{"symbol":"JLL","url":"https://intraalpha.com/companies/JLL","capturedAt":"2026-10-22T14:34:53.071Z","state":"ready","quote":{"symbol":"JLL","last_price":306.68,"prev_close":306.05,"regular_close":307.86,"change":0.63,"change_pct":0.2058,"regular_change":1.81,"regular_change_pct":0.5914,"extended_change":-1.18,"extended_change_pct":-0.3833,"bid":306.68,"ask":307.59,"bid_size":80,"ask_size":160,"volume":39279,"vwap":306.582624,"open":303.23,"high":309.42,"low":302.95,"close":307.86,"trade_count":2152,"last_trade_at":"2026-10-22T14:34:45.427121837Z","last_quote_at":"2026-10-22T14:34:45.427905572Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:34:50.107434381-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"JLL","fetched_at":"2026-10-22T14:34:50.285390+00:00","name":"Jones Lang LaSalle Incorporated","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REAL ESTATE SERVICES","country":"USA","description":"Jones Lang LaSalle Incorporated, a professional services company, provides real estate and investment management services in the Americas, Europe, the Middle East, Africa, and Asia Pacific. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14080657000,"ebitda":1685700000,"pe_ratio":14.68,"peg_ratio":0.741,"book_value":162.19,"dividend_per_share":null,"dividend_yield":null,"eps":20.85,"revenue_ttm":27433501000,"gross_profit_ttm":14054800000,"profit_margin":0.0364,"operating_margin_ttm":0.0457,"return_on_assets_ttm":0.0482,"return_on_equity_ttm":0.135,"quarterly_earnings_growth":0.978,"quarterly_revenue_growth":0.108,"analyst_target_price":406.8,"analyst_number":2,"beta":1.3,"fifty_two_week_high":393.84,"fifty_two_week_low":259.83,"fifty_day_ma":338.73,"two_hundred_day_ma":325.19,"shares_outstanding":46007700,"forward_pe":10.37,"price_to_sales":0.513,"price_to_book":2.068,"ev_to_revenue":0.663,"ev_to_ebitda":11.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:34:50.285390+00:00"},"optionObservedAt":"2026-10-22T14:21:35.655Z","bars":[{"c":301.87,"h":302.44,"l":298.63,"n":181,"o":300.37,"t":"2026-10-15T13:30:00Z","v":7123,"vw":300.30131},{"c":301.71,"h":302.97,"l":301.34,"n":88,"o":301.64,"t":"2026-10-15T13:35:00Z","v":1722,"vw":301.897996},{"c":301.66,"h":302.9325,"l":301.66,"n":189,"o":302.475,"t":"2026-10-15T13:40:00Z","v":6068,"vw":302.433722},{"c":302.89,"h":303.4,"l":302.29,"n":131,"o":302.92,"t":"2026-10-15T13:45:00Z","v":1683,"vw":302.904368},{"c":303.39,"h":303.95,"l":302.97,"n":180,"o":302.975,"t":"2026-10-15T13:50:00Z","v":7667,"vw":303.148323},{"c":303.565,"h":303.95,"l":302.78,"n":172,"o":302.88,"t":"2026-10-15T13:55:00Z","v":10490,"vw":303.341067},{"c":305.195,"h":305.33,"l":303.4,"n":170,"o":303.58,"t":"2026-10-15T14:00:00Z","v":3631,"vw":304.495663},{"c":305.33,"h":305.37,"l":304.89,"n":248,"o":305.19,"t":"2026-10-15T14:05:00Z","v":7030,"vw":305.2479},{"c":306.83,"h":306.83,"l":305.4,"n":278,"o":305.64,"t":"2026-10-15T14:10:00Z","v":5350,"vw":306.10675},{"c":305.22,"h":306.89,"l":305.22,"n":234,"o":306.89,"t":"2026-10-15T14:15:00Z","v":8650,"vw":305.823473},{"c":304.95,"h":305.27,"l":304.39,"n":92,"o":305.025,"t":"2026-10-15T14:20:00Z","v":996,"vw":304.927703},{"c":305.58,"h":307.0373,"l":305.265,"n":168,"o":305.54,"t":"2026-10-15T14:25:00Z","v":3712,"vw":306.28143},{"c":307.4825,"h":307.595,"l":306.11,"n":129,"o":306.11,"t":"2026-10-15T14:30:00Z","v":1472,"vw":307.168045},{"c":307.405,"h":307.86,"l":307.22,"n":166,"o":307.59,"t":"2026-10-15T14:35:00Z","v":2187,"vw":307.559428},{"c":307.79,"h":308.23,"l":307.04,"n":176,"o":307.05,"t":"2026-10-15T14:40:00Z","v":3319,"vw":307.607303},{"c":307.38,"h":307.425,"l":306.74,"n":257,"o":307.425,"t":"2026-10-15T14:45:00Z","v":4471,"vw":306.922021},{"c":308.665,"h":308.665,"l":307.01,"n":216,"o":307.04,"t":"2026-10-15T14:50:00Z","v":2915,"vw":307.947451},{"c":308.86,"h":308.86,"l":308.2,"n":183,"o":308.43,"t":"2026-10-15T14:55:00Z","v":3949,"vw":308.48975},{"c":309.535,"h":309.61,"l":308.99,"n":139,"o":308.99,"t":"2026-10-15T15:00:00Z","v":1759,"vw":309.470505},{"c":309.66,"h":309.66,"l":308.91,"n":226,"o":309.46,"t":"2026-10-15T15:05:00Z","v":3432,"vw":309.165978},{"c":309.32,"h":309.73,"l":309.32,"n":138,"o":309.32,"t":"2026-10-15T15:10:00Z","v":1403,"vw":309.51},{"c":308.28,"h":309.6625,"l":308.12,"n":246,"o":309.51,"t":"2026-10-15T15:15:00Z","v":3663,"vw":308.972148},{"c":308.93,"h":308.93,"l":307.975,"n":134,"o":307.975,"t":"2026-10-15T15:20:00Z","v":1542,"vw":308.418802},{"c":308.86,"h":309.15,"l":308.68,"n":112,"o":308.68,"t":"2026-10-15T15:25:00Z","v":1354,"vw":308.779612},{"c":308.15675,"h":308.99,"l":308.15675,"n":197,"o":308.99,"t":"2026-10-15T15:30:00Z","v":3701,"vw":308.490837},{"c":308.37,"h":308.58,"l":308.21,"n":176,"o":308.235,"t":"2026-10-15T15:35:00Z","v":2528,"vw":308.341835},{"c":308.3,"h":308.95,"l":308.22,"n":254,"o":308.4,"t":"2026-10-15T15:40:00Z","v":3754,"vw":308.632854},{"c":308.32,"h":308.66,"l":308.24,"n":124,"o":308.61,"t":"2026-10-15T15:45:00Z","v":1708,"vw":308.385651},{"c":308.33,"h":308.52,"l":308.11092,"n":164,"o":308.18,"t":"2026-10-15T15:50:00Z","v":2190,"vw":308.270596},{"c":307.78,"h":308.36,"l":307.55,"n":163,"o":308.13,"t":"2026-10-15T15:55:00Z","v":2071,"vw":308.009825},{"c":307.53,"h":307.79,"l":307.285,"n":154,"o":307.78,"t":"2026-10-15T16:00:00Z","v":1672,"vw":307.598108},{"c":307.99,"h":307.99,"l":307.3601,"n":118,"o":307.72,"t":"2026-10-15T16:05:00Z","v":1936,"vw":307.71923},{"c":307.515,"h":308.34,"l":307.515,"n":387,"o":307.92,"t":"2026-10-15T16:10:00Z","v":9504,"vw":308.074009},{"c":307.68,"h":308.1,"l":307.68,"n":227,"o":307.78,"t":"2026-10-15T16:15:00Z","v":3779,"vw":307.951352},{"c":307.97,"h":307.97,"l":307.715,"n":56,"o":307.9,"t":"2026-10-15T16:20:00Z","v":564,"vw":307.848382},{"c":308.46,"h":308.46,"l":308.01,"n":135,"o":308.07,"t":"2026-10-15T16:25:00Z","v":2754,"vw":308.112644},{"c":308.34,"h":308.61,"l":307.99,"n":159,"o":308,"t":"2026-10-15T16:30:00Z","v":3967,"vw":308.245161},{"c":308.56,"h":308.835,"l":308.205,"n":161,"o":308.21,"t":"2026-10-15T16:35:00Z","v":2644,"vw":308.502071},{"c":307.99,"h":308.485,"l":307.9,"n":205,"o":308.485,"t":"2026-10-15T16:40:00Z","v":3628,"vw":308.307542},{"c":307.76,"h":308.02,"l":307.76,"n":89,"o":307.985,"t":"2026-10-15T16:45:00Z","v":1315,"vw":307.861475},{"c":307.62,"h":307.92,"l":307.46,"n":225,"o":307.855,"t":"2026-10-15T16:50:00Z","v":2150,"vw":307.701742},{"c":308.19,"h":308.35,"l":307.56,"n":171,"o":307.56,"t":"2026-10-15T16:55:00Z","v":3007,"vw":307.908141},{"c":308.015,"h":308.295,"l":308.015,"n":105,"o":308.17,"t":"2026-10-15T17:00:00Z","v":2124,"vw":308.097794},{"c":308.1125,"h":308.23,"l":307.895,"n":113,"o":308.01,"t":"2026-10-15T17:05:00Z","v":1515,"vw":308.119223},{"c":308.35,"h":308.43,"l":307.93,"n":150,"o":307.93,"t":"2026-10-15T17:10:00Z","v":1696,"vw":308.248175},{"c":308.64,"h":308.77,"l":308.22,"n":215,"o":308.61,"t":"2026-10-15T17:15:00Z","v":3643,"vw":308.451075},{"c":308.865,"h":309.08,"l":308.615,"n":211,"o":308.615,"t":"2026-10-15T17:20:00Z","v":2472,"vw":308.853031},{"c":309.11,"h":309.22,"l":308.8575,"n":183,"o":308.865,"t":"2026-10-15T17:25:00Z","v":3041,"vw":309.021298},{"c":310.1,"h":310.28,"l":309.21,"n":238,"o":309.21,"t":"2026-10-15T17:30:00Z","v":5079,"vw":309.810312},{"c":310.07,"h":310.12,"l":309.77,"n":215,"o":310.03,"t":"2026-10-15T17:35:00Z","v":4360,"vw":310.019732},{"c":309.745,"h":310.07,"l":309.475,"n":300,"o":310.07,"t":"2026-10-15T17:40:00Z","v":6096,"vw":309.790507},{"c":310.03,"h":310.22,"l":310.01,"n":169,"o":310.01,"t":"2026-10-15T17:45:00Z","v":2981,"vw":310.077926},{"c":309.56,"h":309.78,"l":309.4,"n":205,"o":309.78,"t":"2026-10-15T17:50:00Z","v":1963,"vw":309.559028},{"c":309.52,"h":309.56,"l":309.31,"n":242,"o":309.56,"t":"2026-10-15T17:55:00Z","v":2819,"vw":309.453787},{"c":308.87,"h":309.69,"l":308.84,"n":272,"o":309.68,"t":"2026-10-15T18:00:00Z","v":4001,"vw":309.222253},{"c":308.4,"h":308.99,"l":308.31,"n":259,"o":308.61,"t":"2026-10-15T18:05:00Z","v":2894,"vw":308.714077},{"c":308.2,"h":308.55,"l":307.77,"n":286,"o":308.55,"t":"2026-10-15T18:10:00Z","v":3181,"vw":308.09187},{"c":308.48,"h":308.75,"l":308.22,"n":178,"o":308.22,"t":"2026-10-15T18:15:00Z","v":2121,"vw":308.472807},{"c":309.63,"h":309.65,"l":308.66,"n":300,"o":308.71,"t":"2026-10-15T18:20:00Z","v":6648,"vw":309.083136},{"c":309.92,"h":310.05,"l":309.69,"n":191,"o":309.69,"t":"2026-10-15T18:25:00Z","v":2380,"vw":309.951317},{"c":309.32,"h":309.905,"l":309.28,"n":286,"o":309.905,"t":"2026-10-15T18:30:00Z","v":3775,"vw":309.417354},{"c":309.32,"h":309.41,"l":309.05,"n":232,"o":309.36,"t":"2026-10-15T18:35:00Z","v":3261,"vw":309.202866},{"c":309.7,"h":309.71,"l":309.2,"n":253,"o":309.32,"t":"2026-10-15T18:40:00Z","v":5127,"vw":309.483907},{"c":309.67,"h":309.82,"l":309.47,"n":178,"o":309.685,"t":"2026-10-15T18:45:00Z","v":2899,"vw":309.602097},{"c":309.075,"h":309.5,"l":309.075,"n":347,"o":309.5,"t":"2026-10-15T18:50:00Z","v":6102,"vw":309.29201},{"c":309.42,"h":309.42,"l":309.0625,"n":322,"o":309.07,"t":"2026-10-15T18:55:00Z","v":5832,"vw":309.193565},{"c":309.57,"h":309.605,"l":309.22,"n":219,"o":309.22,"t":"2026-10-15T19:00:00Z","v":3635,"vw":309.469715},{"c":309.48,"h":309.71,"l":309.365,"n":288,"o":309.71,"t":"2026-10-15T19:05:00Z","v":4674,"vw":309.439683},{"c":308.53,"h":309.405,"l":308.38,"n":493,"o":309.31,"t":"2026-10-15T19:10:00Z","v":10666,"vw":308.970473},{"c":307.33,"h":308.54,"l":306.88,"n":378,"o":308.54,"t":"2026-10-15T19:15:00Z","v":6772,"vw":307.672541},{"c":306.91,"h":307.325,"l":306.68,"n":417,"o":307.025,"t":"2026-10-15T19:20:00Z","v":8210,"vw":307.058971},{"c":308,"h":308,"l":306.835,"n":487,"o":307.005,"t":"2026-10-15T19:25:00Z","v":7714,"vw":307.381256},{"c":309.62,"h":309.785,"l":308.07,"n":568,"o":308.07,"t":"2026-10-15T19:30:00Z","v":12289,"vw":309.017676},{"c":309.5,"h":310.165,"l":309.5,"n":562,"o":309.62,"t":"2026-10-15T19:35:00Z","v":11655,"vw":309.946233},{"c":310.0338,"h":310.175,"l":309.49,"n":894,"o":309.58,"t":"2026-10-15T19:40:00Z","v":24497,"vw":309.941864},{"c":309.89,"h":310.63,"l":309.6995,"n":855,"o":310.1,"t":"2026-10-15T19:45:00Z","v":19840,"vw":310.183406},{"c":309.75,"h":310.14,"l":309.6,"n":958,"o":309.83,"t":"2026-10-15T19:50:00Z","v":19822,"vw":309.850069},{"c":310.79,"h":310.8,"l":309.63,"n":2649,"o":309.69,"t":"2026-10-15T19:55:00Z","v":59062,"vw":310.224915},{"c":310.79,"h":310.79,"l":310.79,"n":63,"o":310.79,"t":"2026-10-15T20:00:00Z","v":85304,"vw":310.79},{"c":313.48,"h":314.58,"l":312.29,"n":226,"o":312.54,"t":"2026-10-16T13:30:00Z","v":13241,"vw":313.181334},{"c":313.925,"h":314.56,"l":312.91,"n":209,"o":313.44,"t":"2026-10-16T13:35:00Z","v":5136,"vw":314.031252},{"c":314.685,"h":314.8,"l":313.71,"n":93,"o":313.93,"t":"2026-10-16T13:40:00Z","v":3480,"vw":314.341045},{"c":313.825,"h":315.1075,"l":313.74,"n":139,"o":315.1075,"t":"2026-10-16T13:45:00Z","v":3829,"vw":314.064134},{"c":313.865,"h":314.65,"l":313.3,"n":254,"o":313.89,"t":"2026-10-16T13:50:00Z","v":6914,"vw":313.841797},{"c":312.55,"h":314.53,"l":312.47,"n":293,"o":314.01,"t":"2026-10-16T13:55:00Z","v":11844,"vw":313.521658},{"c":311.92,"h":313.25,"l":311.57,"n":252,"o":312.475,"t":"2026-10-16T14:00:00Z","v":11922,"vw":312.793395},{"c":310.14,"h":311.96,"l":310.14,"n":154,"o":311.96,"t":"2026-10-16T14:05:00Z","v":6438,"vw":311.704204},{"c":308.88,"h":310.375,"l":308.88,"n":112,"o":310.03,"t":"2026-10-16T14:10:00Z","v":1392,"vw":309.869173},{"c":309.415,"h":309.69,"l":308.89,"n":300,"o":309.26,"t":"2026-10-16T14:15:00Z","v":5429,"vw":309.336728},{"c":309.82,"h":309.82,"l":309.045,"n":137,"o":309.045,"t":"2026-10-16T14:20:00Z","v":1840,"vw":309.326944},{"c":308.98,"h":309.655,"l":308.89,"n":103,"o":309.48,"t":"2026-10-16T14:25:00Z","v":1811,"vw":309.300607},{"c":310.45,"h":310.45,"l":309.35,"n":231,"o":309.35,"t":"2026-10-16T14:30:00Z","v":3470,"vw":309.866633},{"c":309.425,"h":310.63,"l":309.35,"n":141,"o":310.335,"t":"2026-10-16T14:35:00Z","v":2826,"vw":310.018523},{"c":308.28,"h":309.35,"l":308.28,"n":192,"o":309.35,"t":"2026-10-16T14:40:00Z","v":3276,"vw":308.695015},{"c":309.17,"h":309.2913,"l":308.145,"n":197,"o":308.145,"t":"2026-10-16T14:45:00Z","v":2661,"vw":308.667884},{"c":309.67,"h":309.71,"l":309.3,"n":232,"o":309.31,"t":"2026-10-16T14:50:00Z","v":3138,"vw":309.424575},{"c":309.8,"h":309.85,"l":309.425,"n":204,"o":309.77,"t":"2026-10-16T14:55:00Z","v":3107,"vw":309.679597},{"c":310.41,"h":310.54,"l":309.55,"n":264,"o":309.69,"t":"2026-10-16T15:00:00Z","v":5610,"vw":309.927993},{"c":310.47,"h":310.66,"l":310.2275,"n":187,"o":310.56,"t":"2026-10-16T15:05:00Z","v":3016,"vw":310.445402},{"c":311.445,"h":311.445,"l":310.435,"n":340,"o":310.61,"t":"2026-10-16T15:10:00Z","v":5957,"vw":310.748269},{"c":311.315,"h":311.63,"l":311.19,"n":136,"o":311.615,"t":"2026-10-16T15:15:00Z","v":2571,"vw":311.494898},{"c":310.3799,"h":311.3,"l":310.3799,"n":120,"o":311.255,"t":"2026-10-16T15:20:00Z","v":2491,"vw":310.797906},{"c":310.63,"h":310.81,"l":310.405,"n":143,"o":310.415,"t":"2026-10-16T15:25:00Z","v":2274,"vw":310.591468},{"c":310.92,"h":310.92,"l":310.03,"n":217,"o":310.65,"t":"2026-10-16T15:30:00Z","v":2958,"vw":310.591438},{"c":310.265,"h":310.85,"l":310.265,"n":92,"o":310.85,"t":"2026-10-16T15:35:00Z","v":1532,"vw":310.573032},{"c":309.61,"h":310.26,"l":309.61,"n":109,"o":310.26,"t":"2026-10-16T15:40:00Z","v":1946,"vw":309.916172},{"c":308.73,"h":309.735,"l":308.73,"n":112,"o":309.465,"t":"2026-10-16T15:45:00Z","v":1832,"vw":309.374904},{"c":308.12,"h":308.775,"l":308.06,"n":117,"o":308.74,"t":"2026-10-16T15:50:00Z","v":2958,"vw":308.525605},{"c":307.235,"h":308,"l":307.23,"n":84,"o":308,"t":"2026-10-16T15:55:00Z","v":1475,"vw":307.465868},{"c":308.1,"h":308.1,"l":307.18,"n":262,"o":307.235,"t":"2026-10-16T16:00:00Z","v":3887,"vw":307.48309},{"c":308.43,"h":308.645,"l":308.26,"n":99,"o":308.64,"t":"2026-10-16T16:05:00Z","v":1632,"vw":308.499093},{"c":308.83,"h":308.83,"l":308.36,"n":145,"o":308.67,"t":"2026-10-16T16:10:00Z","v":2885,"vw":308.547004},{"c":308.455,"h":308.79,"l":308.31,"n":106,"o":308.79,"t":"2026-10-16T16:15:00Z","v":1254,"vw":308.583824},{"c":308.245,"h":308.62,"l":308.245,"n":99,"o":308.32,"t":"2026-10-16T16:20:00Z","v":1463,"vw":308.388272},{"c":308.18,"h":308.42,"l":308.06,"n":117,"o":308.245,"t":"2026-10-16T16:25:00Z","v":1782,"vw":308.269763},{"c":307.6,"h":308.23,"l":307.22,"n":248,"o":308.195,"t":"2026-10-16T16:30:00Z","v":4329,"vw":307.707238},{"c":307.43,"h":307.75,"l":307.34,"n":190,"o":307.505,"t":"2026-10-16T16:35:00Z","v":2457,"vw":307.463637},{"c":307.02,"h":307.67,"l":306.76,"n":134,"o":307.67,"t":"2026-10-16T16:40:00Z","v":2077,"vw":307.124586},{"c":306.48,"h":307.145,"l":306.475,"n":239,"o":307.02,"t":"2026-10-16T16:45:00Z","v":2987,"vw":306.931131},{"c":305.315,"h":306.73,"l":304.95,"n":265,"o":306.5175,"t":"2026-10-16T16:50:00Z","v":7197,"vw":305.94048},{"c":305.705,"h":306.015,"l":305.32,"n":166,"o":305.32,"t":"2026-10-16T16:55:00Z","v":2614,"vw":305.63368},{"c":304.66,"h":305.79,"l":304.66,"n":182,"o":305.78,"t":"2026-10-16T17:00:00Z","v":3141,"vw":305.368767},{"c":304.695,"h":305.15,"l":304.585,"n":95,"o":304.68,"t":"2026-10-16T17:05:00Z","v":1659,"vw":304.894261},{"c":304.6425,"h":305.0523,"l":304.6425,"n":81,"o":304.69,"t":"2026-10-16T17:10:00Z","v":1321,"vw":304.817347},{"c":305.0025,"h":305.155,"l":304.5175,"n":260,"o":304.81,"t":"2026-10-16T17:15:00Z","v":3689,"vw":304.895312},{"c":305.2,"h":305.2,"l":304.38,"n":191,"o":304.8,"t":"2026-10-16T17:20:00Z","v":7813,"vw":304.762013},{"c":305.085,"h":305.3,"l":304.82,"n":141,"o":305.3,"t":"2026-10-16T17:25:00Z","v":2881,"vw":305.08225},{"c":304.605,"h":304.78,"l":304.3264,"n":89,"o":304.78,"t":"2026-10-16T17:30:00Z","v":2118,"vw":304.500964},{"c":304.08,"h":304.6,"l":304.08,"n":178,"o":304.25,"t":"2026-10-16T17:35:00Z","v":2872,"vw":304.304196},{"c":304.66,"h":304.91,"l":303.9001,"n":265,"o":304.16,"t":"2026-10-16T17:40:00Z","v":4001,"vw":304.497057},{"c":303.91,"h":304.68,"l":303.91,"n":77,"o":304.68,"t":"2026-10-16T17:45:00Z","v":1436,"vw":304.387282},{"c":303.48,"h":303.9,"l":303.48,"n":72,"o":303.9,"t":"2026-10-16T17:50:00Z","v":785,"vw":303.792703},{"c":303.55,"h":303.7,"l":303.25,"n":120,"o":303.25,"t":"2026-10-16T17:55:00Z","v":2306,"vw":303.523765},{"c":302.645,"h":303.335,"l":302.61,"n":129,"o":303.14,"t":"2026-10-16T18:00:00Z","v":2650,"vw":302.951187},{"c":303.36,"h":303.41,"l":302.6451,"n":167,"o":302.6451,"t":"2026-10-16T18:05:00Z","v":2087,"vw":303.186656},{"c":303.01,"h":303.015,"l":302.74,"n":101,"o":302.99,"t":"2026-10-16T18:10:00Z","v":1054,"vw":302.955732},{"c":303.0032,"h":303.11,"l":302.77,"n":129,"o":302.98,"t":"2026-10-16T18:15:00Z","v":2062,"vw":302.978239},{"c":303.2,"h":303.38,"l":302.67,"n":262,"o":302.945,"t":"2026-10-16T18:20:00Z","v":3219,"vw":303.086436},{"c":303.055,"h":303.58,"l":303.055,"n":131,"o":303.525,"t":"2026-10-16T18:25:00Z","v":1944,"vw":303.237014},{"c":303.06,"h":303.29,"l":302.74,"n":170,"o":303.22,"t":"2026-10-16T18:30:00Z","v":2702,"vw":303.031468},{"c":303.165,"h":303.205,"l":302.55,"n":173,"o":302.94,"t":"2026-10-16T18:35:00Z","v":2709,"vw":302.86424},{"c":303.1475,"h":303.305,"l":302.75,"n":277,"o":303.26,"t":"2026-10-16T18:40:00Z","v":4854,"vw":302.994302},{"c":303.015,"h":303.75,"l":303.01,"n":185,"o":303.35,"