778947},{"delta":0.6,"premium":12.610499432463111,"strike":354.64245175936435,"iv":0.2287148694665153,"gamma":0.017207150964812713,"theta":-0.12507968217934165,"vega":0.3773653802497162,"rho":-0.180464966335075,"breakevenPct":1.4572726592810898},{"delta":0.65,"premium":14.311167800453516,"strike":357.47732426303855,"iv":0.22393900226757368,"gamma":0.01675408163265306,"theta":-0.11329886621315192,"vega":0.3598514739229025,"rho":-0.1954597800265629,"breakevenPct":1.1304974321976886},{"delta":0.7,"premium":16.205830670926513,"strike":360.4392971246006,"iv":0.22047859424920127,"gamma":0.016089137380191694,"theta":-0.10128961661341854,"vega":0.33976677316293935,"rho":-0.21054419610262895,"breakevenPct":0.8229950578598845},{"delta":0.75,"premium":19.440654952076677,"strike":364.4329073482428,"iv":0.2284658146964856,"gamma":0.01417220447284345,"theta":-0.09210431309904155,"vega":0.3103738019169329,"rho":-0.22632018827424819,"breakevenPct":0.604381458363486},{"delta":0.8,"premium":22.103767123287675,"strike":367.93835616438355,"iv":0.22331191780821918,"gamma":0.012665890410958901,"theta":-0.07264095890410956,"vega":0.27170369863013694,"rho":-0.24175939710811445,"breakevenPct":0.361696090035455},{"delta":0.85,"premium":25.44223602484472,"strike":372.0600414078675,"iv":0.21927080745341615,"gamma":0.0108111801242236,"theta":-0.051330227743271215,"vega":0.22689958592132503,"rho":-0.2576276796184529,"breakevenPct":0.13604385518948603},{"delta":0.9,"premium":42.07279411764708,"strike":389.04411764705884,"iv":0.2972161764705883,"gamma":0.006072058823529408,"theta":-0.04978382352941175,"vega":0.17161176470588227,"rho":-0.28321045260092054,"breakevenPct":0.0341918437835159}]}},"errors":["fundamentals:provider_http_429"],"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"}}