t":"2026-10-16T18:45:00Z","v":2739,"vw":303.392478},{"c":303.14,"h":303.31,"l":302.97,"n":190,"o":303.015,"t":"2026-10-16T18:50:00Z","v":3545,"vw":303.153638},{"c":303.43,"h":303.73,"l":302.65,"n":402,"o":302.89,"t":"2026-10-16T18:55:00Z","v":8050,"vw":303.287423},{"c":303.2,"h":303.46,"l":302.97,"n":179,"o":303.46,"t":"2026-10-16T19:00:00Z","v":2308,"vw":303.216557},{"c":303.315,"h":303.515,"l":303.015,"n":297,"o":303.31,"t":"2026-10-16T19:05:00Z","v":6106,"vw":303.360955},{"c":303.695,"h":303.96,"l":303.315,"n":302,"o":303.315,"t":"2026-10-16T19:10:00Z","v":4502,"vw":303.705693},{"c":303.79,"h":304.12,"l":303.56,"n":234,"o":303.97,"t":"2026-10-16T19:15:00Z","v":3537,"vw":303.95514},{"c":303.75,"h":304,"l":303.425,"n":338,"o":303.66,"t":"2026-10-16T19:20:00Z","v":5143,"vw":303.708786},{"c":303.81,"h":303.91,"l":303.5001,"n":287,"o":303.77,"t":"2026-10-16T19:25:00Z","v":4051,"vw":303.756421},{"c":304.41,"h":304.48,"l":303.95,"n":421,"o":304.04,"t":"2026-10-16T19:30:00Z","v":6619,"vw":304.251997},{"c":304.1799,"h":304.59,"l":303.85,"n":342,"o":304.395,"t":"2026-10-16T19:35:00Z","v":5414,"vw":304.195581},{"c":303.97,"h":304.18,"l":303.44,"n":514,"o":304.055,"t":"2026-10-16T19:40:00Z","v":9285,"vw":303.860437},{"c":304.57,"h":304.8299,"l":304.04,"n":415,"o":304.045,"t":"2026-10-16T19:45:00Z","v":7700,"vw":304.395678},{"c":304.15,"h":304.79,"l":303.765,"n":571,"o":304.68,"t":"2026-10-16T19:50:00Z","v":13081,"vw":304.362348},{"c":305.57,"h":305.63,"l":304.04,"n":1744,"o":304.15,"t":"2026-10-16T19:55:00Z","v":40484,"vw":304.999422},{"c":305.51,"h":305.51,"l":305.51,"n":67,"o":305.51,"t":"2026-10-16T20:00:00Z","v":82150,"vw":305.51},{"c":306.0003,"h":306.11,"l":306,"n":6,"o":306.11,"t":"2026-10-19T11:45:00Z","v":243,"vw":306.042343},{"c":306.26,"h":310.135,"l":303.755,"n":96,"o":304.96,"t":"2026-10-19T13:30:00Z","v":4908,"vw":305.382489},{"c":305.07,"h":305.81,"l":303.9125,"n":68,"o":305.74,"t":"2026-10-19T13:35:00Z","v":1388,"vw":305.065871},{"c":302.755,"h":305.08,"l":302.62,"n":108,"o":304.96,"t":"2026-10-19T13:40:00Z","v":2141,"vw":304.321427},{"c":302.21,"h":302.295,"l":301.55,"n":90,"o":301.96,"t":"2026-10-19T13:45:00Z","v":1391,"vw":302.106263},{"c":301.52,"h":302.29,"l":301.08,"n":72,"o":302.29,"t":"2026-10-19T13:50:00Z","v":1155,"vw":301.533821},{"c":302.17,"h":302.46,"l":301.52,"n":124,"o":301.52,"t":"2026-10-19T13:55:00Z","v":5952,"vw":301.659373},{"c":300.975,"h":302.62,"l":300.975,"n":121,"o":301.8675,"t":"2026-10-19T14:00:00Z","v":2924,"vw":301.86347},{"c":301.79,"h":302,"l":301.06,"n":120,"o":301.56,"t":"2026-10-19T14:05:00Z","v":1390,"vw":301.606549},{"c":301.9,"h":301.9,"l":301.515,"n":108,"o":301.58,"t":"2026-10-19T14:10:00Z","v":1063,"vw":301.68732},{"c":301.23,"h":302.9699,"l":301.2,"n":118,"o":302.01,"t":"2026-10-19T14:15:00Z","v":1857,"vw":301.917618},{"c":301.68,"h":301.91,"l":300.92,"n":235,"o":300.99,"t":"2026-10-19T14:20:00Z","v":2310,"vw":301.521245},{"c":301.71,"h":302.08,"l":301.65,"n":123,"o":301.99,"t":"2026-10-19T14:25:00Z","v":2154,"vw":301.806269},{"c":301.65,"h":302.06,"l":301.51,"n":173,"o":302.04,"t":"2026-10-19T14:30:00Z","v":3552,"vw":301.827232},{"c":302.445,"h":302.63,"l":301.4,"n":273,"o":301.59,"t":"2026-10-19T14:35:00Z","v":5714,"vw":301.815784},{"c":302.05,"h":302.29,"l":301.67,"n":140,"o":302.22,"t":"2026-10-19T14:40:00Z","v":2234,"vw":301.925226},{"c":301.98,"h":302.32,"l":301.72,"n":173,"o":301.77,"t":"2026-10-19T14:45:00Z","v":1966,"vw":302.106882},{"c":301.97,"h":302.09,"l":301.87,"n":106,"o":301.87,"t":"2026-10-19T14:50:00Z","v":1570,"vw":301.967438},{"c":302.335,"h":302.505,"l":301.96,"n":91,"o":301.96,"t":"2026-10-19T14:55:00Z","v":1857,"vw":302.236171},{"c":302.85,"h":303.12,"l":302.44,"n":172,"o":302.44,"t":"2026-10-19T15:00:00Z","v":2125,"vw":302.83489},{"c":303.47,"h":303.47,"l":302.8875,"n":145,"o":302.8875,"t":"2026-10-19T15:05:00Z","v":1908,"vw":303.11282},{"c":304.07,"h":304.165,"l":303.61,"n":146,"o":303.61,"t":"2026-10-19T15:10:00Z","v":2197,"vw":303.923873},{"c":303.2875,"h":304.2999,"l":303.2875,"n":158,"o":304.065,"t":"2026-10-19T15:15:00Z","v":2341,"vw":303.97846},{"c":303.835,"h":303.835,"l":303.3075,"n":205,"o":303.3075,"t":"2026-10-19T15:20:00Z","v":3995,"vw":303.586134},{"c":303.83,"h":303.975,"l":303.53,"n":150,"o":303.835,"t":"2026-10-19T15:25:00Z","v":2425,"vw":303.777397},{"c":303.34,"h":303.63,"l":303.34,"n":82,"o":303.58,"t":"2026-10-19T15:30:00Z","v":1215,"vw":303.539084},{"c":303.595,"h":303.885,"l":303.5,"n":104,"o":303.51,"t":"2026-10-19T15:35:00Z","v":1538,"vw":303.631666},{"c":303.435,"h":303.59,"l":303.23,"n":100,"o":303.585,"t":"2026-10-19T15:40:00Z","v":1204,"vw":303.486586},{"c":303.67,"h":303.86,"l":303.43,"n":145,"o":303.435,"t":"2026-10-19T15:45:00Z","v":2980,"vw":303.621734},{"c":303.35,"h":303.6799,"l":303.32,"n":117,"o":303.46,"t":"2026-10-19T15:50:00Z","v":1978,"vw":303.455831},{"c":303.405,"h":303.54,"l":303.31,"n":77,"o":303.31,"t":"2026-10-19T15:55:00Z","v":1819,"vw":303.406789},{"c":303.12,"h":303.3475,"l":302.83,"n":139,"o":303.3475,"t":"2026-10-19T16:00:00Z","v":2480,"vw":303.118558},{"c":303.06,"h":303.21,"l":302.91,"n":128,"o":303.165,"t":"2026-10-19T16:05:00Z","v":2559,"vw":303.09451},{"c":302.915,"h":303.025,"l":302.705,"n":119,"o":303.025,"t":"2026-10-19T16:10:00Z","v":2079,"vw":302.896956},{"c":302.16,"h":302.87,"l":302.12,"n":200,"o":302.85,"t":"2026-10-19T16:15:00Z","v":3430,"vw":302.428771},{"c":302.35,"h":302.35,"l":302.15,"n":126,"o":302.15,"t":"2026-10-19T16:20:00Z","v":1949,"vw":302.263678},{"c":302.16,"h":302.33,"l":301.98,"n":87,"o":302.33,"t":"2026-10-19T16:25:00Z","v":1124,"vw":302.168183},{"c":302.26,"h":302.38,"l":301.93,"n":67,"o":301.93,"t":"2026-10-19T16:30:00Z","v":658,"vw":302.181613},{"c":302.415,"h":302.47,"l":302.22,"n":148,"o":302.29,"t":"2026-10-19T16:35:00Z","v":2748,"vw":302.316772},{"c":302.275,"h":302.28,"l":302.0901,"n":89,"o":302.19,"t":"2026-10-19T16:40:00Z","v":968,"vw":302.225379},{"c":302.64,"h":302.795,"l":302.28,"n":201,"o":302.4,"t":"2026-10-19T16:45:00Z","v":3076,"vw":302.597782},{"c":302.68,"h":302.83,"l":302.595,"n":153,"o":302.595,"t":"2026-10-19T16:50:00Z","v":2380,"vw":302.693055},{"c":302.78,"h":302.85,"l":302.62,"n":123,"o":302.62,"t":"2026-10-19T16:55:00Z","v":1588,"vw":302.780164},{"c":302.455,"h":302.71,"l":302.455,"n":117,"o":302.71,"t":"2026-10-19T17:00:00Z","v":1463,"vw":302.647358},{"c":302.31,"h":302.47,"l":302.19,"n":144,"o":302.425,"t":"2026-10-19T17:05:00Z","v":2356,"vw":302.363976},{"c":302.61,"h":302.61,"l":302.075,"n":197,"o":302.31,"t":"2026-10-19T17:10:00Z","v":5306,"vw":302.302614},{"c":302.465,"h":302.575,"l":302.415,"n":150,"o":302.51,"t":"2026-10-19T17:15:00Z","v":1951,"vw":302.498515},{"c":302.395,"h":302.46,"l":302.39,"n":74,"o":302.46,"t":"2026-10-19T17:20:00Z","v":1052,"vw":302.40496},{"c":302.59,"h":302.59,"l":302.395,"n":170,"o":302.44,"t":"2026-10-19T17:25:00Z","v":2475,"vw":302.456817},{"c":302.29,"h":302.5075,"l":302.225,"n":165,"o":302.505,"t":"2026-10-19T17:30:00Z","v":2611,"vw":302.373443},{"c":302.26,"h":302.26,"l":301.73,"n":214,"o":302.12,"t":"2026-10-19T17:35:00Z","v":3358,"vw":302.051727},{"c":302.295,"h":302.64,"l":301.89,"n":211,"o":302.06,"t":"2026-10-19T17:40:00Z","v":3823,"vw":302.262367},{"c":302.275,"h":302.31,"l":302.185,"n":62,"o":302.185,"t":"2026-10-19T17:45:00Z","v":738,"vw":302.259722},{"c":302.63,"h":302.63,"l":302.26,"n":186,"o":302.26,"t":"2026-10-19T17:50:00Z","v":2800,"vw":302.468052},{"c":302.895,"h":302.915,"l":302.64,"n":101,"o":302.64,"t":"2026-10-19T17:55:00Z","v":1331,"vw":302.872079},{"c":302.855,"h":303.03,"l":302.7801,"n":113,"o":303.02,"t":"2026-10-19T18:00:00Z","v":1466,"vw":302.963277},{"c":302.78,"h":303.13,"l":302.78,"n":103,"o":302.965,"t":"2026-10-19T18:05:00Z","v":1082,"vw":302.96905},{"c":302.77,"h":302.9699,"l":302.61,"n":151,"o":302.855,"t":"2026-10-19T18:10:00Z","v":3266,"vw":302.795335},{"c":302.7225,"h":302.96,"l":302.7225,"n":72,"o":302.77,"t":"2026-10-19T18:15:00Z","v":1302,"vw":302.786196},{"c":302.68,"h":302.77,"l":302.58,"n":104,"o":302.77,"t":"2026-10-19T18:20:00Z","v":1571,"vw":302.704906},{"c":302.67,"h":302.715,"l":302.45,"n":172,"o":302.715,"t":"2026-10-19T18:25:00Z","v":3143,"vw":302.506034},{"c":301.91,"h":302.51,"l":301.905,"n":186,"o":302.46,"t":"2026-10-19T18:30:00Z","v":3195,"vw":302.262151},{"c":301.89,"h":302.02,"l":301.72,"n":154,"o":302.02,"t":"2026-10-19T18:35:00Z","v":2347,"vw":301.896784},{"c":301.5,"h":301.83,"l":301.5,"n":131,"o":301.76,"t":"2026-10-19T18:40:00Z","v":1337,"vw":301.695},{"c":302.285,"h":302.415,"l":301.6,"n":353,"o":301.6,"t":"2026-10-19T18:45:00Z","v":6499,"vw":301.89914},{"c":302.175,"h":302.275,"l":302.06,"n":149,"o":302.165,"t":"2026-10-19T18:50:00Z","v":2422,"vw":302.192858},{"c":302.37,"h":302.54,"l":302.175,"n":213,"o":302.175,"t":"2026-10-19T18:55:00Z","v":2650,"vw":302.441425},{"c":302.535,"h":302.73,"l":302.2364,"n":205,"o":302.58,"t":"2026-10-19T19:00:00Z","v":2881,"vw":302.517498},{"c":302.255,"h":302.535,"l":302.2,"n":154,"o":302.535,"t":"2026-10-19T19:05:00Z","v":2468,"vw":302.32197},{"c":302.06,"h":302.39,"l":302.06,"n":219,"o":302.21,"t":"2026-10-19T19:10:00Z","v":2467,"vw":302.239432},{"c":302.49,"h":302.49,"l":301.81,"n":290,"o":302.02,"t":"2026-10-19T19:15:00Z","v":4967,"vw":302.183056},{"c":302.14,"h":302.525,"l":302.14,"n":137,"o":302.51,"t":"2026-10-19T19:20:00Z","v":1670,"vw":302.340759},{"c":302.335,"h":302.45,"l":301.79,"n":277,"o":302.19,"t":"2026-10-19T19:25:00Z","v":3942,"vw":302.228955},{"c":302.28,"h":302.62,"l":302.27,"n":282,"o":302.335,"t":"2026-10-19T19:30:00Z","v":3724,"vw":302.46328},{"c":302.83,"h":302.865,"l":302.435,"n":332,"o":302.435,"t":"2026-10-19T19:35:00Z","v":4879,"vw":302.640147},{"c":303.01,"h":303.015,"l":302.43,"n":416,"o":302.78,"t":"2026-10-19T19:40:00Z","v":6682,"vw":302.660233},{"c":302.595,"h":303.01,"l":302.47,"n":409,"o":302.925,"t":"2026-10-19T19:45:00Z","v":6779,"vw":302.711069},{"c":302.45,"h":302.79,"l":302.015,"n":516,"o":302.58,"t":"2026-10-19T19:50:00Z","v":9167,"vw":302.448571},{"c":302.62,"h":302.915,"l":302.2395,"n":1573,"o":302.46,"t":"2026-10-19T19:55:00Z","v":32213,"vw":302.623629},{"c":302.63,"h":302.63,"l":302.63,"n":56,"o":302.63,"t":"2026-10-19T20:00:00Z","v":95470,"vw":302.63},{"c":302.5717,"h":302.5717,"l":302.5717,"n":1,"o":302.5717,"t":"2026-10-19T20:10:00Z","v":2512,"vw":302.5717},{"c":306.755,"h":308.37,"l":305.685,"n":58,"o":306.93,"t":"2026-10-20T13:30:00Z","v":5199,"vw":307.219034},{"c":310,"h":310,"l":306.75,"n":72,"o":306.75,"t":"2026-10-20T13:35:00Z","v":1292,"vw":308.775783},{"c":311.14,"h":311.43,"l":310.15,"n":83,"o":310.255,"t":"2026-10-20T13:40:00Z","v":3019,"vw":310.447621},{"c":312.91,"h":313.61,"l":311.15,"n":102,"o":311.15,"t":"2026-10-20T13:45:00Z","v":1712,"vw":312.457599},{"c":313.56,"h":313.69,"l":312.43,"n":120,"o":313.35,"t":"2026-10-20T13:50:00Z","v":3923,"vw":312.840927},{"c":312.52,"h":314.27,"l":311.76,"n":204,"o":313.78,"t":"2026-10-20T13:55:00Z","v":5204,"vw":312.796575},{"c":310.325,"h":312.645,"l":310.325,"n":117,"o":312.2875,"t":"2026-10-20T14:00:00Z","v":1970,"vw":311.407875},{"c":310.615,"h":311.065,"l":309.72,"n":135,"o":309.72,"t":"2026-10-20T14:05:00Z","v":2340,"vw":310.547376},{"c":309.18,"h":310.365,"l":309.18,"n":76,"o":310.365,"t":"2026-10-20T14:10:00Z","v":1332,"vw":309.931891},{"c":309.76,"h":310.025,"l":309.49,"n":157,"o":309.5114,"t":"2026-10-20T14:15:00Z","v":4226,"vw":309.638486},{"c":311.53,"h":311.54,"l":309.76,"n":159,"o":309.76,"t":"2026-10-20T14:20:00Z","v":2368,"vw":310.752018},{"c":311.91,"h":312.29,"l":311.41,"n":176,"o":311.595,"t":"2026-10-20T14:25:00Z","v":6901,"vw":311.840211},{"c":311.515,"h":312.635,"l":311.515,"n":179,"o":312.25,"t":"2026-10-20T14:30:00Z","v":3508,"vw":312.222534},{"c":310.885,"h":312.02,"l":310.87,"n":122,"o":311.25,"t":"2026-10-20T14:35:00Z","v":7596,"vw":311.492666},{"c":311.61,"h":311.88,"l":311.2,"n":175,"o":311.2,"t":"2026-10-20T14:40:00Z","v":2425,"vw":311.543816},{"c":311.93,"h":311.97,"l":310.95,"n":169,"o":311.32,"t":"2026-10-20T14:45:00Z","v":4000,"vw":311.422176},{"c":312.515,"h":312.68,"l":311.7,"n":175,"o":312.33,"t":"2026-10-20T14:50:00Z","v":4385,"vw":312.003466},{"c":313.095,"h":313.6,"l":312.61,"n":177,"o":312.73,"t":"2026-10-20T14:55:00Z","v":6076,"vw":312.911751},{"c":312.31,"h":313.095,"l":312.15,"n":113,"o":313.09,"t":"2026-10-20T15:00:00Z","v":1745,"vw":312.712804},{"c":313.06,"h":313.06,"l":312.09,"n":319,"o":312.21,"t":"2026-10-20T15:05:00Z","v":6437,"vw":312.59474},{"c":310.905,"h":312.455,"l":310.885,"n":141,"o":312.44,"t":"2026-10-20T15:10:00Z","v":1641,"vw":311.634509},{"c":310.82,"h":311.595,"l":310.8,"n":163,"o":311.39,"t":"2026-10-20T15:15:00Z","v":2879,"vw":311.188465},{"c":310.14,"h":310.715,"l":309.9,"n":243,"o":310.49,"t":"2026-10-20T15:20:00Z","v":5103,"vw":310.308164},{"c":310.34,"h":310.54,"l":310.045,"n":106,"o":310.045,"t":"2026-10-20T15:25:00Z","v":1701,"vw":310.433317},{"c":309.76,"h":310.38,"l":309.76,"n":173,"o":310.11,"t":"2026-10-20T15:30:00Z","v":3332,"vw":310.169092},{"c":310.43,"h":310.51,"l":309.725,"n":151,"o":309.725,"t":"2026-10-20T15:35:00Z","v":2273,"vw":310.155015},{"c":310.86,"h":310.86,"l":310.475,"n":91,"o":310.68,"t":"2026-10-20T15:40:00Z","v":1641,"vw":310.65425},{"c":310.385,"h":310.7,"l":310.3,"n":80,"o":310.34,"t":"2026-10-20T15:45:00Z","v":1059,"vw":310.551706},{"c":310.365,"h":310.62,"l":310.365,"n":86,"o":310.38,"t":"2026-10-20T15:50:00Z","v":1470,"vw":310.503432},{"c":309.715,"h":310.16,"l":309.335,"n":102,"o":310.16,"t":"2026-10-20T15:55:00Z","v":1619,"vw":309.779246},{"c":309.02,"h":309.72,"l":308.8,"n":111,"o":309.39,"t":"2026-10-20T16:00:00Z","v":1979,"vw":309.346979},{"c":308.89,"h":309.14,"l":308.54,"n":167,"o":309.015,"t":"2026-10-20T16:05:00Z","v":2627,"vw":308.923028},{"c":309.16,"h":309.25,"l":308.78,"n":127,"o":309.25,"t":"2026-10-20T16:10:00Z","v":1918,"vw":309.106317},{"c":308.41,"h":309.77,"l":308.17,"n":102,"o":309.77,"t":"2026-10-20T16:15:00Z","v":2715,"vw":308.934052},{"c":308.76,"h":308.89,"l":308.42,"n":114,"o":308.42,"t":"2026-10-20T16:20:00Z","v":1300,"vw":308.767879},{"c":308.59,"h":308.79,"l":308.26,"n":143,"o":308.685,"t":"2026-10-20T16:25:00Z","v":2035,"vw":308.593563},{"c":308.36,"h":308.82,"l":308.36,"n":104,"o":308.82,"t":"2026-10-20T16:30:00Z","v":1405,"vw":308.528245},{"c":308.34,"h":308.72,"l":308.34,"n":117,"o":308.41,"t":"2026-10-20T16:35:00Z","v":1700,"vw":308.585446},{"c":308.18,"h":308.354,"l":308,"n":89,"o":308.25,"t":"2026-10-20T16:40:00Z","v":1251,"vw":308.175911},{"c":308.425,"h":308.575,"l":308.0377,"n":159,"o":308.18,"t":"2026-10-20T16:45:00Z","v":3253,"vw":308.285571},{"c":307.69,"h":308.48,"l":307.69,"n":112,"o":308.48,"t":"2026-10-20T16:50:00Z","v":1303,"vw":308.050283},{"c":307.92,"h":308.11,"l":307.695,"n":77,"o":307.695,"t":"2026-10-20T16:55:00Z","v":1642,"vw":307.962356},{"c":308.05,"h":308.36,"l":307.86,"n":121,"o":307.86,"t":"2026-10-20T17:00:00Z","v":3883,"vw":307.97608},{"c":307.81,"h":308.41,"l":307.81,"n":147,"o":308.245,"t":"2026-10-20T17:05:00Z","v":2203,"vw":308.217519},{"c":308.73,"h":308.74,"l":307.71,"n":178,"o":307.71,"t":"2026-10-20T17:10:00Z","v":3208,"vw":308.224442},{"c":308.285,"h":308.65,"l":307.765,"n":148,"o":308.65,"t":"2026-10-20T17:15:00Z","v":2576,"vw":308.283204},{"c":308.665,"h":308.76,"l":308.18,"n":148,"o":308.185,"t":"2026-10-20T17:20:00Z","v":3954,"vw":308.481246},{"c":308.58,"h":308.815,"l":308.42,"n":155,"o":308.5,"t":"2026-10-20T17:25:00Z","v":3784,"vw":308.630807},{"c":309.19,"h":309.455,"l":308.56,"n":242,"o":308.63,"t":"2026-10-20T17:30:00Z","v":5685,"vw":308.904659},{"c":308.88,"h":309.24,"l":308.88,"n":170,"o":309.17,"t":"2026-10-20T17:35:00Z","v":4400,"vw":309.145185},{"c":309.275,"h":309.395,"l":308.81,"n":132,"o":308.985,"t":"2026-10-20T17:40:00Z","v":2826,"vw":309.110707},{"c":309.01,"h":309.47,"l":309.01,"n":150,"o":309.47,"t":"2026-10-20T17:45:00Z","v":2487,"vw":309.223135},{"c":308.71,"h":309.25,"l":308.71,"n":213,"o":309.12,"t":"2026-10-20T17:50:00Z","v":4471,"vw":309.022272},{"c":308.67,"h":308.94,"l":308.39,"n":181,"o":308.71,"t":"2026-10-20T17:55:00Z","v":3595,"vw":308.644188},{"c":308.9051,"h":309.07,"l":308.78,"n":68,"o":309.03,"t":"2026-10-20T18:00:00Z","v":1501,"vw":308.936342},{"c":308.53,"h":309.27,"l":308.53,"n":96,"o":309.21,"t":"2026-10-20T18:05:00Z","v":1711,"vw":308.893503},{"c":309.28,"h":309.28,"l":308.53,"n":147,"o":308.53,"t":"2026-10-20T18:10:00Z","v":2515,"vw":308.976333},{"c":309.31,"h":309.42,"l":309.2,"n":104,"o":309.33,"t":"2026-10-20T18:15:00Z","v":2711,"vw":309.300437},{"c":309.61,"h":309.61,"l":309.21,"n":185,"o":309.21,"t":"2026-10-20T18:20:00Z","v":4878,"vw":309.373642},{"c":310.03,"h":310.03,"l":309.4427,"n":141,"o":309.4427,"t":"2026-10-20T18:25:00Z","v":2458,"vw":309.703344},{"c":310.1775,"h":310.26,"l":309.88,"n":144,"o":310.11,"t":"2026-10-20T18:30:00Z","v":2577,"vw":310.063884},{"c":310.04,"h":310.61,"l":310.04,"n":199,"o":310.175,"t":"2026-10-20T18:35:00Z","v":15117,"vw":310.326793},{"c":309.92,"h":310.04,"l":309.68,"n":137,"o":310.04,"t":"2026-10-20T18:40:00Z","v":3196,"vw":309.886523},{"c":309.55,"h":310.15,"l":309.55,"n":175,"o":309.72,"t":"2026-10-20T18:45:00Z","v":3020,"vw":309.941656},{"c":309.73,"h":309.98,"l":309.52,"n":139,"o":309.835,"t":"2026-10-20T18:50:00Z","v":3131,"vw":309.787427},{"c":309.56,"h":309.8,"l":309.395,"n":188,"o":309.735,"t":"2026-10-20T18:55:00Z","v":3456,"vw":309.58297},{"c":309.305,"h":309.65,"l":308.9501,"n":144,"o":309.61,"t":"2026-10-20T19:00:00Z","v":4141,"vw":309.369117},{"c":309.645,"h":309.65,"l":309.42,"n":161,"o":309.46,"t":"2026-10-20T19:05:00Z","v":3568,"vw":309.55155},{"c":309.19,"h":309.58,"l":309.19,"n":182,"o":309.58,"t":"2026-10-20T19:10:00Z","v":2449,"vw":309.429816},{"c":309.7,"h":309.74,"l":309.24,"n":225,"o":309.24,"t":"2026-10-20T19:15:00Z","v":4040,"vw":309.560066},{"c":310.01,"h":310.18,"l":309.59,"n":322,"o":309.7,"t":"2026-10-20T19:20:00Z","v":8606,"vw":309.956846},{"c":310.15,"h":310.35,"l":310.15,"n":217,"o":310.18,"t":"2026-10-20T19:25:00Z","v":4184,"vw":310.218736},{"c":310.26,"h":310.52,"l":310.11,"n":239,"o":310.15,"t":"2026-10-20T19:30:00Z","v":5109,"vw":310.267197},{"c":309.82,"h":310.21,"l":309.545,"n":380,"o":310.145,"t":"2026-10-20T19:35:00Z","v":7335,"vw":309.781316},{"c":309.88,"h":309.88,"l":309.06,"n":474,"o":309.82,"t":"2026-10-20T19:40:00Z","v":10334,"vw":309.522733},{"c":309.61,"h":310.18,"l":309.61,"n":514,"o":309.91,"t":"2026-10-20T19:45:00Z","v":11849,"vw":310.035633},{"c":309.75,"h":309.88,"l":309.43,"n":528,"o":309.515,"t":"2026-10-20T19:50:00Z","v":11428,"vw":309.724444},{"c":308.99,"h":309.78,"l":308.58,"n":2091,"o":309.78,"t":"2026-10-20T19:55:00Z","v":59190,"vw":308.975544},{"c":308.99,"h":308.99,"l":308.99,"n":51,"o":308.99,"t":"2026-10-20T20:00:00Z","v":62934,"vw":308.99},{"c":309.1,"h":309.1,"l":309.1,"n":10,"o":309.1,"t":"2026-10-20T20:45:00Z","v":305,"vw":309.1},{"c":309.2,"h":309.2,"l":309.2,"n":3,"o":309.2,"t":"2026-10-20T22:20:00Z","v":297,"vw":309.2},{"c":308.69,"h":312.74,"l":308.48,"n":65,"o":310.53,"t":"2026-10-21T13:30:00Z","v":4319,"vw":311.351105},{"c":310.83,"h":311.837,"l":308.43,"n":66,"o":308.43,"t":"2026-10-21T13:35:00Z","v":2062,"vw":310.488479},{"c":311.5,"h":311.92,"l":310.83,"n":66,"o":310.83,"t":"2026-10-21T13:40:00Z","v":1037,"vw":311.393215},{"c":311.705,"h":311.95,"l":310.17,"n":69,"o":311.95,"t":"2026-10-21T13:45:00Z","v":1652,"vw":311.215886},{"c":310.13,"h":310.93,"l":309.65,"n":88,"o":310.15,"t":"2026-10-21T13:50:00Z","v":5052,"vw":310.55649},{"c":308.99,"h":310.33,"l":308.99,"n":183,"o":310.13,"t":"2026-10-21T13:55:00Z","v":3280,"vw":309.518259},{"c":307.55,"h":309.74,"l":306.7,"n":128,"o":309,"t":"2026-10-21T14:00:00Z","v":2561,"vw":308.502187},{"c":307.82,"h":308.37,"l":306.44,"n":78,"o":307.39,"t":"2026-10-21T14:05:00Z","v":1255,"vw":307.589185},{"c":307.86,"h":308.56,"l":307.47,"n":185,"o":308.09,"t":"2026-10-21T14:10:00Z","v":3628,"vw":308.048245},{"c":307.86,"h":309.4799,"l":307.86,"n":123,"o":308.25,"t":"2026-10-21T14:15:00Z","v":2826,"vw":308.596453},{"c":308.29,"h":308.36,"l":307.88,"n":69,"o":308.295,"t":"2026-10-21T14:20:00Z","v":993,"vw":308.259694},{"c":308.48,"h":308.48,"l":307.89,"n":94,"o":308.255,"t":"2026-10-21T14:25:00Z","v":2081,"vw":308.281979},{"c":309.005,"h":309.005,"l":308.46,"n":67,"o":308.49,"t":"2026-10-21T14:30:00Z","v":1214,"vw":308.825111},{"c":308.9,"h":309.55,"l":308.815,"n":133,"o":308.89,"t":"2026-10-21T14:35:00Z","v":3040,"vw":309.188947},{"c":309.87,"h":309.95,"l":308.91,"n":126,"o":308.91,"t":"2026-10-21T14:40:00Z","v":3636,"vw":309.350739},{"c":310.005,"h":310.4,"l":309.85,"n":81,"o":310.37,"t":"2026-10-21T14:45:00Z","v":950,"vw":310.24541},{"c":309.57,"h":310.005,"l":309.57,"n":92,"o":310.005,"t":"2026-10-21T14:50:00Z","v":1120,"vw":309.854435},{"c":308.89,"h":309.41,"l":308.84,"n":104,"o":309.41,"t":"2026-10-21T14:55:00Z","v":1762,"vw":309.242633},{"c":308.45,"h":308.79,"l":308.14,"n":128,"o":308.575,"t":"2026-10-21T15:00:00Z","v":2066,"vw":308.367435},{"c":307.98,"h":308.29,"l":307.97,"n":87,"o":308.18,"t":"2026-10-21T15:05:00Z","v":1384,"vw":308.110323},{"c":308.75,"h":308.75,"l":307.7407,"n":111,"o":307.82,"t":"2026-10-21T15:10:00Z","v":1322,"vw":308.218469},{"c":308.48,"h":308.72,"l":308.48,"n":76,"o":308.72,"t":"2026-10-21T15:15:00Z","v":768,"vw":308.591879},{"c":307.79,"h":308.63,"l":307.79,"n":136,"o":308.39,"t":"2026-10-21T15:20:00Z","v":2112,"vw":308.321119},{"c":308.58,"h":308.58,"l":308.01,"n":111,"o":308.01,"t":"2026-10-21T15:25:00Z","v":2037,"vw":308.287257},{"c":308.1575,"h":308.65,"l":307.97,"n":110,"o":308.1876,"t":"2026-10-21T15:30:00Z","v":2165,"vw":308.351159},{"c":308.26,"h":308.49,"l":308.15,"n":155,"o":308.15,"t":"2026-10-21T15:35:00Z","v":3965,"vw":308.33568},{"c":307.72,"h":308.15,"l":307.655,"n":141,"o":308.15,"t":"2026-10-21T15:40:00Z","v":2081,"vw":307.826061},{"c":307.79,"h":308.13,"l":307.64,"n":126,"o":307.68,"t":"2026-10-21T15:45:00Z","v":3269,"vw":307.879479},{"c":307.6,"h":307.71,"l":307.47,"n":140,"o":307.655,"t":"2026-10-21T15:50:00Z","v":3376,"vw":307.627887},{"c":307.71,"h":307.93,"l":307.47,"n":182,"o":307.47,"t":"2026-10-21T15:55:00Z","v":2679,"vw":307.699907},{"c":306.905,"h":307.72,"l":306.785,"n":175,"o":307.68,"t":"2026-10-21T16:00:00Z","v":4466,"vw":307.368838},{"c":306.665,"h":306.88,"l":306.45,"n":59,"o":306.56,"t":"2026-10-21T16:05:00Z","v":1081,"vw":306.655314},{"c":306.52,"h":306.72,"l":306.445,"n":132,"o":306.59,"t":"2026-10-21T16:10:00Z","v":2609,"vw":306.614175},{"c":306.355,"h":306.82,"l":306.23,"n":92,"o":306.5,"t":"2026-10-21T16:15:00Z","v":4815,"vw":306.555378},{"c":306.21,"h":306.64,"l":305.98,"n":201,"o":306.24,"t":"2026-10-21T16:20:00Z","v":4139,"vw":306.351243},{"c":306.32,"h":306.35,"l":306.1201,"n":45,"o":306.33,"t":"2026-10-21T16:25:00Z","v":732,"vw":306.290346},{"c":306.32,"h":306.38,"l":306.24,"n":93,"o":306.25,"t":"2026-10-21T16:30:00Z","v":1439,"vw":306.280819},{"c":307.74,"h":308.035,"l":306.29,"n":320,"o":306.52,"t":"2026-10-21T16:35:00Z","v":10600,"vw":307.135422},{"c":306.76,"h":307.635,"l":306.76,"n":126,"o":307.53,"t":"2026-10-21T16:40:00Z","v":2595,"vw":307.274362},{"c":306.405,"h":306.97,"l":306.38,"n":147,"o":306.76,"t":"2026-10-21T16:45:00Z","v":3274,"vw":306.650066},{"c":305.89,"h":306.405,"l":305.69,"n":96,"o":306.405,"t":"2026-10-21T16:50:00Z","v":977,"vw":305.997757},{"c":305.98,"h":306.17,"l":305.67,"n":75,"o":305.67,"t":"2026-10-21T16:55:00Z","v":3550,"vw":305.962435},{"c":305.93,"h":306.11,"l":305.75,"n":142,"o":305.99,"t":"2026-10-21T17:00:00Z","v":3689,"vw":305.898537},{"c":306.03,"h":306.21,"l":305.77,"n":118,"o":305.77,"t":"2026-10-21T17:05:00Z","v":2396,"vw":306.061163},{"c":305.81,"h":306.25,"l":305.53,"n":148,"o":306.115,"t":"2026-10-21T17:10:00Z","v":2689,"vw":305.889958},{"c":306.41,"h":306.55,"l":305.89,"n":183,"o":305.9,"t":"2026-10-21T17:15:00Z","v":3580,"vw":306.051595},{"c":305.88,"h":306.57,"l":305.74,"n":247,"o":306.57,"t":"2026-10-21T17:20:00Z","v":9408,"vw":306.287367},{"c":306.11,"h":306.185,"l":306.01,"n":83,"o":306.13,"t":"2026-10-21T17:25:00Z","v":1119,"vw":306.111121},{"c":306.245,"h":306.52,"l":305.88,"n":184,"o":306.035,"t":"2026-10-21T17:30:00Z","v":2948,"vw":306.179037},{"c":306.32,"h":306.42,"l":306,"n":147,"o":306.07,"t":"2026-10-21T17:35:00Z","v":4447,"vw":306.270847},{"c":306.66,"h":306.66,"l":306.17,"n":140,"o":306.32,"t":"2026-10-21T17:40:00Z","v":2400,"vw":306.458581},{"c":306.165,"h":306.62,"l":305.84,"n":162,"o":306.62,"t":"2026-10-21T17:45:00Z","v":5310,"vw":306.083021},{"c":306.68,"h":306.68,"l":306.02,"n":145,"o":306.13,"t":"2026-10-21T17:50:00Z","v":2237,"vw":306.283027},{"c":306.35,"h":306.7,"l":306.35,"n":80,"o":306.45,"t":"2026-10-21T17:55:00Z","v":1210,"vw":306.545982},{"c":306.23,"h":306.37,"l":305.92,"n":157,"o":306.33,"t":"2026-10-21T18:00:00Z","v":2240,"vw":306.221975},{"c":306.065,"h":306.215,"l":305.94,"n":71,"o":306.215,"t":"2026-10-21T18:05:00Z","v":1045,"vw":306.094182},{"c":306.055,"h":306.21,"l":305.98,"n":84,"o":305.98,"t":"2026-10-21T18:10:00Z","v":1038,"vw":306.093155},{"c":305.96,"h":306.18,"l":305.93,"n":136,"o":306.065,"t":"2026-10-21T18:15:00Z","v":1985,"vw":306.126116},{"c":306.31,"h":306.31,"l":305.765,"n":149,"o":305.81,"t":"2026-10-21T18:20:00Z","v":2844,"vw":305.923026},{"c":306.58,"h":306.67,"l":306.2977,"n":124,"o":306.39,"t":"2026-10-21T18:25:00Z","v":1734,"vw":306.500162},{"c":306.39,"h":306.63,"l":306.39,"n":169,"o":306.58,"t":"2026-10-21T18:30:00Z","v":3716,"vw":306.613484},{"c":306.155,"h":306.39,"l":306.14,"n":133,"o":306.34,"t":"2026-10-21T18:35:00Z","v":1574,"vw":306.248995},{"c":305.64,"h":306.155,"l":305.62,"n":126,"o":306.155,"t":"2026-10-21T18:40:00Z","v":2688,"vw":305.820065},{"c":306.41,"h":306.795,"l":305.805,"n":318,"o":305.81,"t":"2026-10-21T18:45:00Z","v":6165,"vw":306.300959},{"c":305.84,"h":306.41,"l":305.84,"n":114,"o":306.41,"t":"2026-10-21T18:50:00Z","v":2259,"vw":306.097925},{"c":305.04,"h":305.84,"l":304.56,"n":224,"o":305.84,"t":"2026-10-21T18:55:00Z","v":3361,"vw":305.331938},{"c":303.455,"h":305.04,"l":302.855,"n":287,"o":305.04,"t":"2026-10-21T19:00:00Z","v":6261,"vw":303.71188},{"c":303.47,"h":303.875,"l":303.06,"n":205,"o":303.45,"t":"2026-10-21T19:05:00Z","v":3728,"vw":303.535964},{"c":303.2,"h":303.47,"l":303.095,"n":113,"o":303.47,"t":"2026-10-21T19:10:00Z","v":2683,"vw":303.314651},{"c":304.6,"h":304.63,"l":303.21,"n":189,"o":303.21,"t":"2026-10-21T19:15:00Z","v":4093,"vw":303.934011},{"c":304.28,"h":304.675,"l":303.97,"n":209,"o":304.6,"t":"2026-10-21T19:20:00Z","v":4082,"vw":304.405821},{"c":304.53,"h":304.91,"l":304.37,"n":287,"o":304.41,"t":"2026-10-21T19:25:00Z","v":6004,"vw":304.595402},{"c":304.655,"h":305.09,"l":304.65,"n":436,"o":304.75,"t":"2026-10-21T19:30:00Z","v":11078,"vw":304.884476},{"c":304.74,"h":304.78,"l":304.215,"n":432,"o":304.62,"t":"2026-10-21T19:35:00Z","v":9086,"vw":304.519182},{"c":304.72,"h":304.7225,"l":304.32,"n":460,"o":304.71,"t":"2026-10-21T19:40:00Z","v":8015,"vw":304.536034},{"c":304.76,"h":305.2517,"l":304.52,"n":369,"o":304.79,"t":"2026-10-21T19:45:00Z","v":7779,"vw":304.934528},{"c":305.36,"h":305.45,"l":304.57,"n":633,"o":304.57,"t":"2026-10-21T19:50:00Z","v":14205,"vw":305.132268},{"c":306.12,"h":306.26,"l":305.16,"n":1601,"o":305.27,"t":"2026-10-21T19:55:00Z","v":38947,"vw":305.678988},{"c":306.05,"h":306.05,"l":305.91,"n":53,"o":305.93,"t":"2026-10-21T20:00:00Z","v":99677,"vw":306.048695},{"c":302.98,"h":307.57,"l":302.95,"n":162,"o":303.23,"t":"2026-10-22T13:30:00Z","v":6147,"vw":304.543496},{"c":304.955,"h":305.34,"l":303.46,"n":37,"o":303.97,"t":"2026-10-22T13:35:00Z","v":972,"vw":304.712891},{"c":304.9,"h":305.23,"l":303.955,"n":202,"o":304.745,"t":"2026-10-22T13:40:00Z","v":2783,"vw":304.483482},{"c":305.61,"h":305.9,"l":304.92,"n":177,"o":305.23,"t":"2026-10-22T13:45:00Z","v":2934,"vw":305.318128},{"c":305.09,"h":306.43,"l":305,"n":125,"o":306.21,"t":"2026-10-22T13:50:00Z","v":1445,"vw":305.686981},{"c":306.04,"h":306.31,"l":305.07,"n":147,"o":305.44,"t":"2026-10-22T13:55:00Z","v":3005,"vw":305.724522},{"c":306.835,"h":307.23,"l":306.11,"n":157,"o":306.11,"t":"2026-10-22T14:00:00Z","v":3454,"vw":306.873692},{"c":308.69,"h":308.69,"l":306.6501,"n":238,"o":306.97,"t":"2026-10-22T14:05:00Z","v":5366,"vw":307.231278},{"c":308.45,"h":309.405,"l":308.31,"n":205,"o":308.65,"t":"2026-10-22T14:10:00Z","v":3110,"vw":308.716154},{"c":308.27,"h":309.42,"l":308.27,"n":126,"o":308.74,"t":"2026-10-22T14:15:00Z","v":2168,"vw":308.867609},{"c":308.86,"h":309.1612,"l":307.82,"n":132,"o":308.245,"t":"2026-10-22T14:20:00Z","v":2524,"vw":308.627355},{"c":308.045,"h":309.2,"l":308.045,"n":163,"o":309.015,"t":"2026-10-22T14:25:00Z","v":3772,"vw":308.619217},{"c":307.86,"h":308.41,"l":307.86,"n":70,"o":307.97,"t":"2026-10-22T14:30:00Z","v":695,"vw":308.086617}],"history":[{"c":265.52,"h":270.38,"l":265.01,"n":8770,"o":266.25,"t":"2024-10-21T04:00:00Z","v":333570,"vw":266.139456},{"c":261.28,"h":265.96,"l":261.18,"n":9622,"o":264.43,"t":"2024-10-22T04:00:00Z","v":317607,"vw":262.035704},{"c":260.91,"h":262.62,"l":257.77,"n":7830,"o":259.43,"t":"2024-10-23T04:00:00Z","v":269961,"vw":260.402333},{"c":274.13,"h":279.65,"l":269.13,"n":11835,"o":269.13,"t":"2024-10-24T04:00:00Z","v":467962,"vw":274.87328},{"c":271.03,"h":277.34,"l":270.78,"n":6683,"o":274.1,"t":"2024-10-25T04:00:00Z","v":167425,"vw":272.498892},{"c":273.07,"h":275,"l":272.19,"n":6658,"o":273.43,"t":"2024-10-28T04:00:00Z","v":194036,"vw":273.153675},{"c":272.01,"h":272.16,"l":267.7,"n":9510,"o":271.23,"t":"2024-10-29T04:00:00Z","v":247634,"vw":271.393063},{"c":275.25,"h":280.48,"l":270.4,"n":7826,"o":270.4,"t":"2024-10-30T04:00:00Z","v":244776,"vw":276.48887},{"c":270.96,"h":276.02,"l":270.62,"n":7832,"o":273.42,"t":"2024-10-31T04:00:00Z","v":294784,"vw":272.211236},{"c":265,"h":273.3,"l":264.72,"n":11963,"o":273.3,"t":"2024-11-01T04:00:00Z","v":365728,"vw":267.062799},{"c":267.86,"h":268.93,"l":264.62,"n":9189,"o":265.21,"t":"2024-11-04T05:00:00Z","v":247498,"vw":267.599327},{"c":279.82,"h":280.63,"l":265,"n":11824,"o":265,"t":"2024-11-05T05:00:00Z","v":474660,"vw":278.115803},{"c":262.08,"h":288.5,"l":256.205,"n":22946,"o":287.61,"t":"2024-11-06T05:00:00Z","v":861420,"vw":263.609967},{"c":265.44,"h":266.83,"l":258.68,"n":11635,"o":264.08,"t":"2024-11-07T05:00:00Z","v":397492,"vw":264.193336},{"c":269.06,"h":272.83,"l":266.02,"n":12186,"o":267.02,"t":"2024-11-08T05:00:00Z","v":347208,"vw":269.326817},{"c":273.2,"h":275.21,"l":269.2,"n":8852,"o":273.15,"t":"2024-11-11T05:00:00Z","v":324447,"vw":272.854136},{"c":266.44,"h":274.6,"l":265.655,"n":9620,"o":272.31,"t":"2024-11-12T05:00:00Z","v":290097,"vw":268.054687},{"c":267.04,"h":269.84,"l":266.39,"n":7860,"o":268.31,"t":"2024-11-13T05:00:00Z","v":233411,"vw":267.31658},{"c":262.76,"h":266.395,"l":261.59,"n":8650,"o":265.41,"t":"2024-11-14T05:00:00Z","v":285407,"vw":263.430523},{"c":261.2,"h":263.5,"l":258.335,"n":7050,"o":262.67,"t":"2024-11-15T05:00:00Z","v":218621,"vw":261.179147},{"c":262.26,"h":262.39,"l":259,"n":6904,"o":259,"t":"2024-11-18T05:00:00Z","v":206754,"vw":261.645647},{"c":258.31,"h":262.065,"l":257.805,"n":7686,"o":259,"t":"2024-11-19T05:00:00Z","v":297714,"vw":259.398616},{"c":256.62,"h":257.37,"l":254.0463,"n":8105,"o":256.77,"t":"2024-11-20T05:00:00Z","v":259813,"vw":256.267593},{"c":258.92,"h":260.27,"l":257.16,"n":9299,"o":258.75,"t":"2024-11-21T05:00:00Z","v":274826,"vw":258.91934},{"c":263.27,"h":263.38,"l":258.55,"n":8675,"o":261.22,"t":"2024-11-22T05:00:00Z","v":330674,"vw":262.341369},{"c":283.67,"h":286.2,"l":268.45,"n":16727,"o":268.45,"t":"2024-11-25T05:00:00Z","v":753155,"vw":283.04243},{"c":283.23,"h":284.165,"l":279.53,"n":8989,"o":281.51,"t":"2024-11-26T05:00:00Z","v":280928,"vw":282.549486},{"c":282.22,"h":285.945,"l":280.52,"n":6974,"o":284.94,"t":"2024-11-27T05:00:00Z","v":193945,"vw":282.52176},{"c":280.6,"h":283.825,"l":280.045,"n":3762,"o":282.36,"t":"2024-11-29T05:00:00Z","v":119463,"vw":281.23468},{"c":278.15,"h":282.2461,"l":276.9127,"n":7272,"o":279.88,"t":"2024-12-02T05:00:00Z","v":217237,"vw":278.454264},{"c":278.95,"h":280.3665,"l":275.63,"n":8405,"o":279.15,"t":"2024-12-03T05:00:00Z","v":222068,"vw":278.462658},{"c":276.88,"h":277.21,"l":270.8,"n":8374,"o":276.17,"t":"2024-12-04T05:00:00Z","v":275718,"vw":275.392591},{"c":273.47,"h":277.645,"l":273.09,"n":8207,"o":275.45,"t":"2024-12-05T05:00:00Z","v":363308,"vw":275.070967},{"c":277.37,"h":282.37,"l":275.25,"n":9179,"o":280.13,"t":"2024-12-06T05:00:00Z","v":311773,"vw":278.336627},{"c":273.01,"h":278.8,"l":271.76,"n":9462,"o":277.37,"t":"2024-12-09T05:00:00Z","v":299439,"vw":273.552152},{"c":268.64,"h":276.16,"l":268.5,"n":10633,"o":274,"t":"2024-12-10T05:00:00Z","v":314948,"vw":271.371778},{"c":276.37,"h":278.73,"l":270.576,"n":11297,"o":271.84,"t":"2024-12-11T05:00:00Z","v":419649,"vw":276.48357},{"c":274.63,"h":278.435,"l":273.89,"n":6532,"o":275.93,"t":"2024-12-12T05:00:00Z","v":178034,"vw":276.014721},{"c":269.58,"h":274.06,"l":267.67,"n":14713,"o":273.39,"t":"2024-12-13T05:00:00Z","v":274770,"vw":269.550768},{"c":271.77,"h":275.22,"l":270.175,"n":9300,"o":272.55,"t":"2024-12-16T05:00:00Z","v":278881,"vw":272.34466},{"c":268.27,"h":271.735,"l":267.76,"n":8696,"o":268.79,"t":"2024-12-17T05:00:00Z","v":255466,"vw":269.050605},{"c":255.38,"h":270.355,"l":253.8,"n":9985,"o":269.59,"t":"2024-12-18T05:00:00Z","v":318187,"vw":258.751348},{"c":246.93,"h":258.895,"l":246.23,"n":10984,"o":255.75,"t":"2024-12-19T05:00:00Z","v":343456,"vw":249.235272},{"c":252.74,"h":254.095,"l":242.06,"n":13050,"o":248.01,"t":"2024-12-20T05:00:00Z","v":1070993,"vw":251.832362},{"c":254.09,"h":254.46,"l":246.3,"n":7379,"o":248.32,"t":"2024-12-23T05:00:00Z","v":197590,"vw":252.715322},{"c":255.48,"h":255.59,"l":252.1026,"n":3017,"o":252.24,"t":"2024-12-24T05:00:00Z","v":68440,"vw":254.610344},{"c":254.78,"h":255.9,"l":253.19,"n":4949,"o":254.02,"t":"2024-12-26T05:00:00Z","v":135115,"vw":254.776905},{"c":252.11,"h":255.7,"l":250.97,"n":5706,"o":254.35,"t":"2024-12-27T05:00:00Z","v":115583,"vw":252.586093},{"c":252.18,"h":253.4,"l":247.23,"n":5131,"o":251.41,"t":"2024-12-30T05:00:00Z","v":130747,"vw":251.827866},{"c":253.14,"h":255.935,"l":251.04,"n":7040,"o":254.42,"t":"2024-12-31T05:00:00Z","v":186511,"vw":252.996556},{"c":249.31,"h":255.33,"l":247.04,"n":10165,"o":255.33,"t":"2025-01-02T05:00:00Z","v":311564,"vw":249.364954},{"c":253.95,"h":254.55,"l":248.39,"n":7433,"o":249.85,"t":"2025-01-03T05:00:00Z","v":178095,"vw":253.330361},{"c":256.29,"h":260.88,"l":254.54,"n":9841,"o":254.54,"t":"2025-01-06T05:00:00Z","v":261328,"vw":257.536828},{"c":249.21,"h":258.23,"l":248.37,"n":7912,"o":257.22,"t":"2025-01-07T05:00:00Z","v":197633,"vw":250.874559},{"c":247.94,"h":249.72,"l":243.96,"n":12435,"o":248.28,"t":"2025-01-08T05:00:00Z","v":353589,"vw":246.951729},{"c":238.18,"h":241.46,"l":225.495,"n":16578,"o":241.46,"t":"2025-01-10T05:00:00Z","v":553942,"vw":233.951575},{"c":238,"h":238.225,"l":234.37,"n":8697,"o":237.3,"t":"2025-01-13T05:00:00Z","v":336166,"vw":237.003228},{"c":240.46,"h":241.61,"l":237.29,"n":9232,"o":241.1,"t":"2025-01-14T05:00:00Z","v":349592,"vw":239.78596},{"c":256.2,"h":260.8,"l":247.79,"n":12632,"o":251.27,"t":"2025-01-15T05:00:00Z","v":406513,"vw":256.702399},{"c":259.51,"h":262.68,"l":254.01,"n":7542,"o":255.49,"t":"2025-01-16T05:00:00Z","v":198393,"vw":259.416326},{"c":261.68,"h":264.67,"l":260.66,"n":6122,"o":262.55,"t":"2025-01-17T05:00:00Z","v":156597,"vw":262.554588},{"c":270.97,"h":271.183,"l":264.72,"n":8073,"o":265.38,"t":"2025-01-21T05:00:00Z","v":199797,"vw":269.153697},{"c":269.52,"h":272.4499,"l":267.94,"n":8940,"o":271.3,"t":"2025-01-22T05:00:00Z","v":321490,"vw":269.686094},{"c":273.88,"h":275.64,"l":266.4866,"n":9317,"o":267.73,"t":"2025-01-23T05:00:00Z","v":294273,"vw":272.752281},{"c":276.14,"h":277.86,"l":272,"n":9881,"o":272,"t":"2025-01-24T05:00:00Z","v":387535,"vw":276.183359},{"c":281,"h":283.39,"l":273.06,"n":11827,"o":273.06,"t":"2025-01-27T05:00:00Z","v":449445,"vw":280.498485},{"c":281.4,"h":283.85,"l":278.37,"n":8368,"o":280.03,"t":"2025-01-28T05:00:00Z","v":287788,"vw":281.803044},{"c":279.14,"h":284.7999,"l":279.13,"n":9590,"o":282.3,"t":"2025-01-29T05:00:00Z","v":317563,"vw":280.758459},{"c":282.34,"h":286,"l":280.3,"n":7041,"o":283.8,"t":"2025-01-30T05:00:00Z","v":210090,"vw":283.559247},{"c":282.8,"h":286.99,"l":281.58,"n":9465,"o":281.58,"t":"2025-01-31T05:00:00Z","v":296771,"vw":283.976366},{"c":276.76,"h":279.66,"l":271.675,"n":10445,"o":276.06,"t":"2025-02-03T05:00:00Z","v":370941,"vw":276.260376},{"c":278.34,"h":279.61,"l":274.92,"n":7013,"o":275.79,"t":"2025-02-04T05:00:00Z","v":206340,"vw":278.099275},{"c":284.76,"h":286.94,"l":281.31,"n":10260,"o":282.26,"t":"2025-02-05T05:00:00Z","v":271843,"vw":284.326227},{"c":282.59,"h":287,"l":276.055,"n":12531,"o":287,"t":"2025-02-06T05:00:00Z","v":479360,"vw":280.906101},{"c":278.45,"h":283.22,"l":277.47,"n":9676,"o":283.22,"t":"2025-02-07T05:00:00Z","v":273875,"vw":279.621746},{"c":279.45,"h":283.23,"l":276.77,"n":10305,"o":279.54,"t":"2025-02-10T05:00:00Z","v":426049,"vw":280.372687},{"c":276.74,"h":281.275,"l":275.79,"n":9998,"o":275.79,"t":"2025-02-11T05:00:00Z","v":398441,"vw":277.729236},{"c":271.16,"h":276.27,"l":268.94,"n":11529,"o":268.94,"t":"2025-02-12T05:00:00Z","v":396396,"vw":272.369563},{"c":279.33,"h":281.45,"l":268.015,"n":14161,"o":271.14,"t":"2025-02-13T05:00:00Z","v":549437,"vw":277.06585},{"c":282.69,"h":286,"l":279.57,"n":9624,"o":279.57,"t":"2025-02-14T05:00:00Z","v":271590,"vw":283.067471},{"c":281.91,"h":285.985,"l":280.245,"n":16658,"o":282.69,"t":"2025-02-18T05:00:00Z","v":597145,"vw":282.567882},{"c":279.27,"h":283.48,"l":272.92,"n":15349,"o":274.18,"t":"2025-02-19T05:00:00Z","v":568337,"vw":278.358506},{"c":272.28,"h":277.6,"l":271.4725,"n":11737,"o":276.39,"t":"2025-02-20T05:00:00Z","v":350510,"vw":273.002427},{"c":262.07,"h":273.345,"l":259.775,"n":13170,"o":273.31,"t":"2025-02-21T05:00:00Z","v":420597,"vw":262.602806},{"c":263.92,"h":267.0922,"l":260.63,"n":11921,"o":263.96,"t":"2025-02-24T05:00:00Z","v":459854,"vw":264.494684},{"c":265.57,"h":269.45,"l":261.63,"n":11879,"o":267.38,"t":"2025-02-25T05:00:00Z","v":381372,"vw":264.926675},{"c":270.94,"h":273.01,"l":266.695,"n":12503,"o":267.35,"t":"2025-02-26T05:00:00Z","v":407135,"vw":270.064207},{"c":267.77,"h":275.3225,"l":266.9,"n":8254,"o":272.27,"t":"2025-02-27T05:00:00Z","v":254030,"vw":269.998683},{"c":271.89,"h":272.45,"l":266.93,"n":10913,"o":267.88,"t":"2025-02-28T05:00:00Z","v":417351,"vw":270.9054},{"c":267.02,"h":274.7,"l":265.09,"n":9488,"o":272.27,"t":"2025-03-03T05:00:00Z","v":288058,"vw":269.202721},{"c":262.41,"h":264.74,"l":255.065,"n":12980,"o":263.87,"t":"2025-03-04T05:00:00Z","v":466118,"vw":260.874573},{"c":270.22,"h":271.555,"l":260.37,"n":12110,"o":260.37,"t":"2025-03-05T05:00:00Z","v":424005,"vw":268.028925},{"c":256.86,"h":269.28,"l":256.47,"n":12966,"o":266.74,"t":"2025-03-06T05:00:00Z","v":378642,"vw":260.114407},{"c":250.12,"h":258.37,"l":243.585,"n":13601,"o":257.49,"t":"2025-03-07T05:00:00Z","v":588806,"vw":249.225812},{"c":241.4,"h":248.5,"l":240.48,"n":17966,"o":246.99,"t":"2025-03-10T04:00:00Z","v":549710,"vw":242.276274},{"c":245.77,"h":249.2,"l":237,"n":16035,"o":241.07,"t":"2025-03-11T04:00:00Z","v":584112,"vw":243.654084},{"c":252.98,"h":256.6,"l":250.875,"n":16188,"o":256.6,"t":"2025-03-12T04:00:00Z","v":685010,"vw":253.588453},{"c":239.83,"h":251.925,"l":236.52,"n":12418,"o":250.3,"t":"2025-03-13T04:00:00Z","v":429661,"vw":240.2512},{"c":249.9,"h":249.96,"l":240.82,"n":11879,"o":243.66,"t":"2025-03-14T04:00:00Z","v":452749,"vw":246.135336},{"c":253.48,"h":255.12,"l":248.675,"n":10705,"o":248.72,"t":"2025-03-17T04:00:00Z","v":321097,"vw":253.167098},{"c":248.21,"h":252.545,"l":247.01,"n":7372,"o":250.35,"t":"2025-03-18T04:00:00Z","v":185584,"vw":248.486616},{"c":252.98,"h":255.38,"l":248.63,"n":8289,"o":249.6,"t":"2025-03-19T04:00:00Z","v":248758,"vw":251.871889},{"c":253.32,"h":256.38,"l":249.01,"n":7519,"o":249.01,"t":"2025-03-20T04:00:00Z","v":172458,"vw":253.746216},{"c":250.25,"h":253,"l":246.9,"n":9402,"o":251.52,"t":"2025-03-21T04:00:00Z","v":446490,"vw":250.501197},{"c":259.87,"h":261.94,"l":255.67,"n":7854,"o":255.67,"t":"2025-03-24T04:00:00Z","v":214011,"vw":259.719609},{"c":259.69,"h":262.67,"l":256.88,"n":7385,"o":259.67,"t":"2025-03-25T04:00:00Z","v":213190,"vw":259.717551},{"c":254.43,"h":263.2199,"l":253.25,"n":6514,"o":260.64,"t":"2025-03-26T04:00:00Z","v":209859,"vw":255.263275},{"c":250.51,"h":256.36,"l":249.18,"n":8313,"o":255.21,"t":"2025-03-27T04:00:00Z","v":236075,"vw":251.347426},{"c":245.9,"h":252.86,"l":243.95,"n":7568,"o":250.82,"t":"2025-03-28T04:00:00Z","v":191788,"vw":246.375391},{"c":247.91,"h":248.915,"l":240.99,"n":7215,"o":243.66,"t":"2025-03-31T04:00:00Z","v":198995,"vw":247.074419},{"c":246,"h":248.82,"l":241.16,"n":11881,"o":245.71,"t":"2025-04-01T04:00:00Z","v":355968,"vw":245.351643},{"c":250.86,"h":252.1,"l":242.14,"n":7349,"o":242.14,"t":"2025-04-02T04:00:00Z","v":182897,"vw":250.157622},{"c":232,"h":241.5,"l":230.95,"n":13554,"o":238.96,"t":"2025-04-03T04:00:00Z","v":487992,"vw":233.394938},{"c":219.58,"h":225.24,"l":212.965,"n":22348,"o":224.24,"t":"2025-04-04T04:00:00Z","v":577795,"vw":220.76131},{"c":214.68,"h":225.035,"l":205.6,"n":18837,"o":209.31,"t":"2025-04-07T04:00:00Z","v":560942,"vw":213.890305},{"c":208.09,"h":224.33,"l":204.34,"n":15289,"o":222.54,"t":"2025-04-08T04:00:00Z","v":469000,"vw":213.121287},{"c":223.49,"h":225.425,"l":194.36,"n":25664,"o":203.38,"t":"2025-04-09T04:00:00Z","v":967655,"vw":209.25501},{"c":213.31,"h":217.44,"l":205.71,"n":15316,"o":215.08,"t":"2025-04-10T04:00:00Z","v":542700,"vw":212.762813},{"c":210.94,"h":213.255,"l":204.405,"n":12784,"o":210.47,"t":"2025-04-11T04:00:00Z","v":402770,"vw":208.968988},{"c":215.22,"h":217.04,"l":211.63,"n":10175,"o":215.8,"t":"2025-04-14T04:00:00Z","v":280775,"vw":215.164835},{"c":215.52,"h":219.63,"l":213.91,"n":8980,"o":214.93,"t":"2025-04-15T04:00:00Z","v":265453,"vw":216.338891},{"c":210.65,"h":217.62,"l":207.33,"n":15556,"o":213.42,"t":"2025-04-16T04:00:00Z","v":571760,"vw":210.606262},{"c":211.12,"h":212.96,"l":208.28,"n":13045,"o":208.83,"t":"2025-04-17T04:00:00Z","v":401615,"vw":210.943753},{"c":204.57,"h":209.085,"l":201.965,"n":12621,"o":208.89,"t":"2025-04-21T04:00:00Z","v":408068,"vw":204.045626},{"c":210.66,"h":212.07,"l":207.92,"n":9973,"o":209.06,"t":"2025-04-22T04:00:00Z","v":291784,"vw":210.254562},{"c":219.1,"h":226.92,"l":217.845,"n":13975,"o":218.51,"t":"2025-04-23T04:00:00Z","v":427882,"vw":220.564009},{"c":225,"h":227.64,"l":217.01,"n":13496,"o":218.46,"t":"2025-04-24T04:00:00Z","v":440773,"vw":225.117021},{"c":224.58,"h":226.57,"l":222.835,"n":8439,"o":223.31,"t":"2025-04-25T04:00:00Z","v":226912,"vw":224.888994},{"c":226.96,"h":229.22,"l":223,"n":9730,"o":223,"t":"2025-04-28T04:00:00Z","v":276700,"vw":226.519651},{"c":228.36,"h":231.5,"l":224.28,"n":10820,"o":225.13,"t":"2025-04-29T04:00:00Z","v":316737,"vw":228.692962},{"c":227.41,"h":227.85,"l":221.56,"n":13211,"o":223.48,"t":"2025-04-30T04:00:00Z","v":476949,"vw":226.200348},{"c":229.49,"h":233.43,"l":225.13,"n":10616,"o":228.64,"t":"2025-05-01T04:00:00Z","v":304099,"vw":230.063024},{"c":234.46,"h":237.44,"l":232.64,"n":11213,"o":233.67,"t":"2025-05-02T04:00:00Z","v":353960,"vw":234.663523},{"c":232.84,"h":236.095,"l":232.11,"n":11590,"o":232.26,"t":"2025-05-05T04:00:00Z","v":344550,"vw":233.844336},{"c":229.88,"h":232.44,"l":228.41,"n":14140,"o":228.41,"t":"2025-05-06T04:00:00Z","v":495065,"vw":230.21712},{"c":228.16,"h":231.99,"l":220,"n":15674,"o":220,"t":"2025-05-07T04:00:00Z","v":499405,"vw":228.014803},{"c":227.77,"h":232.82,"l":223.83,"n":15601,"o":231.32,"t":"2025-05-08T04:00:00Z","v":492518,"vw":227.857952},{"c":229.63,"h":230.63,"l":226.415,"n":11385,"o":228.54,"t":"2025-05-09T04:00:00Z","v":311287,"vw":229.035226},{"c":240.52,"h":243.085,"l":236.64,"n":12547,"o":240.15,"t":"2025-05-12T04:00:00Z","v":335296,"vw":239.787913},{"c":239.62,"h":242.1,"l":238.75,"n":11493,"o":241.07,"t":"2025-05-13T04:00:00Z","v":300528,"vw":240.378333},{"c":236.04,"h":239.525,"l":235.79,"n":8907,"o":239.2,"t":"2025-05-14T04:00:00Z","v":268848,"vw":236.912494},{"c":235.54,"h":237.62,"l":232.32,"n":10694,"o":233.78,"t":"2025-05-15T04:00:00Z","v":358950,"vw":234.830193},{"c":235.94,"h":239.86,"l":233.21,"n":10745,"o":239.86,"t":"2025-05-16T04:00:00Z","v":400504,"vw":235.784811},{"c":231.42,"h":232.9,"l":230.25,"n":9781,"o":231.89,"t":"2025-05-19T04:00:00Z","v":337220,"vw":231.328058},{"c":228.76,"h":230.455,"l":227.44,"n":11738,"o":228.73,"t":"2025-05-20T04:00:00Z","v":470868,"vw":228.971574},{"c":215.43,"h":225.965,"l":214.955,"n":18396,"o":225.02,"t":"2025-05-21T04:00:00Z","v":756094,"vw":218.262346},{"c":215,"h":216.13,"l":213.19,"n":13641,"o":215.28,"t":"2025-05-22T04:00:00Z","v":518096,"vw":214.779017},{"c":215.77,"h":217.53,"l":211.86,"n":11244,"o":211.86,"t":"2025-05-23T04:00:00Z","v":313729,"vw":215.866847},{"c":222.45,"h":222.84,"l":217.965,"n":11739,"o":218.59,"t":"2025-05-27T04:00:00Z","v":392527,"vw":221.761939},{"c":220.03,"h":223.82,"l":219.93,"n":9729,"o":222.26,"t":"2025-05-28T04:00:00Z","v":264907,"vw":220.523875},{"c":222.66,"h":223.45,"l":219.04,"n":7979,"o":222.16,"t":"2025-05-29T04:00:00Z","v":255994,"vw":221.956716},{"c":222.7,"h":224.26,"l":220.84,"n":14285,"o":221.73,"t":"2025-05-30T04:00:00Z","v":519066,"vw":222.638647},{"c":221.06,"h":221.595,"l":217.21,"n":11856,"o":220.29,"t":"2025-06-02T04:00:00Z","v":407821,"vw":220.136178},{"c":224.92,"h":225.12,"l":217.93,"n":11886,"o":219.86,"t":"2025-06-03T04:00:00Z","v":493431,"vw":222.940293},{"c":229.26,"h":230.85,"l":225.33,"n":11853,"o":225.33,"t":"2025-06-04T04:00:00Z","v":424803,"vw":229.062181},{"c":229.72,"h":232.97,"l":228.4,"n":12915,"o":228.53,"t":"2025-06-05T04:00:00Z","v":444771,"vw":230.230948},{"c":230.06,"h":233.8316,"l":228.48,"n":8387,"o":232.89,"t":"2025-06-06T04:00:00Z","v":197009,"vw":230.151214},{"c":230.88,"h":233.18,"l":230.24,"n":9403,"o":231.33,"t":"2025-06-09T04:00:00Z","v":382911,"vw":231.38216},{"c":237.39,"h":237.55,"l":231.48,"n":12110,"o":231.99,"t":"2025-06-10T04:00:00Z","v":408120,"vw":236.198642},{"c":237.5,"h":242.1,"l":237.19,"n":15606,"o":239.12,"t":"2025-06-11T04:00:00Z","v":577025,"vw":238.918064},{"c":241.59,"h":243.72,"l":237.02,"n":16001,"o":237.02,"t":"2025-06-12T04:00:00Z","v":650551,"vw":241.594895},{"c":236.99,"h":240,"l":235.04,"n":13444,"o":236.28,"t":"2025-06-13T04:00:00Z","v":706512,"vw":237.214945},{"c":240.48,"h":242.165,"l":237.61,"n":14506,"o":240.03,"t":"2025-06-16T04:00:00Z","v":485099,"vw":240.697619},{"c":233.72,"h":239.36,"l":233.1401,"n":13144,"o":238.62,"t":"2025-06-17T04:00:00Z","v":522301,"vw":235.424473},{"c":237.44,"h":240.035,"l":233.71,"n":10106,"o":233.71,"t":"2025-06-18T04:00:00Z","v":345911,"vw":237.579322},{"c":238.46,"h":239.815,"l":237.03,"n":8086,"o":237.97,"t":"2025-06-20T04:00:00Z","v":465946,"vw":238.360012},{"c":247.58,"h":248.13,"l":238.12,"n":14092,"o":238.12,"t":"2025-06-23T04:00:00Z","v":483407,"vw":245.742015},{"c":250.88,"h":251.28,"l":247.79,"n":11121,"o":249.67,"t":"2025-06-24T04:00:00Z","v":354040,"vw":250.605327},{"c":244.5,"h":250.605,"l":243.94,"n":14486,"o":249.54,"t":"2025-06-25T04:00:00Z","v":606545,"vw":245.834971},{"c":253.57,"h":254.31,"l":244.955,"n":18477,"o":247.33,"t":"2025-06-26T04:00:00Z","v":710771,"vw":251.747188},{"c":256.96,"h":260,"l":253.51,"n":16306,"o":254.97,"t":"2025-06-27T04:00:00Z","v":792072,"vw":257.460557},{"c":255.78,"h":257.57,"l":254.125,"n":12522,"o":257.57,"t":"2025-06-30T04:00:00Z","v":427447,"vw":255.722495},{"c":256.88,"h":260.97,"l":253.18,"n":15342,"o":253.18,"t":"2025-07-01T04:00:00Z","v":602077,"vw":257.30558},{"c":259,"h":260.83,"l":255.88,"n":16681,"o":256.88,"t":"2025-07-02T04:00:00Z","v":636968,"vw":259.062384},{"c":260.64,"h":261.93,"l":258.815,"n":11388,"o":260,"t":"2025-07-03T04:00:00Z","v":391566,"vw":260.648455},{"c":258.47,"h":261.15,"l":256.005,"n":10801,"o":258.62,"t":"2025-07-07T04:00:00Z","v":367974,"vw":258.330379},{"c":254.67,"h":261.15,"l":254.095,"n":14667,"o":258.27,"t":"2025-07-08T04:00:00Z","v":554082,"vw":256.580531},{"c":255.3,"h":257.19,"l":251.91,"n":10598,"o":257.02,"t":"2025-07-09T04:00:00Z","v":413397,"vw":254.77674},{"c":259.69,"h":261.32,"l":255.26,"n":12077,"o":255.3,"t":"2025-07-10T04:00:00Z","v":474581,"vw":259.967487},{"c":256.89,"h":257.96,"l":254.82,"n":11096,"o":255.49,"t":"2025-07-11T04:00:00Z","v":396141,"vw":256.780611},{"c":255.76,"h":258.2,"l":254.385,"n":9679,"o":256.39,"t":"2025-07-14T04:00:00Z","v":288407,"vw":256.126303},{"c":248.95,"h":257.14,"l":248.85,"n":13008,"o":257.14,"t":"2025-07-15T04:00:00Z","v":412639,"vw":250.883136},{"c":250.46,"h":252.5,"l":246.075,"n":11188,"o":249.9,"t":"2025-07-16T04:00:00Z","v":362174,"vw":250.48449},{"c":251.88,"h":252.86,"l":248.07,"n":11140,"o":249.96,"t":"2025-07-17T04:00:00Z","v":348253,"vw":251.448279},{"c":253.27,"h":254.41,"l":251.54,"n":7866,"o":253.04,"t":"2025-07-18T04:00:00Z","v":211056,"vw":253.220295},{"c":253.48,"h":258.6286,"l":253.48,"n":11542,"o":255.06,"t":"2025-07-21T04:00:00Z","v":327618,"vw":254.604791},{"c":260.04,"h":260.815,"l":253.215,"n":12016,"o":255.32,"t":"2025-07-22T04:00:00Z","v":499208,"vw":258.084687},{"c":260.8,"h":263.92,"l":259.85,"n":8433,"o":263.25,"t":"2025-07-23T04:00:00Z","v":237506,"vw":261.282387},{"c":261.37,"h":263.02,"l":259.05,"n":10478,"o":260.01,"t":"2025-07-24T04:00:00Z","v":275479,"vw":261.543938},{"c":265.29,"h":265.375,"l":258.19,"n":8995,"o":263.13,"t":"2025-07-25T04:00:00Z","v":242513,"vw":263.216625},{"c":262.66,"h":267.0919,"l":262.65,"n":9955,"o":264.97,"t":"2025-07-28T04:00:00Z","v":353647,"vw":263.546449},{"c":275.89,"h":282.625,"l":267.495,"n":21074,"o":270,"t":"2025-07-29T04:00:00Z","v":777178,"vw":277.647875},{"c":272.38,"h":278.65,"l":269.5,"n":15245,"o":275.5,"t":"2025-07-30T04:00:00Z","v":458346,"vw":273.678531},{"c":270.36,"h":274.85,"l":270.33,"n":15295,"o":271.37,"t":"2025-07-31T04:00:00Z","v":573269,"vw":272.057323},{"c":265.35,"h":269.065,"l":262.335,"n":15129,"o":268.04,"t":"2025-08-01T04:00:00Z","v":404097,"vw":265.121998},{"c":270.43,"h":272.42,"l":267.58,"n":11442,"o":268.59,"t":"2025-08-04T04:00:00Z","v":303805,"vw":270.432343},{"c":273.02,"h":273.48,"l":267.27,"n":14954,"o":272,"t":"2025-08-05T04:00:00Z","v":435869,"vw":271.780517},{"c":275.24,"h":276.91,"l":264.61,"n":23491,"o":269,"t":"2025-08-06T04:00:00Z","v":824779,"vw":272.852407},{"c":274.32,"h":279.54,"l":273.395,"n":14150,"o":277.77,"t":"2025-08-07T04:00:00Z","v":465334,"vw":275.447102},{"c":278.21,"h":279.39,"l":274.25,"n":12492,"o":275.56,"t":"2025-08-08T04:00:00Z","v":364406,"vw":278.155204},{"c":275.79,"h":283.5,"l":275.79,"n":14526,"o":277.49,"t":"2025-08-11T04:00:00Z","v":563730,"vw":279.039972},{"c":283.88,"h":284.19,"l":274.79,"n":13432,"o":277.76,"t":"2025-08-12T04:00:00Z","v":571906,"vw":281.356875},{"c":296.92,"h":297.15,"l":284.15,"n":15578,"o":285,"t":"2025-08-13T04:00:00Z","v":598859,"vw":291.593221},{"c":293.63,"h":296.01,"l":288.79,"n":19298,"o":292.38,"t":"2025-08-14T04:00:00Z","v":744050,"vw":293.449238},{"c":294.1,"h":298.395,"l":292.26,"n":10914,"o":294.67,"t":"2025-08-15T04:00:00Z","v":377426,"vw":295.066988},{"c":292.92,"h":295.66,"l":290.41,"n":13245,"o":294.05,"t":"2025-08-18T04:00:00Z","v":594292,"vw":292.727656},{"c":299.25,"h":299.29,"l":293.14,"n":15846,"o":294.42,"t":"2025-08-19T04:00:00Z","v":649299,"vw":297.458229},{"c":297.28,"h":298.84,"l":295.4,"n":11107,"o":298.66,"t":"2025-08-20T04:00:00Z","v":438558,"vw":297.195028},{"c":292.9,"h":298.55,"l":292.53,"n":11133,"o":295.41,"t":"2025-08-21T04:00:00Z","v":331287,"vw":295.321708},{"c":303.19,"h":306.22,"l":292.8128,"n":14736,"o":295.33,"t":"2025-08-22T04:00:00Z","v":479194,"vw":303.306185},{"c":304.5,"h":305.58,"l":300.9,"n":13823,"o":300.98,"t":"2025-08-25T04:00:00Z","v":408082,"vw":304.038397},{"c":305.48,"h":308.61,"l":301.7,"n":12672,"o":304.14,"t":"2025-08-26T04:00:00Z","v":440973,"vw":305.893095},{"c":305.85,"h":308.325,"l":303.29,"n":10997,"o":304.98,"t":"2025-08-27T04:00:00Z","v":365364,"vw":306.369394},{"c":304.66,"h":308.42,"l":301.07,"n":10792,"o":308.42,"t":"2025-08-28T04:00:00Z","v":303937,"vw":303.35869},{"c":305.57,"h":306.825,"l":302.745,"n":9965,"o":306.67,"t":"2025-08-29T04:00:00Z","v":325245,"vw":305.237746},{"c":301.39,"h":301.4,"l":295.17,"n":12913,"o":295.46,"t":"2025-09-02T04:00:00Z","v":386349,"vw":300.40525},{"c":300.66,"h":302.235,"l":297.04,"n":9449,"o":300.26,"t":"2025-09-03T04:00:00Z","v":294926,"vw":300.038595},{"c":307.68,"h":307.93,"l":302.045,"n":9850,"o":303.2,"t":"2025-09-04T04:00:00Z","v":298072,"vw":306.063383},{"c":311.49,"h":315.14,"l":307.71,"n":12367,"o":311.57,"t":"2025-09-05T04:00:00Z","v":337838,"vw":311.233546},{"c":311.99,"h":313.91,"l":305.81,"n":12528,"o":307.93,"t":"2025-09-08T04:00:00Z","v":374338,"vw":311.295808},{"c":306.94,"h":311.3,"l":306.27,"n":13857,"o":311.19,"t":"2025-09-09T04:00:00Z","v":381303,"vw":307.96248},{"c":307.12,"h":310.83,"l":306.5,"n":13425,"o":307.87,"t":"2025-09-10T04:00:00Z","v":475537,"vw":308.125587},{"c":314.41,"h":316.79,"l":307.55,"n":17543,"o":309.48,"t":"2025-09-11T04:00:00Z","v":464760,"vw":313.856361},{"c":312.37,"h":314.68,"l":311.065,"n":14202,"o":313.13,"t":"2025-09-12T04:00:00Z","v":523811,"vw":312.708019},{"c":313.75,"h":315.77,"l":311.795,"n":13310,"o":313.18,"t":"2025-09-15T04:00:00Z","v":399899,"vw":313.815823},{"c":311.84,"h":315.08,"l":309.2675,"n":15438,"o":314.12,"t":"2025-09-16T04:00:00Z","v":443056,"vw":311.59423},{"c":316.98,"h":322.365,"l":313.34,"n":16299,"o":313.34,"t":"2025-09-17T04:00:00Z","v":478194,"vw":317.504559},{"c":319.66,"h":321.3,"l":316.88,"n":10894,"o":316.88,"t":"2025-09-18T04:00:00Z","v":298866,"vw":319.559362},{"c":318.48,"h":321.33,"l":315.93,"n":14891,"o":321.33,"t":"2025-09-19T04:00:00Z","v":913534,"vw":318.785352},{"c":313.68,"h":317.395,"l":311.96,"n":12660,"o":316.34,"t":"2025-09-22T04:00:00Z","v":330449,"vw":313.828599},{"c":313.23,"h":317.5989,"l":312.79,"n":8990,"o":314.88,"t":"2025-09-23T04:00:00Z","v":191629,"vw":314.061084},{"c":303.56,"h":312.17,"l":302.18,"n":18584,"o":312.17,"t":"2025-09-24T04:00:00Z","v":610116,"vw":305.900225},{"c":300.73,"h":302.6984,"l":298.61,"n":10701,"o":300.35,"t":"2025-09-25T04:00:00Z","v":281187,"vw":300.612764},{"c":301.5,"h":304.75,"l":299.5,"n":14015,"o":302.4,"t":"2025-09-26T04:00:00Z","v":358992,"vw":301.614481},{"c":300.38,"h":304.415,"l":299.165,"n":10315,"o":303.3,"t":"2025-09-29T04:00:00Z","v":247744,"vw":300.504493},{"c":298.28,"h":301,"l":294.7466,"n":10257,"o":300.74,"t":"2025-09-30T04:00:00Z","v":260710,"vw":297.789224},{"c":297.32,"h":300.13,"l":293.595,"n":9946,"o":298.12,"t":"2025-10-01T04:00:00Z","v":218017,"vw":297.22292},{"c":293.36,"h":297.06,"l":291.45,"n":10112,"o":295.36,"t":"2025-10-02T04:00:00Z","v":253897,"vw":293.750702},{"c":295.17,"h":296.49,"l":292.35,"n":7753,"o":293.54,"t":"2025-10-03T04:00:00Z","v":198097,"vw":294.878887},{"c":291.06,"h":296.075,"l":287.02,"n":9325,"o":294.77,"t":"2025-10-06T04:00:00Z","v":220433,"vw":291.050377},{"c":286.29,"h":292.93,"l":285.73,"n":11197,"o":290.11,"t":"2025-10-07T04:00:00Z","v":278461,"vw":286.850564},{"c":283.72,"h":286.97,"l":281.4,"n":10525,"o":286.79,"t":"2025-10-08T04:00:00Z","v":280938,"vw":284.095846},{"c":287.91,"h":289.285,"l":282.68,"n":11772,"o":284.73,"t":"2025-10-09T04:00:00Z","v":320150,"vw":287.39659},{"c":283.23,"h":296.61,"l":282.07,"n":10886,"o":290.54,"t":"2025-10-10T04:00:00Z","v":305009,"vw":284.456319},{"c":290.51,"h":291.56,"l":283.135,"n":12619,"o":286.4,"t":"2025-10-13T04:00:00Z","v":372070,"vw":290.070334},{"c":294.73,"h":296.19,"l":288.65,"n":10761,"o":288.65,"t":"2025-10-14T04:00:00Z","v":319277,"vw":293.983114},{"c":304.09,"h":304.59,"l":296,"n":14546,"o":296.44,"t":"2025-10-15T04:00:00Z","v":402574,"vw":302.684545},{"c":298.28,"h":306.6,"l":296.6725,"n":12614,"o":306.6,"t":"2025-10-16T04:00:00Z","v":346016,"vw":299.960428},{"c":300.55,"h":300.69,"l":294.21,"n":9398,"o":295.9,"t":"2025-10-17T04:00:00Z","v":237197,"vw":298.999787},{"c":306.34,"h":308.57,"l":298.2,"n":10980,"o":301.86,"t":"2025-10-20T04:00:00Z","v":239830,"vw":306.237564},{"c":310.18,"h":313.115,"l":304.24,"n":9386,"o":305.45,"t":"2025-10-21T04:00:00Z","v":190312,"vw":310.266208},{"c":313.02,"h":313.625,"l":308.8,"n":11659,"o":311.5,"t":"2025-10-22T04:00:00Z","v":314046,"vw":312.391027},{"c":316.39,"h":320,"l":312.77,"n":13913,"o":314.68,"t":"2025-10-23T04:00:00Z","v":513151,"vw":316.237578},{"c":316.99,"h":322.07,"l":313.48,"n":10123,"o":320.61,"t":"2025-10-24T04:00:00Z","v":265127,"vw":318.151796},{"c":315.71,"h":319.88,"l":315.33,"n":7265,"o":319.88,"t":"2025-10-27T04:00:00Z","v":145781,"vw":316.238034},{"c":311.99,"h":315.11,"l":311.375,"n":7207,"o":315.11,"t":"2025-10-28T04:00:00Z","v":180045,"vw":312.774281},{"c":303.45,"h":313.14,"l":302.7,"n":13713,"o":309.79,"t":"2025-10-29T04:00:00Z","v":484174,"vw":306.382739},{"c":304.2,"h":307.43,"l":296.6,"n":10114,"o":302.2,"t":"2025-10-30T04:00:00Z","v":226170,"vw":304.106089},{"c":305.09,"h":307.5575,"l":298,"n":12463,"o":302.82,"t":"2025-10-31T04:00:00Z","v":353532,"vw":303.779008},{"c":300.06,"h":305.4,"l":295.07,"n":14170,"o":301.47,"t":"2025-11-03T05:00:00Z","v":346843,"vw":299.634017},{"c":299.04,"h":300.835,"l":294.12,"n":18779,"o":299.54,"t":"2025-11-04T05:00:00Z","v":532932,"vw":297.193379},{"c":287.62,"h":292.54,"l":274.71,"n":26065,"o":290.15,"t":"2025-11-05T05:00:00Z","v":716209,"vw":284.070098},{"c":288.07,"h":291.75,"l":287.61,"n":14180,"o":288.69,"t":"2025-11-06T05:00:00Z","v":303065,"vw":289.019094},{"c":299.56,"h":300.26,"l":286.92,"n":14305,"o":288.09,"t":"2025-11-07T05:00:00Z","v":331763,"vw":297.837206},{"c":299.77,"h":304.165,"l":294.43,"n":12708,"o":299.6,"t":"2025-11-10T05:00:00Z","v":301562,"vw":300.643959},{"c":308.54,"h":309.47,"l":301.59,"n":11423,"o":301.59,"t":"2025-11-11T05:00:00Z","v":244361,"vw":307.626885},{"c":307.26,"h":310.38,"l":304.98,"n":12476,"o":307.88,"t":"2025-11-12T05:00:00Z","v":297619,"vw":307.164561},{"c":301.88,"h":309.84,"l":299.135,"n":11152,"o":305.26,"t":"2025-11-13T05:00:00Z","v":244575,"vw":301.963198},{"c":302.57,"h":304.18,"l":297.47,"n":10996,"o":299.56,"t":"2025-11-14T05:00:00Z","v":254026,"vw":302.16536},{"c":292.36,"h":305.97,"l":291.75,"n":13204,"o":302.73,"t":"2025-11-17T05:00:00Z","v":321569,"vw":295.348051},{"c":297.28,"h":299.27,"l":289.955,"n":13972,"o":293.22,"t":"2025-11-18T05:00:00Z","v":353993,"vw":297.161271},{"c":303.26,"h":304.56,"l":293.96,"n":13622,"o":297.85,"t":"2025-11-19T05:00:00Z","v":365802,"vw":302.846128},{"c":301.66,"h":315.52,"l":301.55,"n":15112,"o":307.06,"t":"2025-11-20T05:00:00Z","v":379535,"vw":305.86035},{"c":314.87,"h":316.12,"l":305.82,"n":13548,"o":305.82,"t":"2025-11-21T05:00:00Z","v":307094,"vw":313.453391},{"c":318.45,"h":320.52,"l":314.16,"n":14136,"o":314.6,"t":"2025-11-24T05:00:00Z","v":343076,"vw":318.180066},{"c":330.72,"h":331.74,"l":317.96,"n":18717,"o":319.66,"t":"2025-11-25T05:00:00Z","v":426753,"vw":328.750592},{"c":330.03,"h":335.825,"l":326.5356,"n":13940,"o":329.98,"t":"2025-11-26T05:00:00Z","v":337137,"vw":332.149681},{"c":325.69,"h":332.07,"l":324.42,"n":9042,"o":327.47,"t":"2025-11-28T05:00:00Z","v":216491,"vw":326.564325},{"c":323.85,"h":327.37,"l":320.45,"n":12353,"o":321.8,"t":"2025-12-01T05:00:00Z","v":330604,"vw":323.883115},{"c":324.26,"h":328.8156,"l":319.74,"n":10640,"o":325.92,"t":"2025-12-02T05:00:00Z","v":254236,"vw":324.217811},{"c":329.6,"h":332.02,"l":322.83,"n":10851,"o":326.69,"t":"2025-12-03T05:00:00Z","v":303122,"vw":329.082875},{"c":327.52,"h":331.35,"l":325.12,"n":10879,"o":328.75,"t":"2025-12-04T05:00:00Z","v":274480,"vw":328.464054},{"c":327.64,"h":331.3599,"l":325.0407,"n":10517,"o":325.2,"t":"2025-12-05T05:00:00Z","v":237695,"vw":327.990276},{"c":319.97,"h":327.2803,"l":318.77,"n":15128,"o":326.07,"t":"2025-12-08T05:00:00Z","v":365749,"vw":321.311086},{"c":325.16,"h":328.08,"l":316.43,"n":15529,"o":319,"t":"2025-12-09T05:00:00Z","v":406840,"vw":326.129377},{"c":331.36,"h":332.52,"l":325.55,"n":13309,"o":325.86,"t":"2025-12-10T05:00:00Z","v":405870,"vw":329.886221},{"c":337.64,"h":338.89,"l":327.92,"n":15565,"o":332.18,"t":"2025-12-11T05:00:00Z","v":369001,"vw":336.356358},{"c":334.65,"h":340.14,"l":329.68,"n":13131,"o":340.14,"t":"2025-12-12T05:00:00Z","v":332804,"vw":333.438939},{"c":328.99,"h":338.515,"l":326.685,"n":16688,"o":337.58,"t":"2025-12-15T05:00:00Z","v":463440,"vw":329.370871},{"c":333.73,"h":337.64,"l":326.77,"n":13920,"o":329.62,"t":"2025-12-16T05:00:00Z","v":352896,"vw":334.220864},{"c":333.52,"h":339.475,"l":331.35,"n":12815,"o":332.27,"t":"2025-12-17T05:00:00Z","v":291257,"vw":334.446963},{"c":334.2,"h":337.845,"l":330.6201,"n":14751,"o":336.25,"t":"2025-12-18T05:00:00Z","v":419176,"vw":334.468191},{"c":336.65,"h":338.375,"l":331.33,"n":11653,"o":333.41,"t":"2025-12-19T05:00:00Z","v":733803,"vw":336.331532},{"c":340.47,"h":340.7325,"l":335.0215,"n":11211,"o":336.15,"t":"2025-12-22T05:00:00Z","v":274316,"vw":339.647013},{"c":342.09,"h":342.77,"l":337.17,"n":9013,"o":340.41,"t":"2025-12-23T05:00:00Z","v":242286,"vw":340.76506},{"c":346.91,"h":347.52,"l":342.28,"n":6317,"o":344.68,"t":"2025-12-24T05:00:00Z","v":117148,"vw":346.490218},{"c":346.96,"h":347.43,"l":344.79,"n":7248,"o":347.43,"t":"2025-12-26T05:00:00Z","v":130606,"vw":346.436661},{"c":341.07,"h":347.81,"l":340.61,"n":10352,"o":346.9,"t":"2025-12-29T05:00:00Z","v":251229,"vw":342.174507},{"c":339.13,"h":341.8499,"l":337.99,"n":9261,"o":340.08,"t":"2025-12-30T05:00:00Z","v":172819,"vw":339.500796},{"c":336.47,"h":339.775,"l":335.275,"n":8604,"o":338.9,"t":"2025-12-31T05:00:00Z","v":249624,"vw":336.688925},{"c":335.84,"h":337.5,"l":333.13,"n":12785,"o":336.43,"t":"2026-01-02T05:00:00Z","v":280911,"vw":335.706029},{"c":349.16,"h":349.69,"l":332.93,"n":15211,"o":341.59,"t":"2026-01-05T05:00:00Z","v":417638,"vw":347.616203},{"c":350.54,"h":351.96,"l":342.57,"n":19560,"o":347.85,"t":"2026-01-06T05:00:00Z","v":730515,"vw":349.419778},{"c":352.72,"h":356.57,"l":349.84,"n":16114,"o":351.89,"t":"2026-01-07T05:00:00Z","v":486532,"vw":353.29064},{"c":346.28,"h":355.0915,"l":342.6,"n":13808,"o":352.59,"t":"2026-01-08T05:00:00Z","v":353554,"vw":347.853806},{"c":350.05,"h":353.01,"l":347.16,"n":11675,"o":348.36,"t":"2026-01-09T05:00:00Z","v":353935,"vw":350.325243},{"c":350.43,"h":352.7,"l":343.17,"n":13782,"o":348.29,"t":"2026-01-12T05:00:00Z","v":434493,"vw":350.18398},{"c":345.67,"h":351.06,"l":343.93,"n":10658,"o":349.12,"t":"2026-01-13T05:00:00Z","v":249575,"vw":346.633827},{"c":339.78,"h":346.155,"l":335.65,"n":15491,"o":344.14,"t":"2026-01-14T05:00:00Z","v":501500,"vw":339.76582},{"c":354.01,"h":355.18,"l":339.04,"n":14861,"o":343.05,"t":"2026-01-15T05:00:00Z","v":369667,"vw":350.375579},{"c":355.61,"h":357.4403,"l":351.6,"n":12575,"o":352.97,"t":"2026-01-16T05:00:00Z","v":262119,"vw":355.413981},{"c":344.4,"h":352.88,"l":342.17,"n":17498,"o":347.87,"t":"2026-01-20T05:00:00Z","v":422105,"vw":347.272968},{"c":354.58,"h":357.3,"l":346.65,"n":16291,"o":349.33,"t":"2026-01-21T05:00:00Z","v":462718,"vw":352.424314},{"c":356.36,"h":360.46,"l":354.795,"n":14512,"o":357.15,"t":"2026-01-22T05:00:00Z","v":485226,"vw":357.921375},{"c":354.09,"h":356.94,"l":347.88,"n":10625,"o":354,"t":"2026-01-23T05:00:00Z","v":250348,"vw":352.713871},{"c":357.21,"h":357.98,"l":351.18,"n":10821,"o":355.11,"t":"2026-01-26T05:00:00Z","v":271771,"vw":356.277462},{"c":356.03,"h":360.11,"l":353.71,"n":11283,"o":356.59,"t":"2026-01-27T05:00:00Z","v":256334,"vw":355.927001},{"c":356.37,"h":362.895,"l":353.85,"n":12451,"o":356.99,"t":"2026-01-28T05:00:00Z","v":294554,"vw":357.251966},{"c":358.66,"h":363.06,"l":352.1,"n":13377,"o":359.4,"t":"2026-01-29T05:00:00Z","v":324635,"vw":357.04708},{"c":357.91,"h":360.09,"l":351.17,"n":12581,"o":354.47,"t":"2026-01-30T05:00:00Z","v":382221,"vw":356.650794},{"c":353.93,"h":360.765,"l":353.69,"n":14677,"o":357,"t":"2026-02-02T05:00:00Z","v":353624,"vw":355.95653},{"c":330.83,"h":355.05,"l":328.75,"n":25071,"o":353.5,"t":"2026-02-03T05:00:00Z","v":726279,"vw":335.719584},{"c":333.95,"h":334.41,"l":321.81,"n":28602,"o":321.81,"t":"2026-02-04T05:00:00Z","v":804336,"vw":330.12629},{"c":334.94,"h":341.16,"l":331.19,"n":17563,"o":335,"t":"2026-02-05T05:00:00Z","v":472205,"vw":334.913733},{"c":342.76,"h":345.975,"l":333.59,"n":16309,"o":338.99,"t":"2026-02-06T05:00:00Z","v":476651,"vw":342.394018},{"c":346.48,"h":348.14,"l":341.6,"n":10753,"o":342.84,"t":"2026-02-09T05:00:00Z","v":329171,"vw":346.14231},{"c":346.24,"h":352.0263,"l":346.04,"n":12436,"o":349.14,"t":"2026-02-10T05:00:00Z","v":430141,"vw":348.197938},{"c":303.11,"h":346.585,"l":300.91,"n":43832,"o":342.05,"t":"2026-02-11T05:00:00Z","v":1557827,"vw":309.189847},{"c":280.16,"h":308.78,"l":259.83,"n":66702,"o":306.08,"t":"2026-02-12T05:00:00Z","v":2609191,"vw":270.729498},{"c":289.15,"h":289.7599,"l":271.65,"n":38671,"o":284.99,"t":"2026-02-13T05:00:00Z","v":1326255,"vw":284.675868},{"c":286.83,"h":291,"l":283.02,"n":28962,"o":288.84,"t":"2026-02-17T05:00:00Z","v":889272,"vw":286.095333},{"c":314.42,"h":314.99,"l":284.16,"n":32617,"o":296.06,"t":"2026-02-18T05:00:00Z","v":1014106,"vw":308.222541},{"c":313.69,"h":315.83,"l":306.73,"n":26180,"o":311,"t":"2026-02-19T05:00:00Z","v":839209,"vw":313.185048},{"c":314,"h":320.19,"l":311.2952,"n":21784,"o":314.8,"t":"2026-02-20T05:00:00Z","v":683973,"vw":314.484225},{"c":304.36,"h":317.8,"l":302.31,"n":22588,"o":313.99,"t":"2026-02-23T05:00:00Z","v":710851,"vw":305.324983},{"c":310.97,"h":311.49,"l":303.37,"n":16432,"o":303.37,"t":"2026-02-24T05:00:00Z","v":509964,"vw":309.679796},{"c":316.59,"h":316.77,"l":304.27,"n":19825,"o":313.25,"t":"2026-02-25T05:00:00Z","v":564011,"vw":313.985303},{"c":322.73,"h":325,"l":318.38,"n":16627,"o":319.32,"t":"2026-02-26T05:00:00Z","v":453067,"vw":322.17565},{"c":315.55,"h":319.79,"l":309.64,"n":19099,"o":314.76,"t":"2026-02-27T05:00:00Z","v":678557,"vw":314.014682},{"c":313.64,"h":316.39,"l":301.6,"n":16062,"o":305.01,"t":"2026-03-02T05:00:00Z","v":475173,"vw":312.642098},{"c":309.79,"h":315.24,"l":301.8,"n":15057,"o":306.495,"t":"2026-03-03T05:00:00Z","v":396581,"vw":310.219441},{"c":310.97,"h":313.968,"l":308.72,"n":13812,"o":310.13,"t":"2026-03-04T05:00:00Z","v":329365,"vw":311.035892},{"c":309.36,"h":315.1,"l":305.6,"n":12817,"o":307.12,"t":"2026-03-05T05:00:00Z","v":291953,"vw":309.880903},{"c":299.24,"h":303.77,"l":294.765,"n":15862,"o":301.83,"t":"2026-03-06T05:00:00Z","v":366914,"vw":299.36469},{"c":301.62,"h":302.78,"l":286.45,"n":17802,"o":293.46,"t":"2026-03-09T04:00:00Z","v":448590,"vw":295.914887},{"c":295.56,"h":304.49,"l":291.74,"n":13470,"o":300.5,"t":"2026-03-10T04:00:00Z","v":361082,"vw":296.244666},{"c":289.52,"h":295.09,"l":284.865,"n":18228,"o":292.84,"t":"2026-03-11T04:00:00Z","v":543989,"vw":289.199742},{"c":294.19,"h":299.79,"l":281.6,"n":23492,"o":282.32,"t":"2026-03-12T04:00:00Z","v":847969,"vw":293.830423},{"c":299.29,"h":305.45,"l":296.35,"n":17970,"o":302.26,"t":"2026-03-13T04:00:00Z","v":486517,"vw":300.576629},{"c":300.57,"h":307.7,"l":299.625,"n":20124,"o":306.93,"t":"2026-03-16T04:00:00Z","v":530244,"vw":302.413292},{"c":303,"h":310.37,"l":302.35,"n":16710,"o":305.72,"t":"2026-03-17T04:00:00Z","v":464271,"vw":305.071457},{"c":303.9,"h":306.085,"l":298.47,"n":18579,"o":299.86,"t":"2026-03-18T04:00:00Z","v":556947,"vw":304.02679},{"c":300.1,"h":305.745,"l":297.43,"n":19201,"o":300.66,"t":"2026-03-19T04:00:00Z","v":513307,"vw":300.335903},{"c":293.8,"h":300.485,"l":291.66,"n":18346,"o":298.63,"t":"2026-03-20T04:00:00Z","v":642104,"vw":294.980891},{"c":299.6,"h":308.68,"l":299.0278,"n":18579,"o":303.24,"t":"2026-03-23T04:00:00Z","v":457026,"vw":302.494263},{"c":296.25,"h":299.49,"l":290.89,"n":18452,"o":293.72,"t":"2026-03-24T04:00:00Z","v":489783,"vw":296.663906},{"c":300.19,"h":304.69,"l":292.4,"n":16395,"o":300.56,"t":"2026-03-25T04:00:00Z","v":405593,"vw":299.271573},{"c":300.44,"h":305.11,"l":296.32,"n":15594,"o":297.13,"t":"2026-03-26T04:00:00Z","v":371000,"vw":300.179125},{"c":292.93,"h":297.84,"l":291.7,"n":17761,"o":296.96,"t":"2026-03-27T04:00:00Z","v":403456,"vw":293.968403},{"c":297,"h":300.74,"l":294.12,"n":16613,"o":297.32,"t":"2026-03-30T04:00:00Z","v":444448,"vw":297.842452},{"c":304.32,"h":309.61,"l":296.425,"n":13590,"o":304.2,"t":"2026-03-31T04:00:00Z","v":359346,"vw":303.939262},{"c":305.75,"h":309.054,"l":303.28,"n":17375,"o":304.93,"t":"2026-04-01T04:00:00Z","v":417122,"vw":306.530248},{"c":306.05,"h":314.05,"l":300.08,"n":15329,"o":300.84,"t":"2026-04-02T04:00:00Z","v":396286,"vw":305.254713},{"c":306.78,"h":308.87,"l":304.7975,"n":11642,"o":305.93,"t":"2026-04-06T04:00:00Z","v":268958,"vw":306.367595},{"c":308.2,"h":310.38,"l":302.795,"n":13812,"o":304.93,"t":"2026-04-07T04:00:00Z","v":330726,"vw":307.557608},{"c":318.53,"h":325,"l":318.4,"n":18869,"o":320,"t":"2026-04-08T04:00:00Z","v":492487,"vw":319.711722},{"c":320,"h":321.67,"l":312.28,"n":17632,"o":315.94,"t":"2026-04-09T04:00:00Z","v":374672,"vw":319.260988},{"c":317.74,"h":321.98,"l":314.035,"n":13359,"o":319.39,"t":"2026-04-10T04:00:00Z","v":317770,"vw":316.807924},{"c":324.54,"h":325.76,"l":315.17,"n":17020,"o":315.17,"t":"2026-04-13T04:00:00Z","v":368673,"vw":323.030326},{"c":327.71,"h":330.84,"l":324.7,"n":13286,"o":325.01,"t":"2026-04-14T04:00:00Z","v":277393,"vw":328.373828},{"c":332.21,"h":334.905,"l":328.64,"n":17372,"o":329.13,"t":"2026-04-15T04:00:00Z","v":416461,"vw":331.477114},{"c":334.27,"h":337.4,"l":332.09,"n":12535,"o":333.7,"t":"2026-04-16T04:00:00Z","v":285891,"vw":334.522805},{"c":346.43,"h":349.49,"l":337.16,"n":14924,"o":342.39,"t":"2026-04-17T04:00:00Z","v":390980,"vw":346.411343},{"c":353.47,"h":353.695,"l":345.82,"n":17970,"o":345.82,"t":"2026-04-20T04:00:00Z","v":454283,"vw":351.295575},{"c":345.59,"h":359.28,"l":345.24,"n":19118,"o":353,"t":"2026-04-21T04:00:00Z","v":579085,"vw":349.269565},{"c":351.18,"h":353.715,"l":344.83,"n":14431,"o":350.25,"t":"2026-04-22T04:00:00Z","v":387568,"vw":349.91671},{"c":337.63,"h":355.17,"l":331.205,"n":28636,"o":353.62,"t":"2026-04-23T04:00:00Z","v":742432,"vw":339.574586},{"c":338.56,"h":343.085,"l":336.9,"n":12932,"o":339.9,"t":"2026-04-24T04:00:00Z","v":291348,"vw":338.829032},{"c":341.87,"h":343.99,"l":337.36,"n":13832,"o":337.36,"t":"2026-04-27T04:00:00Z","v":292538,"vw":341.798888},{"c":341.55,"h":347.095,"l":340.41,"n":13606,"o":344.3,"t":"2026-04-28T04:00:00Z","v":353948,"vw":341.925639},{"c":338.66,"h":342.05,"l":331.29,"n":23332,"o":339.48,"t":"2026-04-29T04:00:00Z","v":702997,"vw":337.36987},{"c":318.13,"h":333.965,"l":312,"n":27936,"o":328.51,"t":"2026-04-30T04:00:00Z","v":877498,"vw":318.959536},{"c":315.24,"h":324.1399,"l":314.875,"n":17226,"o":321.85,"t":"2026-05-01T04:00:00Z","v":446089,"vw":316.899816},{"c":314.85,"h":322.394,"l":312.97,"n":16914,"o":314.83,"t":"2026-05-04T04:00:00Z","v":442800,"vw":315.546242},{"c":318.13,"h":321.42,"l":310.13,"n":15084,"o":316.32,"t":"2026-05-05T04:00:00Z","v":352633,"vw":318.339902},{"c":325.52,"h":330.95,"l":322.66,"n":14531,"o":322.66,"t":"2026-05-06T04:00:00Z","v":359021,"vw":327.15962},{"c":328.06,"h":332.26,"l":324.87,"n":15808,"o":327.37,"t":"2026-05-07T04:00:00Z","v":387255,"vw":328.795178},{"c":329.87,"h":334.54,"l":327.87,"n":11839,"o":331.59,"t":"2026-05-08T04:00:00Z","v":274203,"vw":331.203287},{"c":322.89,"h":329.47,"l":321.97,"n":10854,"o":328.99,"t":"2026-05-11T04:00:00Z","v":203610,"vw":323.886031},{"c":315.78,"h":324.14,"l":315.73,"n":11353,"o":322.5,"t":"2026-05-12T04:00:00Z","v":252777,"vw":317.056061},{"c":310.66,"h":316.47,"l":305.92,"n":14871,"o":314.44,"t":"2026-05-13T04:00:00Z","v":321694,"vw":310.275472},{"c":288.91,"h":313.74,"l":288.36,"n":17490,"o":310.81,"t":"2026-05-14T04:00:00Z","v":460885,"vw":294.868446},{"c":288.23,"h":289.975,"l":276.03,"n":22302,"o":285.99,"t":"2026-05-15T04:00:00Z","v":712057,"vw":286.733022},{"c":288.9,"h":296.57,"l":286.8901,"n":14247,"o":290.31,"t":"2026-05-18T04:00:00Z","v":317491,"vw":289.852064},{"c":286.52,"h":295.79,"l":286.11,"n":18310,"o":289.48,"t":"2026-05-19T04:00:00Z","v":428322,"vw":288.950249},{"c":293.03,"h":293.25,"l":282.54,"n":11765,"o":287.68,"t":"2026-05-20T04:00:00Z","v":289127,"vw":291.127571},{"c":292.94,"h":293.94,"l":285.845,"n":15311,"o":290.09,"t":"2026-05-21T04:00:00Z","v":409916,"vw":291.553766},{"c":291.69,"h":296.625,"l":286.49,"n":9779,"o":296.625,"t":"2026-05-22T04:00:00Z","v":235902,"vw":290.804078},{"c":289.51,"h":295.24,"l":287.675,"n":14732,"o":293.45,"t":"2026-05-26T04:00:00Z","v":362161,"vw":289.888979},{"c":289.98,"h":297.535,"l":286.815,"n":14347,"o":290.32,"t":"2026-05-27T04:00:00Z","v":363099,"vw":290.427198},{"c":285.68,"h":291.405,"l":281.67,"n":14996,"o":287.76,"t":"2026-05-28T04:00:00Z","v":409541,"vw":284.954507},{"c":282.31,"h":287.015,"l":280.72,"n":14953,"o":285.68,"t":"2026-05-29T04:00:00Z","v":566909,"vw":283.174381},{"c":284.86,"h":285.845,"l":277.92,"n":17573,"o":280.78,"t":"2026-06-01T04:00:00Z","v":500546,"vw":283.355322},{"c":295.99,"h":301.7345,"l":279.79,"n":21593,"o":282.16,"t":"2026-06-02T04:00:00Z","v":627340,"vw":295.424412},{"c":289.25,"h":292.96,"l":288.69,"n":15022,"o":291.55,"t":"2026-06-03T04:00:00Z","v":320806,"vw":290.096099},{"c":299.02,"h":299.13,"l":292.89,"n":12476,"o":294.91,"t":"2026-06-04T04:00:00Z","v":317693,"vw":297.453169},{"c":295.71,"h":298.4,"l":294.105,"n":13252,"o":298.4,"t":"2026-06-05T04:00:00Z","v":296960,"vw":295.631538},{"c":294.69,"h":299.6999,"l":293.04,"n":12259,"o":295.02,"t":"2026-06-08T04:00:00Z","v":251707,"vw":295.871958},{"c":305.61,"h":307.585,"l":294.935,"n":17693,"o":295.4,"t":"2026-06-09T04:00:00Z","v":439619,"vw":304.445825},{"c":298.22,"h":306.035,"l":297.67,"n":11729,"o":305.57,"t":"2026-06-10T04:00:00Z","v":252617,"vw":299.606181},{"c":297.88,"h":302.4,"l":294.64,"n":12571,"o":302.4,"t":"2026-06-11T04:00:00Z","v":246011,"vw":297.741981},{"c":299.95,"h":304.405,"l":296.97,"n":10526,"o":299.69,"t":"2026-06-12T04:00:00Z","v":247418,"vw":300.936512},{"c":298.24,"h":309.96,"l":295.93,"n":14777,"o":302.07,"t":"2026-06-15T04:00:00Z","v":322638,"vw":300.34405},{"c":302.75,"h":305.075,"l":299.58,"n":12844,"o":301.01,"t":"2026-06-16T04:00:00Z","v":331332,"vw":302.942074},{"c":298.31,"h":313.36,"l":296.9273,"n":22491,"o":300.67,"t":"2026-06-17T04:00:00Z","v":622440,"vw":303.523212},{"c":297.29,"h":307.4825,"l":292.29,"n":16012,"o":304.43,"t":"2026-06-18T04:00:00Z","v":788445,"vw":297.666601},{"c":294.84,"h":298,"l":291.38,"n":11664,"o":294.26,"t":"2026-06-22T04:00:00Z","v":293388,"vw":295.743636},{"c":298.94,"h":300.895,"l":294.41,"n":12562,"o":295.43,"t":"2026-06-23T04:00:00Z","v":273091,"vw":298.799136},{"c":299.78,"h":305.06,"l":297.01,"n":12389,"o":304.95,"t":"2026-06-24T04:00:00Z","v":250244,"vw":300.737298},{"c":303.76,"h":307.4,"l":299.57,"n":13989,"o":301.34,"t":"2026-06-25T04:00:00Z","v":318212,"vw":302.883925},{"c":315.06,"h":315.29,"l":303.88,"n":18330,"o":305.89,"t":"2026-06-26T04:00:00Z","v":942033,"vw":313.341761},{"c":313.08,"h":316.17,"l":307.37,"n":15965,"o":312.59,"t":"2026-06-29T04:00:00Z","v":473007,"vw":311.65273},{"c":309.95,"h":315.64,"l":308.94,"n":12324,"o":315.64,"t":"2026-06-30T04:00:00Z","v":364093,"vw":310.19159},{"c":318.35,"h":323.64,"l":308.92,"n":15788,"o":311.16,"t":"2026-07-01T04:00:00Z","v":392891,"vw":319.806965},{"c":327.46,"h":327.99,"l":320.53,"n":14623,"o":321.89,"t":"2026-07-02T04:00:00Z","v":404965,"vw":325.982341},{"c":329.86,"h":330.515,"l":323.4212,"n":12898,"o":328.63,"t":"2026-07-06T04:00:00Z","v":295699,"vw":329.029876},{"c":332.57,"h":338.75,"l":331.82,"n":14707,"o":332.98,"t":"2026-07-07T04:00:00Z","v":381866,"vw":334.369889},{"c":324.03,"h":328.755,"l":321.16,"n":12057,"o":327.49,"t":"2026-07-08T04:00:00Z","v":365061,"vw":324.396031},{"c":324.19,"h":329.35,"l":320.08,"n":14555,"o":321.41,"t":"2026-07-09T04:00:00Z","v":378895,"vw":325.540804},{"c":324.44,"h":330.4,"l":322.835,"n":10193,"o":328.67,"t":"2026-07-10T04:00:00Z","v":189252,"vw":325.231046},{"c":321.95,"h":330,"l":320.01,"n":12897,"o":326.95,"t":"2026-07-13T04:00:00Z","v":319357,"vw":322.977075},{"c":314.39,"h":325.64,"l":314.39,"n":12551,"o":319.06,"t":"2026-07-14T04:00:00Z","v":446891,"vw":318.716719},{"c":327.91,"h":334.78,"l":315.26,"n":19058,"o":315.26,"t":"2026-07-15T04:00:00Z","v":530334,"vw":328.796874},{"c":335.85,"h":336.64,"l":324.71,"n":13039,"o":324.71,"t":"2026-07-16T04:00:00Z","v":308423,"vw":334.549272},{"c":330.67,"h":338,"l":328.01,"n":17217,"o":334.21,"t":"2026-07-17T04:00:00Z","v":418591,"vw":330.941626},{"c":325.94,"h":330.385,"l":323.52,"n":15403,"o":329.52,"t":"2026-07-20T04:00:00Z","v":421054,"vw":325.215619},{"c":324.44,"h":329.03,"l":322.26,"n":13802,"o":323.44,"t":"2026-07-21T04:00:00Z","v":436352,"vw":325.676636},{"c":324.04,"h":329.29,"l":320,"n":12272,"o":326.3,"t":"2026-07-22T04:00:00Z","v":339426,"vw":323.333642},{"c":319.38,"h":324.615,"l":315,"n":11868,"o":320.81,"t":"2026-07-23T04:00:00Z","v":281613,"vw":318.19856},{"c":325.45,"h":329.55,"l":322.16,"n":12548,"o":322.6,"t":"2026-07-24T04:00:00Z","v":263218,"vw":326.170746},{"c":333.15,"h":334.17,"l":328.85,"n":13456,"o":329.06,"t":"2026-07-27T04:00:00Z","v":281902,"vw":331.989288},{"c":343.08,"h":344.16,"l":335.585,"n":15342,"o":337.43,"t":"2026-07-28T04:00:00Z","v":454153,"vw":342.777079},{"c":340,"h":349.8125,"l":337.645,"n":22051,"o":339.77,"t":"2026-07-29T04:00:00Z","v":675715,"vw":343.029493},{"c":361.72,"h":363.89,"l":347.775,"n":25346,"o":350,"t":"2026-07-30T04:00:00Z","v":727838,"vw":358.2322},{"c":355.03,"h":365.43,"l":353.945,"n":17661,"o":360.01,"t":"2026-07-31T04:00:00Z","v":410119,"vw":356.831298},{"c":366.06,"h":367.37,"l":357.13,"n":18280,"o":357.13,"t":"2026-08-03T04:00:00Z","v":417520,"vw":364.031748},{"c":367.86,"h":369.95,"l":363.5,"n":16114,"o":365.83,"t":"2026-08-04T04:00:00Z","v":324374,"vw":366.979862},{"c":373.24,"h":373.29,"l":363.9116,"n":13357,"o":368.93,"t":"2026-08-05T04:00:00Z","v":281486,"vw":371.343442},{"c":363.69,"h":372.71,"l":360.22,"n":13166,"o":372.71,"t":"2026-08-06T04:00:00Z","v":236625,"vw":363.569406},{"c":362.38,"h":371.945,"l":361,"n":15639,"o":364.05,"t":"2026-08-07T04:00:00Z","v":324341,"vw":364.641015},{"c":357.35,"h":362.39,"l":354.5932,"n":11976,"o":358.69,"t":"2026-08-10T04:00:00Z","v":215596,"vw":357.54821},{"c":363.36,"h":364.74,"l":356.31,"n":11339,"o":356.31,"t":"2026-08-11T04:00:00Z","v":215215,"vw":363.05476},{"c":362.74,"h":368.79,"l":359.64,"n":12976,"o":368.79,"t":"2026-08-12T04:00:00Z","v":283027,"vw":362.83265},{"c":369.52,"h":369.7,"l":361.775,"n":11347,"o":364,"t":"2026-08-13T04:00:00Z","v":247901,"vw":367.359466},{"c":375,"h":375.71,"l":366.26,"n":12175,"o":369.28,"t":"2026-08-14T04:00:00Z","v":339889,"vw":372.486328},{"c":370.31,"h":373.1099,"l":368.47,"n":12394,"o":372.75,"t":"2026-08-17T04:00:00Z","v":341941,"vw":370.655771},{"c":371.03,"h":376.85,"l":362.0502,"n":15200,"o":373.1,"t":"2026-08-18T04:00:00Z","v":398861,"vw":372.159517},{"c":390.21,"h":393.84,"l":375.16,"n":16740,"o":375.16,"t":"2026-08-19T04:00:00Z","v":429369,"vw":389.375094},{"c":384.3,"h":390.7102,"l":381.16,"n":13890,"o":385.53,"t":"2026-08-20T04:00:00Z","v":301407,"vw":386.559453},{"c":387.37,"h":391.8,"l":383.12,"n":10261,"o":391.8,"t":"2026-08-21T04:00:00Z","v":257475,"vw":386.223509},{"c":387.21,"h":393.07,"l":383.22,"n":11897,"o":387.75,"t":"2026-08-24T04:00:00Z","v":225356,"vw":387.718989},{"c":392.79,"h":393.11,"l":382.53,"n":12368,"o":385.58,"t":"2026-08-25T04:00:00Z","v":243665,"vw":389.955683},{"c":386.08,"h":391.18,"l":384.87,"n":13530,"o":391.18,"t":"2026-08-26T04:00:00Z","v":329168,"vw":386.731267},{"c":378.75,"h":386.4945,"l":378.59,"n":10950,"o":383.13,"t":"2026-08-27T04:00:00Z","v":216687,"vw":381.069701},{"c":378.01,"h":383.57,"l":377.74,"n":11493,"o":379.84,"t":"2026-08-28T04:00:00Z","v":251080,"vw":379.716757},{"c":365.87,"h":375.76,"l":365.64,"n":19351,"o":374.23,"t":"2026-08-31T04:00:00Z","v":570458,"vw":367.563295},{"c":354.67,"h":366.6,"l":353.53,"n":16711,"o":366.6,"t":"2026-09-01T04:00:00Z","v":355852,"vw":356.326503},{"c":349.93,"h":363.86,"l":347.215,"n":14864,"o":363.86,"t":"2026-09-02T04:00:00Z","v":303074,"vw":351.434622},{"c":362.3,"h":367.61,"l":355.92,"n":13182,"o":356.76,"t":"2026-09-03T04:00:00Z","v":304683,"vw":363.168415},{"c":362.36,"h":364.5,"l":355.52,"n":12552,"o":357.96,"t":"2026-09-04T04:00:00Z","v":240941,"vw":361.496028},{"c":352.11,"h":367.78,"l":351.575,"n":12719,"o":367.78,"t":"2026-09-08T04:00:00Z","v":216591,"vw":353.840271},{"c":346.2,"h":357.23,"l":345.298,"n":12495,"o":356.98,"t":"2026-09-09T04:00:00Z","v":288854,"vw":347.336197},{"c":342.16,"h":352.26,"l":339.71,"n":13220,"o":345.67,"t":"2026-09-10T04:00:00Z","v":273591,"vw":342.568896},{"c":346.97,"h":350.95,"l":344.6,"n":13120,"o":345.86,"t":"2026-09-11T04:00:00Z","v":279174,"vw":347.330804},{"c":343.55,"h":351.9899,"l":339.99,"n":19157,"o":351.29,"t":"2026-09-14T04:00:00Z","v":435783,"vw":343.665207},{"c":341.04,"h":343.225,"l":339.33,"n":11960,"o":341.14,"t":"2026-09-15T04:00:00Z","v":262956,"vw":340.798199},{"c":340.18,"h":350.62,"l":336.76,"n":17095,"o":339.89,"t":"2026-09-16T04:00:00Z","v":402263,"vw":342.38657},{"c":336.84,"h":346.605,"l":336.365,"n":13475,"o":345.98,"t":"2026-09-17T04:00:00Z","v":239079,"vw":338.671858},{"c":336.38,"h":337.775,"l":332.47,"n":13762,"o":335.32,"t":"2026-09-18T04:00:00Z","v":631339,"vw":335.753564},{"c":340.07,"h":342,"l":338.34,"n":13753,"o":339.35,"t":"2026-09-21T04:00:00Z","v":326946,"vw":340.049101},{"c":335.36,"h":343.97,"l":331.87,"n":15020,"o":343.97,"t":"2026-09-22T04:00:00Z","v":322965,"vw":334.992676},{"c":324.06,"h":333.565,"l":323.15,"n":17053,"o":331.31,"t":"2026-09-23T04:00:00Z","v":403497,"vw":326.059462},{"c":324.4,"h":327.6,"l":322.125,"n":14804,"o":325.04,"t":"2026-09-24T04:00:00Z","v":324108,"vw":324.89538},{"c":321.91,"h":327.03,"l":321.62,"n":15864,"o":324.94,"t":"2026-09-25T04:00:00Z","v":367085,"vw":323.531478},{"c":314.1,"h":320.02,"l":311.24,"n":17116,"o":320,"t":"2026-09-28T04:00:00Z","v":443758,"vw":314.130006},{"c":311,"h":316.39,"l":308.18,"n":21115,"o":313.45,"t":"2026-09-29T04:00:00Z","v":571563,"vw":310.78594},{"c":305.52,"h":311.54,"l":304.05,"n":18187,"o":311.47,"t":"2026-09-30T04:00:00Z","v":562032,"vw":306.113923},{"c":308.07,"h":308.95,"l":299.775,"n":26547,"o":303.36,"t":"2026-10-01T04:00:00Z","v":801000,"vw":305.508477},{"c":306.81,"h":318.184,"l":305.75,"n":22163,"o":310.31,"t":"2026-10-02T04:00:00Z","v":509643,"vw":310.172245},{"c":302.41,"h":307.69,"l":299.83,"n":19403,"o":307,"t":"2026-10-05T04:00:00Z","v":600338,"vw":303.126565},{"c":303.62,"h":308.87,"l":302,"n":18867,"o":302.74,"t":"2026-10-06T04:00:00Z","v":448281,"vw":305.044785},{"c":296.66,"h":301.32,"l":286.49,"n":18727,"o":299,"t":"2026-10-07T04:00:00Z","v":465854,"vw":293.988275},{"c":303.14,"h":304.88,"l":292.52,"n":18619,"o":293.27,"t":"2026-10-08T04:00:00Z","v":457545,"vw":300.39752},{"c":299.87,"h":302.67,"l":296.76,"n":18921,"o":301.71,"t":"2026-10-09T04:00:00Z","v":397181,"vw":299.938415},{"c":298.1,"h":301.04,"l":295.035,"n":14923,"o":300,"t":"2026-10-12T04:00:00Z","v":370665,"vw":298.478494},{"c":298.32,"h":302.47,"l":291.38,"n":16261,"o":300.87,"t":"2026-10-13T04:00:00Z","v":368530,"vw":296.365717},{"c":295.25,"h":295.685,"l":289.53,"n":16576,"o":293.85,"t":"2026-10-14T04:00:00Z","v":414371,"vw":293.166664},{"c":310.79,"h":310.8,"l":298.63,"n":22663,"o":300.37,"t":"2026-10-15T04:00:00Z","v":514870,"vw":308.801287},{"c":305.51,"h":315.1075,"l":302.55,"n":17689,"o":312.54,"t":"2026-10-16T04:00:00Z","v":428710,"vw":307.135851},{"c":302.63,"h":310.135,"l":300.92,"n":15059,"o":304.96,"t":"2026-10-19T04:00:00Z","v":342030,"vw":302.619169},{"c":308.99,"h":314.27,"l":305.685,"n":15560,"o":306.93,"t":"2026-10-20T04:00:00Z","v":416594,"vw":309.69058},{"c":306.05,"h":312.74,"l":302.855,"n":14193,"o":310.53,"t":"2026-10-21T04:00:00Z","v":416049,"vw":306.325018},{"c":307.86,"h":309.42,"l":302.95,"n":2152,"o":303.23,"t":"2026-10-22T04:00:00Z","v":39279,"vw":306.582624}],"volatilityBars":[{"c":338.62,"h":342,"l":338.62,"n":252,"o":339.35,"t":"2026-09-21T13:30:00Z","v":5702,"vw":340.024335},{"c":339.6,"h":340.12,"l":338.34,"n":255,"o":339.15,"t":"2026-09-21T13:45:00Z","v":4099,"vw":339.153262},{"c":340.23,"h":340.3775,"l":338.79,"n":235,"o":339.4425,"t":"2026-09-21T14:00:00Z","v":3242,"vw":339.883802},{"c":340.42,"h":341.63,"l":340.05,"n":450,"o":340.23,"t":"2026-09-21T14:15:00Z","v":7060,"vw":341.042531},{"c":340.26,"h":340.295,"l":338.95,"n":393,"o":340,"t":"2026-09-21T14:30:00Z","v":5994,"vw":339.569346},{"c":339.82,"h":340.59,"l":339.6,"n":287,"o":340.01,"t":"2026-09-21T14:45:00Z","v":3504,"vw":340.059189},{"c":339.55,"h":339.79,"l":338.61,"n":341,"o":339.79,"t":"2026-09-21T15:00:00Z","v":3381,"vw":339.072098},{"c":339.62,"h":340.13,"l":339.48,"n":397,"o":339.55,"t":"2026-09-21T15:15:00Z","v":4242,"vw":339.758808},{"c":339.4,"h":339.9,"l":339.13,"n":321,"o":339.62,"t":"2026-09-21T15:30:00Z","v":3501,"vw":339.62834},{"c":339.055,"h":339.4,"l":338.64,"n":362,"o":339.4,"t":"2026-09-21T15:45:00Z","v":4079,"vw":339.10525},{"c":338.94,"h":339.495,"l":338.81,"n":429,"o":338.975,"t":"2026-09-21T16:00:00Z","v":7650,"vw":339.071264},{"c":339.79,"h":339.795,"l":338.7,"n":377,"o":339.34,"t":"2026-09-21T16:15:00Z","v":8689,"vw":339.022758},{"c":340.01,"h":340.385,"l":339.77,"n":325,"o":339.77,"t":"2026-09-21T16:30:00Z","v":5346,"vw":340.145517},{"c":339.4777,"h":340.1,"l":339.4777,"n":368,"o":340.065,"t":"2026-09-21T16:45:00Z","v":6676,"vw":340.00808},{"c":339.695,"h":339.99,"l":339.48,"n":422,"o":339.67,"t":"2026-09-21T17:00:00Z","v":7167,"vw":339.627601},{"c":341.14,"h":341.26,"l":339.695,"n":315,"o":339.695,"t":"2026-09-21T17:15:00Z","v":5052,"vw":340.697317},{"c":340.71,"h":341.32,"l":340.71,"n":230,"o":341.09,"t":"2026-09-21T17:30:00Z","v":2621,"vw":341.061891},{"c":340.615,"h":340.74,"l":340.43,"n":249,"o":340.72,"t":"2026-09-21T17:45:00Z","v":2901,"vw":340.604258},{"c":341.165,"h":341.4165,"l":340.61,"n":410,"o":340.615,"t":"2026-09-21T18:00:00Z","v":12524,"vw":341.113389},{"c":340.99,"h":341.055,"l":340.3325,"n":560,"o":341.05,"t":"2026-09-21T18:15:00Z","v":7780,"vw":340.633993},{"c":340.09,"h":341.055,"l":340,"n":478,"o":341.04,"t":"2026-09-21T18:30:00Z","v":6934,"vw":340.66218},{"c":340.58,"h":340.76,"l":340.16,"n":444,"o":340.16,"t":"2026-09-21T18:45:00Z","v":5137,"vw":340.5272},{"c":340.675,"h":340.955,"l":340.385,"n":647,"o":340.5,"t":"2026-09-21T19:00:00Z","v":9779,"vw":340.642893},{"c":339.26,"h":340.77,"l":339.26,"n":612,"o":340.47,"t":"2026-09-21T19:15:00Z","v":8691,"vw":340.255168},{"c":339.635,"h":339.965,"l":339.085,"n":970,"o":339.24,"t":"2026-09-21T19:30:00Z","v":14334,"vw":339.552958},{"c":340.09,"h":340.395,"l":339.4,"n":2337,"o":339.535,"t":"2026-09-21T19:45:00Z","v":53027,"vw":339.90898},{"c":340.07,"h":340.07,"l":340.07,"n":79,"o":340.07,"t":"2026-09-21T20:00:00Z","v":111791,"vw":340.07},{"c":345,"h":345,"l":345,"n":3,"o":345,"t":"2026-09-22T11:15:00Z","v":150,"vw":345},{"c":341.61,"h":343.97,"l":340.43,"n":270,"o":343.97,"t":"2026-09-22T13:30:00Z","v":7615,"vw":341.860209},{"c":339.4,"h":341.165,"l":339.215,"n":178,"o":340.71,"t":"2026-09-22T13:45:00Z","v":3300,"vw":340.265622},{"c":338.455,"h":339.895,"l":338.26,"n":177,"o":339.34,"t":"2026-09-22T14:00:00Z","v":2265,"vw":339.062936},{"c":333.935,"h":337.115,"l":333.79,"n":525,"o":337.11,"t":"2026-09-22T14:15:00Z","v":8805,"vw":335.487269},{"c":333.77,"h":334.81,"l":332.79,"n":470,"o":333.7975,"t":"2026-09-22T14:30:00Z","v":8788,"vw":333.876229},{"c":333.735,"h":334.64,"l":333.64,"n":494,"o":333.73,"t":"2026-09-22T14:45:00Z","v":7972,"vw":333.849188},{"c":334.27,"h":334.65,"l":333,"n":753,"o":334.035,"t":"2026-09-22T15:00:00Z","v":17613,"vw":333.835025},{"c":333.56,"h":334.895,"l":333.28,"n":481,"o":334.42,"t":"2026-09-22T15:15:00Z","v":8805,"vw":333.76535},{"c":332.13,"h":333.46,"l":331.87,"n":521,"o":333.46,"t":"2026-09-22T15:30:00Z","v":9014,"vw":332.737069},{"c":333.67,"h":333.885,"l":332.1,"n":575,"o":332.125,"t":"2026-09-22T15:45:00Z","v":12389,"vw":332.992965},{"c":334.8,"h":335.47,"l":333.67,"n":203,"o":333.67,"t":"2026-09-22T16:00:00Z","v":2948,"vw":334.688864},{"c":335.71,"h":335.71,"l":334.93,"n":252,"o":334.93,"t":"2026-09-22T16:15:00Z","v":3552,"vw":335.265546},{"c":334.7,"h":336.08,"l":334.7,"n":387,"o":335.74,"t":"2026-09-22T16:30:00Z","v":4872,"vw":335.449973},{"c":335.07,"h":335.58,"l":334.76,"n":268,"o":334.76,"t":"2026-09-22T16:45:00Z","v":3487,"vw":335.150181},{"c":333.26,"h":335.07,"l":333,"n":494,"o":335.07,"t":"2026-09-22T17:00:00Z","v":8543,"vw":334.353303},{"c":333.5025,"h":333.59,"l":332.79,"n":319,"o":332.99,"t":"2026-09-22T17:15:00Z","v":3720,"vw":333.08598},{"c":333.445,"h":333.63,"l":332.935,"n":562,"o":333.495,"t":"2026-09-22T17:30:00Z","v":5304,"vw":333.350369},{"c":334.995,"h":335.53,"l":333.505,"n":465,"o":333.505,"t":"2026-09-22T17:45:00Z","v":5529,"vw":334.307574},{"c":335.45,"h":336.41,"l":335.265,"n":506,"o":335.265,"t":"2026-09-22T18:00:00Z","v":4630,"vw":335.76045},{"c":334.77,"h":335.28,"l":334.51,"n":422,"o":335.28,"t":"2026-09-22T18:15:00Z","v":4964,"vw":334.859975},{"c":334.035,"h":335.305,"l":333.28,"n":685,"o":334.775,"t":"2026-09-22T18:30:00Z","v":10199,"vw":334.311438},{"c":334.26,"h":334.43,"l":333.84,"n":484,"o":334.21,"t":"2026-09-22T18:45:00Z","v":6363,"vw":334.196838},{"c":333.855,"h":334.9,"l":333.58,"n":698,"o":334.23,"t":"2026-09-22T19:00:00Z","v":9324,"vw":334.264348},{"c":334.58,"h":334.58,"l":333.63,"n":536,"o":333.81,"t":"2026-09-22T19:15:00Z","v":9670,"vw":334.025793},{"c":335.29,"h":335.85,"l":334.405,"n":955,"o":334.5,"t":"2026-09-22T19:30:00Z","v":17139,"vw":335.254388},{"c":335.34,"h":336.39,"l":334.055,"n":2431,"o":335.2575,"t":"2026-09-22T19:45:00Z","v":61031,"vw":335.068105},{"c":335.36,"h":335.36,"l":335.36,"n":48,"o":335.36,"t":"2026-09-22T20:00:00Z","v":70568,"vw":335.36},{"c":332.8525,"h":333.53,"l":330.22,"n":296,"o":331.31,"t":"2026-09-23T13:30:00Z","v":9232,"vw":331.946946},{"c":332.5,"h":333.565,"l":332.38,"n":370,"o":332.39,"t":"2026-09-23T13:45:00Z","v":6014,"vw":332.895141},{"c":332.53,"h":332.995,"l":331.64,"n":606,"o":332.39,"t":"2026-09-23T14:00:00Z","v":10020,"vw":332.477739},{"c":331.2,"h":332.9599,"l":330.24,"n":527,"o":332.47,"t":"2026-09-23T14:15:00Z","v":9366,"vw":331.292581},{"c":331.2,"h":331.88,"l":330.81,"n":446,"o":331.245,"t":"2026-09-23T14:30:00Z","v":5680,"vw":331.470333},{"c":329.77,"h":331.485,"l":329.49,"n":715,"o":330.9,"t":"2026-09-23T14:45:00Z","v":17862,"vw":330.299709},{"c":328.165,"h":329.92,"l":328.165,"n":587,"o":329.47,"t":"2026-09-23T15:00:00Z","v":8765,"vw":329.329532},{"c":327.42,"h":328.4425,"l":327.42,"n":591,"o":328.17,"t":"2026-09-23T15:15:00Z","v":12153,"vw":327.997622},{"c":329.285,"h":329.325,"l":327.235,"n":562,"o":327.235,"t":"2026-09-23T15:30:00Z","v":13336,"vw":328.317526},{"c":328.2,"h":329.285,"l":327.28,"n":433,"o":329.285,"t":"2026-09-23T15:45:00Z","v":6575,"vw":327.972964},{"c":328.53,"h":328.63,"l":327.63,"n":322,"o":328.13,"t":"2026-09-23T16:00:00Z","v":5550,"vw":328.045842},{"c":326.86,"h":328.56,"l":326.62,"n":432,"o":328.56,"t":"2026-09-23T16:15:00Z","v":8178,"vw":327.644798},{"c":326.175,"h":327.25,"l":326.175,"n":434,"o":326.835,"t":"2026-09-23T16:30:00Z","v":8225,"vw":326.829751},{"c":326.305,"h":326.91,"l":326.22,"n":498,"o":326.22,"t":"2026-09-23T16:45:00Z","v":12014,"vw":326.443795},{"c":325.06,"h":326.63,"l":325.06,"n":597,"o":326.6,"t":"2026-09-23T17:00:00Z","v":10484,"vw":326.038001},{"c":325.6,"h":325.69,"l":324.82,"n":442,"o":325.34,"t":"2026-09-23T17:15:00Z","v":9431,"vw":325.127098},{"c":324.8564,"h":325.81,"l":324.39,"n":329,"o":325.61,"t":"2026-09-23T17:30:00Z","v":5728,"vw":324.915051},{"c":324.82,"h":325.05,"l":324.23,"n":530,"o":324.775,"t":"2026-09-23T17:45:00Z","v":7549,"vw":324.620272},{"c":325.2,"h":325.25,"l":324.56,"n":371,"o":325.05,"t":"2026-09-23T18:00:00Z","v":6164,"vw":324.92679},{"c":325.69,"h":326.14,"l":324.43,"n":509,"o":325.175,"t":"2026-09-23T18:15:00Z","v":7350,"vw":325.32655},{"c":323.36,"h":325.98,"l":323.35,"n":548,"o":325.59,"t":"2026-09-23T18:30:00Z","v":9721,"vw":324.772127},{"c":324.8,"h":325.18,"l":323.15,"n":669,"o":323.33,"t":"2026-09-23T18:45:00Z","v":10235,"vw":324.336741},{"c":325.39,"h":325.74,"l":324.66,"n":628,"o":324.97,"t":"2026-09-23T19:00:00Z","v":10419,"vw":325.192163},{"c":325.7,"h":326.245,"l":325.42,"n":837,"o":325.54,"t":"2026-09-23T19:15:00Z","v":11777,"vw":325.765267},{"c":325.13,"h":326.08,"l":324.56,"n":1024,"o":325.83,"t":"2026-09-23T19:30:00Z","v":21403,"vw":325.615345},{"c":324.05,"h":325.15,"l":323.49,"n":3167,"o":324.915,"t":"2026-09-23T19:45:00Z","v":91628,"vw":324.282451},{"c":324.06,"h":324.06,"l":324.06,"n":50,"o":324.06,"t":"2026-09-23T20:00:00Z","v":65085,"vw":324.06},{"c":324.4,"h":327,"l":323.49,"n":240,"o":325.04,"t":"2026-09-24T13:30:00Z","v":4456,"vw":324.917876},{"c":325.09,"h":325.39,"l":323.55,"n":288,"o":324.39,"t":"2026-09-24T13:45:00Z","v":3800,"vw":324.703561},{"c":325.01,"h":326.38,"l":324.74,"n":646,"o":324.95,"t":"2026-09-24T14:00:00Z","v":15942,"vw":325.34582},{"c":324.825,"h":325.025,"l":323.95,"n":480,"o":324.76,"t":"2026-09-24T14:15:00Z","v":11228,"vw":324.627403},{"c":325.01,"h":325.275,"l":324.18,"n":459,"o":324.93,"t":"2026-09-24T14:30:00Z","v":7911,"vw":324.82042},{"c":325.05,"h":326.07,"l":324.29,"n":405,"o":324.83,"t":"2026-09-24T14:45:00Z","v":9364,"vw":324.954926},{"c":324.26,"h":325.19,"l":324.26,"n":384,"o":325.12,"t":"2026-09-24T15:00:00Z","v":4820,"vw":324.844072},{"c":323.0625,"h":324.09,"l":322.845,"n":549,"o":323.9,"t":"2026-09-24T15:15:00Z","v":7478,"vw":323.471161},{"c":322.9,"h":323.205,"l":322.6675,"n":408,"o":323.04,"t":"2026-09-24T15:30:00Z","v":6965,"vw":322.906106},{"c":322.48,"h":323,"l":322.33,"n":440,"o":322.8725,"t":"2026-09-24T15:45:00Z","v":6860,"vw":322.68633},{"c":322.8,"h":322.91,"l":322.125,"n":351,"o":322.5,"t":"2026-09-24T16:00:00Z","v":6847,"vw":322.488109},{"c":324.63,"h":325.73,"l":322.85,"n":458,"o":323.255,"t":"2026-09-24T16:15:00Z","v":8777,"vw":324.160341},{"c":325.66,"h":325.67,"l":324.15,"n":272,"o":324.36,"t":"2026-09-24T16:30:00Z","v":4535,"vw":324.827755},{"c":327.15,"h":327.525,"l":325.38,"n":809,"o":325.66,"t":"2026-09-24T16:45:00Z","v":18607,"vw":326.865249},{"c":326.78,"h":326.95,"l":326.275,"n":356,"o":326.95,"t":"2026-09-24T17:00:00Z","v":4215,"vw":326.652458},{"c":326.03,"h":326.875,"l":325.61,"n":339,"o":326.78,"t":"2026-09-24T17:15:00Z","v":5074,"vw":325.883008},{"c":325.725,"h":326.065,"l":325.21,"n":481,"o":326.02,"t":"2026-09-24T17:30:00Z","v":5651,"vw":325.771341},{"c":326.89,"h":326.89,"l":325.7,"n":327,"o":325.7,"t":"2026-09-24T17:45:00Z","v":5889,"vw":326.527111},{"c":326.92,"h":326.92,"l":326,"n":384,"o":326.81,"t":"2026-09-24T18:00:00Z","v":5302,"vw":326.554129},{"c":327.25,"h":327.6,"l":326.63,"n":261,"o":327.6,"t":"2026-09-24T18:15:00Z","v":3822,"vw":327.108174},{"c":326.43,"h":327.16,"l":326.28,"n":465,"o":327.16,"t":"2026-09-24T18:30:00Z","v":8919,"vw":326.733376},{"c":325.775,"h":327.15,"l":325.775,"n":505,"o":326.75,"t":"2026-09-24T18:45:00Z","v":7025,"vw":326.529665},{"c":325.16,"h":325.705,"l":324.895,"n":486,"o":325.51,"t":"2026-09-24T19:00:00Z","v":7573,"vw":325.215248},{"c":324.53,"h":325.16,"l":324.195,"n":671,"o":325.1,"t":"2026-09-24T19:15:00Z","v":11140,"vw":324.594475},{"c":325.04,"h":325.45,"l":324.145,"n":826,"o":324.46,"t":"2026-09-24T19:30:00Z","v":13681,"vw":324.702987},{"c":324.3,"h":325.46,"l":323.515,"n":2332,"o":325.07,"t":"2026-09-24T19:45:00Z","v":50774,"vw":324.609953},{"c":324.4,"h":324.5,"l":324.4,"n":59,"o":324.49,"t":"2026-09-24T20:00:00Z","v":52391,"vw":324.400891},{"c":325.535,"h":325.535,"l":322.76,"n":256,"o":324.94,"t":"2026-09-25T13:30:00Z","v":9927,"vw":324.410044},{"c":326.08,"h":326.79,"l":324.19,"n":307,"o":324.19,"t":"2026-09-25T13:45:00Z","v":5445,"vw":325.774038},{"c":325.48,"h":325.89,"l":323.99,"n":352,"o":325.62,"t":"2026-09-25T14:00:00Z","v":7740,"vw":324.71854},{"c":325.515,"h":326.145,"l":325.055,"n":366,"o":325.48,"t":"2026-09-25T14:15:00Z","v":4166,"vw":325.59874},{"c":325.72,"h":326.27,"l":325.095,"n":345,"o":326,"t":"2026-09-25T14:30:00Z","v":6589,"vw":325.684229},{"c":324.135,"h":326.7,"l":323.89,"n":283,"o":325.72,"t":"2026-09-25T14:45:00Z","v":4438,"vw":324.912843},{"c":323.895,"h":324.785,"l":323.31,"n":418,"o":324.63,"t":"2026-09-25T15:00:00Z","v":5980,"vw":324.199543},{"c":322.19,"h":323.8,"l":322.06,"n":515,"o":323.5,"t":"2026-09-25T15:15:00Z","v":9787,"vw":322.876087},{"c":322.155,"h":322.95,"l":321.9501,"n":460,"o":322.22,"t":"2026-09-25T15:30:00Z","v":7203,"vw":322.45484},{"c":323.97,"h":323.97,"l":321.64,"n":501,"o":321.85,"t":"2026-09-25T15:45:00Z","v":8223,"vw":322.301871},{"c":326.45,"h":326.79,"l":323.7601,"n":495,"o":323.97,"t":"2026-09-25T16:00:00Z","v":7307,"vw":325.773001},{"c":326.775,"h":326.93,"l":325.79,"n":425,"o":326.445,"t":"2026-09-25T16:15:00Z","v":10568,"vw":326.306588},{"c":326.41,"h":327.03,"l":326.115,"n":469,"o":326.54,"t":"2026-09-25T16:30:00Z","v":7087,"vw":326.627828},{"c":326.03,"h":326.48,"l":325.705,"n":429,"o":326.48,"t":"2026-09-25T16:45:00Z","v":8895,"vw":326.007013},{"c":324.9,"h":326.42,"l":324.55,"n":460,"o":326.035,"t":"2026-09-25T17:00:00Z","v":5113,"vw":325.623685},{"c":324.52,"h":324.745,"l":323.86,"n":455,"o":324.745,"t":"2026-09-25T17:15:00Z","v":5534,"vw":324.336301},{"c":324.86,"h":324.99,"l":324,"n":529,"o":324.65,"t":"2026-09-25T17:30:00Z","v":9007,"vw":324.588721},{"c":324.52,"h":325.2,"l":324.45,"n":349,"o":324.95,"t":"2026-09-25T17:45:00Z","v":4858,"vw":324.714699},{"c":324.87,"h":324.87,"l":324.1,"n":493,"o":324.49,"t":"2026-09-25T18:00:00Z","v":6520,"vw":324.379824},{"c":324.98,"h":325.2099,"l":324.63,"n":472,"o":324.87,"t":"2026-09-25T18:15:00Z","v":6138,"vw":324.933752},{"c":324.46,"h":325.19,"l":324.24,"n":577,"o":324.98,"t":"2026-09-25T18:30:00Z","v":12257,"vw":324.733593},{"c":324.47,"h":324.94,"l":324.14,"n":526,"o":324.26,"t":"2026-09-25T18:45:00Z","v":6146,"vw":324.560481},{"c":324.485,"h":324.92,"l":324.06,"n":652,"o":324.46,"t":"2026-09-25T19:00:00Z","v":9645,"vw":324.387418},{"c":324.11,"h":324.8,"l":323.59,"n":751,"o":324.585,"t":"2026-09-25T19:15:00Z","v":12666,"vw":324.09105},{"c":323.95,"h":324.175,"l":323.44,"n":992,"o":324.01,"t":"2026-09-25T19:30:00Z","v":19791,"vw":323.928466},{"c":321.75,"h":324.7,"l":321.75,"n":3478,"o":324.01,"t":"2026-09-25T19:45:00Z","v":94422,"vw":323.016576},{"c":321.91,"h":322.43,"l":321.62,"n":60,"o":321.62,"t":"2026-09-25T20:00:00Z","v":68896,"vw":321.911136},{"c":312.55,"h":320.02,"l":312.06,"n":786,"o":320,"t":"2026-09-28T13:30:00Z","v":23084,"vw":315.626787},{"c":315.125,"h":315.15,"l":311.35,"n":784,"o":312.37,"t":"2026-09-28T13:45:00Z","v":27146,"vw":313.201882},{"c":316.41,"h":317.228,"l":314.28,"n":386,"o":315.055,"t":"2026-09-28T14:00:00Z","v":6331,"vw":315.839494},{"c":316.13,"h":316.7299,"l":314.26,"n":438,"o":316.02,"t":"2026-09-28T14:15:00Z","v":8837,"vw":315.131842},{"c":315.64,"h":315.64,"l":314.59,"n":454,"o":315.62,"t":"2026-09-28T14:30:00Z","v":6772,"vw":315.120595},{"c":313.33,"h":315.83,"l":313.33,"n":475,"o":315.15,"t":"2026-09-28T14:45:00Z","v":7644,"vw":315.008618},{"c":312.32,"h":313.18,"l":312.1801,"n":449,"o":312.92,"t":"2026-09-28T15:00:00Z","v":7976,"vw":312.641925},{"c":311.755,"h":312.81,"l":311.71,"n":479,"o":312.12,"t":"2026-09-28T15:15:00Z","v":6836,"vw":312.161535},{"c":312.45,"h":312.49,"l":311.76,"n":376,"o":312.03,"t":"2026-09-28T15:30:00Z","v":7331,"vw":312.167082},{"c":311.6299,"h":312.79,"l":311.28,"n":429,"o":312.79,"t":"2026-09-28T15:45:00Z","v":4848,"vw":311.732033},{"c":311.96,"h":312.07,"l":311.24,"n":709,"o":311.375,"t":"2026-09-28T16:00:00Z","v":20499,"vw":311.713299},{"c":314.5,"h":315.2299,"l":311.97,"n":795,"o":312.12,"t":"2026-09-28T16:15:00Z","v":14120,"vw":313.582473},{"c":313.21,"h":314.42,"l":313.21,"n":449,"o":314.28,"t":"2026-09-28T16:30:00Z","v":6264,"vw":313.880981},{"c":313.94,"h":313.945,"l":313.02,"n":535,"o":313.45,"t":"2026-09-28T16:45:00Z","v":11115,"vw":313.483023},{"c":316.185,"h":317.26,"l":313.81,"n":660,"o":313.96,"t":"2026-09-28T17:00:00Z","v":12955,"vw":315.272129},{"c":315.02,"h":316.54,"l":315.02,"n":339,"o":316.18,"t":"2026-09-28T17:15:00Z","v":5313,"vw":315.94774},{"c":314.88,"h":316.14,"l":314.67,"n":461,"o":315.47,"t":"2026-09-28T17:30:00Z","v":6619,"vw":315.558325},{"c":315.12,"h":315.38,"l":314.38,"n":404,"o":314.38,"t":"2026-09-28T17:45:00Z","v":10224,"vw":315.015516},{"c":315.0325,"h":315.82,"l":314.85,"n":378,"o":315.42,"t":"2026-09-28T18:00:00Z","v":6539,"vw":315.21306},{"c":315.16,"h":315.26,"l":314.92,"n":548,"o":315.055,"t":"2026-09-28T18:15:00Z","v":8415,"vw":315.122162},{"c":315.13,"h":315.69,"l":315.06,"n":365,"o":315.1,"t":"2026-09-28T18:30:00Z","v":5363,"vw":315.287504},{"c":315.14,"h":315.39,"l":314.64,"n":495,"o":315.14,"t":"2026-09-28T18:45:00Z","v":7788,"vw":315.077377},{"c":314.255,"h":315.435,"l":314.255,"n":605,"o":315.05,"t":"2026-09-28T19:00:00Z","v":10641,"vw":314.837031},{"c":314.51,"h":314.63,"l":313.69,"n":696,"o":314.03,"t":"2026-09-28T19:15:00Z","v":11750,"vw":314.16372},{"c":314.59,"h":315.15,"l":314.46,"n":994,"o":314.51,"t":"2026-09-28T19:30:00Z","v":19209,"vw":314.830089},{"c":314.08,"h":314.59,"l":313.29,"n":3034,"o":314.59,"t":"2026-09-28T19:45:00Z","v":62949,"vw":313.95227},{"c":314.1,"h":314.1,"l":314.1,"n":50,"o":314.1,"t":"2026-09-28T20:00:00Z","v":94961,"vw":314.1},{"c":315.73,"h":316.11,"l":311.715,"n":373,"o":313.45,"t":"2026-09-29T13:30:00Z","v":9909,"vw":314.216455},{"c":314.437,"h":316.39,"l":314.29,"n":363,"o":316.195,"t":"2026-09-29T13:45:00Z","v":5712,"vw":315.558159},{"c":314.99,"h":315.565,"l":314.525,"n":313,"o":314.84,"t":"2026-09-29T14:00:00Z","v":5432,"vw":315.153942},{"c":315.08,"h":315.94,"l":315.02,"n":698,"o":315.0375,"t":"2026-09-29T14:15:00Z","v":12253,"vw":315.492059},{"c":312.52,"h":315.08,"l":312.52,"n":560,"o":315.08,"t":"2026-09-29T14:30:00Z","v":8385,"vw":314.045879},{"c":313.01,"h":313.505,"l":312.425,"n":910,"o":312.82,"t":"2026-09-29T14:45:00Z","v":21365,"vw":312.991864},{"c":312.49,"h":312.95,"l":312.26,"n":500,"o":312.88,"t":"2026-09-29T15:00:00Z","v":19112,"vw":312.544883},{"c":310.505,"h":312.325,"l":310.28,"n":905,"o":312.155,"t":"2026-09-29T15:15:00Z","v":23382,"vw":311.058926},{"c":309.75,"h":311.23,"l":309.75,"n":895,"o":310.9,"t":"2026-09-29T15:30:00Z","v":24617,"vw":310.515655},{"c":308.91,"h":310.52,"l":308.88,"n":1093,"o":309.77,"t":"2026-09-29T15:45:00Z","v":27127,"vw":309.937648},{"c":310.275,"h":310.54,"l":308.9,"n":842,"o":308.9,"t":"2026-09-29T16:00:00Z","v":23220,"vw":309.864286},{"c":310.42,"h":310.8,"l":309.86,"n":630,"o":310.09,"t":"2026-09-29T16:15:00Z","v":14491,"vw":310.461442},{"c":310.59,"h":310.82,"l":310.27,"n":483,"o":310.34,"t":"2026-09-29T16:30:00Z","v":8011,"vw":310.529218},{"c":310.16,"h":310.78,"l":309.98,"n":517,"o":310.53,"t":"2026-09-29T16:45:00Z","v":9887,"vw":310.476841},{"c":309.645,"h":310.22,"l":309.15,"n":640,"o":310.22,"t":"2026-09-29T17:00:00Z","v":15389,"vw":309.600668},{"c":310.04,"h":310.34,"l":309.535,"n":547,"o":309.535,"t":"2026-09-29T17:15:00Z","v":8943,"vw":310.062832},{"c":308.785,"h":309.9375,"l":308.575,"n":651,"o":309.92,"t":"2026-09-29T17:30:00Z","v":10605,"vw":309.254404},{"c":309.085,"h":309.4,"l":308.51,"n":567,"o":309,"t":"2026-09-29T17:45:00Z","v":11083,"vw":309.106839},{"c":309.37,"h":310.3475,"l":309.01,"n":642,"o":309.315,"t":"2026-09-29T18:00:00Z","v":8463,"vw":309.670844},{"c":308.91,"h":309.5,"l":308.63,"n":574,"o":309.18,"t":"2026-09-29T18:15:00Z","v":8722,"vw":308.976443},{"c":309.45,"h":310.08,"l":308.18,"n":643,"o":308.9,"t":"2026-09-29T18:30:00Z","v":12783,"vw":309.272248},{"c":309.03,"h":309.57,"l":308.65,"n":598,"o":309.57,"t":"2026-09-29T18:45:00Z","v":12137,"vw":309.046169},{"c":309.05,"h":309.7275,"l":308.47,"n":872,"o":308.9,"t":"2026-09-29T19:00:00Z","v":14170,"vw":308.977702},{"c":309.565,"h":309.565,"l":308.55,"n":919,"o":309.065,"t":"2026-09-29T19:15:00Z","v":21622,"vw":308.988108},{"c":309.65,"h":309.96,"l":308.78,"n":1186,"o":309.56,"t":"2026-09-29T19:30:00Z","v":28456,"vw":309.560692},{"c":311.04,"h":311.25,"l":309.525,"n":3543,"o":309.59,"t":"2026-09-29T19:45:00Z","v":97755,"vw":310.651961},{"c":311,"h":311,"l":310.92,"n":72,"o":310.92,"t":"2026-09-29T20:00:00Z","v":84457,"vw":310.999911},{"c":311.065,"h":311.54,"l":309.22,"n":248,"o":311.47,"t":"2026-09-30T13:30:00Z","v":9658,"vw":311.261552},{"c":307.555,"h":311.48,"l":306.975,"n":632,"o":311.125,"t":"2026-09-30T13:45:00Z","v":13993,"vw":309.945618},{"c":308.47,"h":309.36,"l":306.93,"n":540,"o":307.11,"t":"2026-09-30T14:00:00Z","v":8175,"vw":308.375162},{"c":308.41,"h":309.92,"l":308.23,"n":612,"o":308.23,"t":"2026-09-30T14:15:00Z","v":19114,"vw":309.041524},{"c":309.44,"h":309.7499,"l":307.91,"n":348,"o":307.9314,"t":"2026-09-30T14:30:00Z","v":6162,"vw":309.037234},{"c":308.57,"h":309.88,"l":308.37,"n":628,"o":309.5,"t":"2026-09-30T14:45:00Z","v":9594,"vw":309.292076},{"c":307.8,"h":308.615,"l":307.445,"n":344,"o":308.615,"t":"2026-09-30T15:00:00Z","v":5079,"vw":307.92346},{"c":307.8,"h":308.76,"l":306.84,"n":533,"o":307.57,"t":"2026-09-30T15:15:00Z","v":12508,"vw":307.4728},{"c":306.525,"h":307.54,"l":306.4,"n":691,"o":307.54,"t":"2026-09-30T15:30:00Z","v":28221,"vw":306.921382},{"c":304.38,"h":306.525,"l":304.35,"n":598,"o":306.525,"t":"2026-09-30T15:45:00Z","v":16521,"vw":305.325935},{"c":305.23,"h":305.24,"l":304.38,"n":624,"o":304.38,"t":"2026-09-30T16:00:00Z","v":10897,"vw":304.744054},{"c":305.445,"h":305.46,"l":304.91,"n":304,"o":305.23,"t":"2026-09-30T16:15:00Z","v":5314,"vw":305.158247},{"c":306.29,"h":306.31,"l":305.2401,"n":346,"o":305.38,"t":"2026-09-30T16:30:00Z","v":6383,"vw":305.791128},{"c":305.41,"h":306.4,"l":305.41,"n":393,"o":306.32,"t":"2026-09-30T16:45:00Z","v":6713,"vw":305.935029},{"c":305.595,"h":305.82,"l":305.46,"n":411,"o":305.575,"t":"2026-09-30T17:00:00Z","v":9223,"vw":305.62355},{"c":305.52,"h":305.82,"l":304.69,"n":497,"o":305.595,"t":"2026-09-30T17:15:00Z","v":12090,"vw":304.997155},{"c":306.14,"h":306.73,"l":304.87,"n":536,"o":305.53,"t":"2026-09-30T17:30:00Z","v":13695,"vw":305.396429},{"c":306.035,"h":306.67,"l":306.01,"n":373,"o":306.43,"t":"2026-09-30T17:45:00Z","v":6185,"vw":306.207923},{"c":305.52,"h":306.4,"l":305.45,"n":643,"o":306.36,"t":"2026-09-30T18:00:00Z","v":10660,"vw":305.972391},{"c":304.81,"h":305.47,"l":304.52,"n":402,"o":305.455,"t":"2026-09-30T18:15:00Z","v":5468,"vw":304.976889},{"c":305.04,"h":305.295,"l":304.71,"n":628,"o":304.76,"t":"2026-09-30T18:30:00Z","v":12635,"vw":305.049089},{"c":304.73,"h":305.53,"l":304.435,"n":663,"o":305.145,"t":"2026-09-30T18:45:00Z","v":10838,"vw":305.20867},{"c":304.215,"h":305.31,"l":304.05,"n":806,"o":304.89,"t":"2026-09-30T19:00:00Z","v":13081,"vw":304.484777},{"c":305.82,"h":306.05,"l":304.2,"n":1013,"o":304.2,"t":"2026-09-30T19:15:00Z","v":20717,"vw":305.170867},{"c":305.99,"h":306.83,"l":305.51,"n":1195,"o":305.8,"t":"2026-09-30T19:30:00Z","v":31189,"vw":306.051075},{"c":305.52,"h":306.49,"l":305,"n":3278,"o":305.87,"t":"2026-09-30T19:45:00Z","v":84305,"vw":305.717061},{"c":305.52,"h":305.52,"l":305.52,"n":68,"o":305.52,"t":"2026-09-30T20:00:00Z","v":168563,"vw":305.52},{"c":307.56,"h":308.95,"l":303.03,"n":433,"o":303.36,"t":"2026-10-01T13:30:00Z","v":22104,"vw":303.997186},{"c":304.89,"h":307.57,"l":303.33,"n":677,"o":307.57,"t":"2026-10-01T13:45:00Z","v":15761,"vw":304.96756},{"c":301.81,"h":303.955,"l":301.61,"n":1431,"o":303.5,"t":"2026-10-01T14:00:00Z","v":55470,"vw":302.222561},{"c":301,"h":302.45,"l":300.98,"n":625,"o":301.78,"t":"2026-10-01T14:15:00Z","v":12654,"vw":301.773492},{"c":302.14,"h":302.65,"l":300.68,"n":779,"o":300.735,"t":"2026-10-01T14:30:00Z","v":12696,"vw":301.484216},{"c":301.5,"h":302.09,"l":301.07,"n":545,"o":301.71,"t":"2026-10-01T14:45:00Z","v":10988,"vw":301.571294},{"c":301.57,"h":302.19,"l":300.65,"n":612,"o":301.625,"t":"2026-10-01T15:00:00Z","v":16971,"vw":301.250943},{"c":300.815,"h":301.58,"l":300.29,"n":740,"o":301.16,"t":"2026-10-01T15:15:00Z","v":20943,"vw":300.764267},{"c":301.01,"h":302.17,"l":299.775,"n":901,"o":300.29,"t":"2026-10-01T15:30:00Z","v":19341,"vw":301.48204},{"c":302.705,"h":303.01,"l":301.2,"n":604,"o":301.2,"t":"2026-10-01T15:45:00Z","v":11197,"vw":302.050939},{"c":303.47,"h":304.11,"l":302.62,"n":1133,"o":302.695,"t":"2026-10-01T16:00:00Z","v":43785,"vw":303.662092},{"c":305.05,"h":305.5,"l":303.47,"n":1007,"o":303.47,"t":"2026-10-01T16:15:00Z","v":21518,"vw":304.837085},{"c":305.87,"h":306.11,"l":305.04,"n":889,"o":305.05,"t":"2026-10-01T16:30:00Z","v":20271,"vw":305.521122},{"c":305.92,"h":306.03,"l":305.36,"n":789,"o":305.61,"t":"2026-10-01T16:45:00Z","v":13028,"vw":305.695263},{"c":305.52,"h":306.44,"l":305.46,"n":819,"o":305.805,"t":"2026-10-01T17:00:00Z","v":12507,"vw":306.083728},{"c":306.375,"h":306.76,"l":305.46,"n":974,"o":305.535,"t":"2026-10-01T17:15:00Z","v":18607,"vw":306.253042},{"c":307.02,"h":308.81,"l":306.375,"n":793,"o":306.375,"t":"2026-10-01T17:30:00Z","v":15272,"vw":307.173},{"c":305.87,"h":307.37,"l":305.46,"n":390,"o":307.37,"t":"2026-10-01T17:45:00Z","v":7491,"vw":306.196668},{"c":307.13,"h":307.13,"l":305.49,"n":545,"o":305.87,"t":"2026-10-01T18:00:00Z","v":9821,"vw":306.038109},{"c":307.09,"h":308.01,"l":306.89,"n":582,"o":307.225,"t":"2026-10-01T18:15:00Z","v":11691,"vw":307.416588},{"c":307.82,"h":307.82,"l":306.99,"n":832,"o":307.09,"t":"2026-10-01T18:30:00Z","v":11036,"vw":307.358004},{"c":307.895,"h":307.95,"l":307.125,"n":797,"o":307.75,"t":"2026-10-01T18:45:00Z","v":13915,"vw":307.562736},{"c":307.39,"h":308.72,"l":307.145,"n":1080,"o":307.95,"t":"2026-10-01T19:00:00Z","v":18597,"vw":307.906867},{"c":307.495,"h":307.56,"l":306.9625,"n":1190,"o":307.35,"t":"2026-10-01T19:15:00Z","v":23446,"vw":307.257547},{"c":307.67,"h":307.82,"l":307.11,"n":1750,"o":307.49,"t":"2026-10-01T19:30:00Z","v":36000,"vw":307.603997},{"c":308.07,"h":308.17,"l":306.26,"n":4491,"o":307.77,"t":"2026-10-01T19:45:00Z","v":120075,"vw":307.163075},{"c":308.07,"h":308.07,"l":308.07,"n":61,"o":308.07,"t":"2026-10-01T20:00:00Z","v":186812,"vw":308.07},{"c":308.07,"h":308.07,"l":308.07,"n":1,"o":308.07,"t":"2026-10-01T20:15:00Z","v":11033,"vw":308.07},{"c":308.08,"h":308.08,"l":308.08,"n":1,"o":308.08,"t":"2026-10-01T21:15:00Z","v":62,"vw":308.08},{"c":314.82,"h":315.505,"l":310.31,"n":605,"o":310.31,"t":"2026-10-02T13:30:00Z","v":13066,"vw":313.177791},{"c":315.01,"h":316.41,"l":313.45,"n":723,"o":315.31,"t":"2026-10-02T13:45:00Z","v":13498,"vw":315.221046},{"c":316.62,"h":316.62,"l":313.82,"n":733,"o":315.01,"t":"2026-10-02T14:00:00Z","v":22043,"vw":314.907585},{"c":317.29,"h":318.184,"l":316.12,"n":907,"o":316.37,"t":"2026-10-02T14:15:00Z","v":20608,"vw":316.638666},{"c":317.05,"h":317.95,"l":316.825,"n":607,"o":317.21,"t":"2026-10-02T14:30:00Z","v":9649,"vw":317.203779},{"c":315.485,"h":317.535,"l":315.485,"n":851,"o":317.035,"t":"2026-10-02T14:45:00Z","v":28087,"vw":316.454759},{"c":311.51,"h":315.44,"l":311.51,"n":1337,"o":315.44,"t":"2026-10-02T15:00:00Z","v":30434,"vw":313.482335},{"c":310.825,"h":311.56,"l":310.46,"n":789,"o":311.5,"t":"2026-10-02T15:15:00Z","v":10551,"vw":311.110322},{"c":310.21,"h":310.98,"l":309.235,"n":969,"o":310.84,"t":"2026-10-02T15:30:00Z","v":26552,"vw":310.032897},{"c":310.61,"h":311.56,"l":310.09,"n":793,"o":310.21,"t":"2026-10-02T15:45:00Z","v":13757,"vw":310.861299},{"c":310.63,"h":311.83,"l":310.63,"n":772,"o":310.645,"t":"2026-10-02T16:00:00Z","v":16458,"vw":311.176856},{"c":309.87,"h":310.99,"l":309.83,"n":490,"o":310.61,"t":"2026-10-02T16:15:00Z","v":8797,"vw":310.458684},{"c":310.685,"h":310.685,"l":309.79,"n":503,"o":310.01,"t":"2026-10-02T16:30:00Z","v":7735,"vw":310.113192},{"c":310.51,"h":310.96,"l":310.36,"n":506,"o":310.82,"t":"2026-10-02T16:45:00Z","v":4985,"vw":310.70039},{"c":310.88,"h":310.91,"l":310.275,"n":560,"o":310.36,"t":"2026-10-02T17:00:00Z","v":8264,"vw":310.549827},{"c":309.94,"h":311.088,"l":309.82,"n":541,"o":311.088,"t":"2026-10-02T17:15:00Z","v":8211,"vw":310.40738},{"c":309.69,"h":310.075,"l":309.69,"n":379,"o":309.775,"t":"2026-10-02T17:30:00Z","v":4518,"vw":309.88218},{"c":309.185,"h":310.21,"l":309.185,"n":556,"o":309.77,"t":"2026-10-02T17:45:00Z","v":7940,"vw":309.683101},{"c":308.335,"h":309.23,"l":308.14,"n":591,"o":309.2,"t":"2026-10-02T18:00:00Z","v":9131,"vw":308.49008},{"c":308.52,"h":308.663,"l":308.21,"n":607,"o":308.21,"t":"2026-10-02T18:15:00Z","v":7567,"vw":308.474723},{"c":309.27,"h":309.4,"l":308.56,"n":525,"o":308.66,"t":"2026-10-02T18:30:00Z","v":6492,"vw":308.952571},{"c":308.2,"h":309.465,"l":308.075,"n":584,"o":309.28,"t":"2026-10-02T18:45:00Z","v":8035,"vw":308.725145},{"c":308.285,"h":308.81,"l":307.72,"n":783,"o":308.2,"t":"2026-10-02T19:00:00Z","v":14021,"vw":308.223377},{"c":307.11,"h":308.14,"l":307.08,"n":831,"o":308.14,"t":"2026-10-02T19:15:00Z","v":12045,"vw":307.578728},{"c":306.455,"h":307.85,"l":306.1,"n":1364,"o":307.2,"t":"2026-10-02T19:30:00Z","v":25595,"vw":307.040839},{"c":306.79,"h":307.03,"l":305.75,"n":3751,"o":306.505,"t":"2026-10-02T19:45:00Z","v":72532,"vw":306.499235},{"c":306.81,"h":306.81,"l":306.79,"n":61,"o":306.79,"t":"2026-10-02T20:00:00Z","v":83658,"vw":306.809985},{"c":306.7,"h":306.7,"l":306.7,"n":3,"o":306.7,"t":"2026-10-05T11:00:00Z","v":110,"vw":306.7},{"c":304.49,"h":307.69,"l":304.11,"n":641,"o":307,"t":"2026-10-05T13:30:00Z","v":17423,"vw":305.994564},{"c":303.08,"h":305.039,"l":302.63,"n":600,"o":304.85,"t":"2026-10-05T13:45:00Z","v":19706,"vw":303.200263},{"c":303.61,"h":304.72,"l":302.54,"n":896,"o":303.08,"t":"2026-10-05T14:00:00Z","v":27715,"vw":303.702323},{"c":303.11,"h":305.52,"l":303.08,"n":673,"o":303.8225,"t":"2026-10-05T14:15:00Z","v":13778,"vw":304.498998},{"c":302.39,"h":303.78,"l":302.07,"n":834,"o":303.48,"t":"2026-10-05T14:30:00Z","v":19217,"vw":302.784384},{"c":300.82,"h":302.27,"l":300.54,"n":840,"o":302.09,"t":"2026-10-05T14:45:00Z","v":16770,"vw":301.166282},{"c":301.54,"h":302.4,"l":299.83,"n":811,"o":300.82,"t":"2026-10-05T15:00:00Z","v":23079,"vw":300.74973},{"c":302.45,"h":302.45,"l":301.04,"n":500,"o":301.32,"t":"2026-10-05T15:15:00Z","v":8486,"vw":301.679908},{"c":303.98,"h":303.98,"l":302.53,"n":442,"o":302.53,"t":"2026-10-05T15:30:00Z","v":9914,"vw":303.173957},{"c":303.33,"h":304.2,"l":303.15,"n":534,"o":303.71,"t":"2026-10-05T15:45:00Z","v":9364,"vw":303.644317},{"c":303.73,"h":303.88,"l":303.25,"n":441,"o":303.27,"t":"2026-10-05T16:00:00Z","v":7443,"vw":303.671399},{"c":304.58,"h":304.58,"l":303.4,"n":625,"o":303.74,"t":"2026-10-05T16:15:00Z","v":13804,"vw":303.71642},{"c":304.36,"h":304.63,"l":303.4601,"n":654,"o":304.63,"t":"2026-10-05T16:30:00Z","v":16124,"vw":303.991193},{"c":304.585,"h":304.82,"l":304.12,"n":564,"o":304.36,"t":"2026-10-05T16:45:00Z","v":14023,"vw":304.428519},{"c":304.04,"h":304.68,"l":304.04,"n":500,"o":304.45,"t":"2026-10-05T17:00:00Z","v":11417,"vw":304.39462},{"c":303.595,"h":304.29,"l":303.415,"n":515,"o":304.07,"t":"2026-10-05T17:15:00Z","v":10884,"vw":303.890582},{"c":303.38,"h":304.05,"l":302.99,"n":618,"o":303.66,"t":"2026-10-05T17:30:00Z","v":19745,"vw":303.640807},{"c":303.385,"h":303.935,"l":303.11,"n":579,"o":303.38,"t":"2026-10-05T17:45:00Z","v":10787,"vw":303.437743},{"c":303.235,"h":303.7,"l":302.9,"n":616,"o":303.45,"t":"2026-10-05T18:00:00Z","v":15109,"vw":303.299387},{"c":304.44,"h":304.52,"l":302.76,"n":647,"o":303.255,"t":"2026-10-05T18:15:00Z","v":16815,"vw":303.335719},{"c":304.91,"h":305.045,"l":304.2,"n":389,"o":304.445,"t":"2026-10-05T18:30:00Z","v":5837,"vw":304.612695},{"c":304.83,"h":304.93,"l":304.38,"n":535,"o":304.81,"t":"2026-10-05T18:45:00Z","v":9986,"vw":304.564896},{"c":304.88,"h":305.165,"l":304.67,"n":540,"o":304.67,"t":"2026-10-05T19:00:00Z","v":10243,"vw":304.917417},{"c":304.56,"h":305.235,"l":304.315,"n":633,"o":304.88,"t":"2026-10-05T19:15:00Z","v":10861,"vw":304.773828},{"c":304.275,"h":304.725,"l":303.965,"n":830,"o":304.605,"t":"2026-10-05T19:30:00Z","v":15413,"vw":304.314084},{"c":302.56,"h":304.2725,"l":302.47,"n":3483,"o":304.13,"t":"2026-10-05T19:45:00Z","v":79473,"vw":303.003662},{"c":302.41,"h":302.41,"l":302.41,"n":78,"o":302.41,"t":"2026-10-05T20:00:00Z","v":157534,"vw":302.41},{"c":304.225,"h":305.02,"l":302,"n":450,"o":302.74,"t":"2026-10-06T13:30:00Z","v":17141,"vw":303.957442},{"c":307.485,"h":307.485,"l":304.235,"n":738,"o":304.24,"t":"2026-10-06T13:45:00Z","v":16608,"vw":305.971941},{"c":306.71,"h":308.87,"l":305.7601,"n":650,"o":307.485,"t":"2026-10-06T14:00:00Z","v":25364,"vw":307.649247},{"c":306.315,"h":306.6425,"l":305.79,"n":549,"o":306.6425,"t":"2026-10-06T14:15:00Z","v":7280,"vw":306.208771},{"c":305.19,"h":307.175,"l":305.19,"n":716,"o":306.315,"t":"2026-10-06T14:30:00Z","v":10014,"vw":306.188489},{"c":306.52,"h":306.71,"l":305.15,"n":658,"o":305.345,"t":"2026-10-06T14:45:00Z","v":15003,"vw":305.739111},{"c":307.09,"h":307.585,"l":306.48,"n":590,"o":306.52,"t":"2026-10-06T15:00:00Z","v":9659,"vw":307.12727},{"c":307.88,"h":307.89,"l":306.91,"n":445,"o":307.09,"t":"2026-10-06T15:15:00Z","v":5892,"vw":307.469229},{"c":307.99,"h":308.145,"l":307.53,"n":570,"o":307.73,"t":"2026-10-06T15:30:00Z","v":8659,"vw":307.885933},{"c":307.57,"h":307.99,"l":307.2,"n":331,"o":307.99,"t":"2026-10-06T15:45:00Z","v":4697,"vw":307.571402},{"c":307.77,"h":307.86,"l":307.35,"n":396,"o":307.585,"t":"2026-10-06T16:00:00Z","v":4098,"vw":307.61863},{"c":307.965,"h":307.965,"l":307.18,"n":531,"o":307.71,"t":"2026-10-06T16:15:00Z","v":6455,"vw":307.537856},{"c":308.03,"h":308.115,"l":307.46,"n":436,"o":307.975,"t":"2026-10-06T16:30:00Z","v":6116,"vw":307.693223},{"c":307.73,"h":308.11,"l":307.65,"n":418,"o":308.11,"t":"2026-10-06T16:45:00Z","v":3952,"vw":307.825153},{"c":306.9101,"h":307.5,"l":306.805,"n":555,"o":307.5,"t":"2026-10-06T17:00:00Z","v":7627,"vw":307.061748},{"c":307.31,"h":307.34,"l":306.76,"n":531,"o":306.915,"t":"2026-10-06T17:15:00Z","v":7518,"vw":307.046803},{"c":306.72,"h":307.6,"l":306.71,"n":503,"o":307.3,"t":"2026-10-06T17:30:00Z","v":5228,"vw":307.297794},{"c":306.45,"h":306.83,"l":306.27,"n":770,"o":306.83,"t":"2026-10-06T17:45:00Z","v":8617,"vw":306.53345},{"c":305.09,"h":306.53,"l":305.08,"n":638,"o":306.44,"t":"2026-10-06T18:00:00Z","v":11331,"vw":305.646427},{"c":304.17,"h":305.507,"l":304.17,"n":805,"o":304.975,"t":"2026-10-06T18:15:00Z","v":11542,"vw":304.818619},{"c":303.5,"h":304.15,"l":303,"n":679,"o":304.06,"t":"2026-10-06T18:30:00Z","v":12285,"vw":303.701907},{"c":304.79,"h":304.98,"l":303.28,"n":769,"o":303.44,"t":"2026-10-06T18:45:00Z","v":16100,"vw":304.295958},{"c":304.855,"h":305.14,"l":304.76,"n":519,"o":304.805,"t":"2026-10-06T19:00:00Z","v":8832,"vw":304.941905},{"c":304.24,"h":305.04,"l":304.23,"n":879,"o":304.815,"t":"2026-10-06T19:15:00Z","v":16491,"vw":304.79807},{"c":304.54,"h":305.31,"l":303.995,"n":1082,"o":304.29,"t":"2026-10-06T19:30:00Z","v":26545,"vw":304.579635},{"c":303.6,"h":304.64,"l":303.33,"n":3141,"o":304.4525,"t":"2026-10-06T19:45:00Z","v":66227,"vw":303.970774},{"c":303.62,"h":303.71,"l":303.62,"n":47,"o":303.71,"t":"2026-10-06T20:00:00Z","v":81764,"vw":303.620115},{"c":303.62,"h":303.62,"l":303.62,"n":1,"o":303.62,"t":"2026-10-06T20:15:00Z","v":371,"vw":303.62},{"c":303.57,"h":303.57,"l":303.57,"n":4,"o":303.57,"t":"2026-10-07T11:00:00Z","v":111,"vw":303.57},{"c":295.045,"h":301.32,"l":295.045,"n":807,"o":299,"t":"2026-10-07T13:30:00Z","v":18529,"vw":298.084485},{"c":292.7,"h":295.76,"l":292.695,"n":934,"o":295.715,"t":"2026-10-07T13:45:00Z","v":14743,"vw":294.604364},{"c":290.17,"h":293.48,"l":290.17,"n":1385,"o":292.72,"t":"2026-10-07T14:00:00Z","v":28601,"vw":292.318015},{"c":290.535,"h":291.165,"l":290.11,"n":971,"o":290.7,"t":"2026-10-07T14:15:00Z","v":18405,"vw":290.664788},{"c":286.8575,"h":290.505,"l":286.49,"n":998,"o":290.35,"t":"2026-10-07T14:30:00Z","v":17492,"vw":289.550418},{"c":288.915,"h":289.05,"l":286.73,"n":678,"o":286.73,"t":"2026-10-07T14:45:00Z","v":13904,"vw":287.8833},{"c":289.99,"h":290.365,"l":288.05,"n":641,"o":288.5025,"t":"2026-10-07T15:00:00Z","v":14621,"vw":289.196333},{"c":288.23,"h":290.27,"l":287.715,"n":860,"o":289.985,"t":"2026-10-07T15:15:00Z","v":31696,"vw":289.302481},{"c":289.935,"h":290.16,"l":288.42,"n":676,"o":288.42,"t":"2026-10-07T15:30:00Z","v":14273,"vw":289.207758},{"c":291.1,"h":291.26,"l":289.57,"n":572,"o":289.93,"t":"2026-10-07T15:45:00Z","v":8767,"vw":290.245392},{"c":291.375,"h":292.08,"l":291.035,"n":395,"o":291.22,"t":"2026-10-07T16:00:00Z","v":8139,"vw":291.423746},{"c":292.68,"h":293.3999,"l":291.37,"n":414,"o":291.37,"t":"2026-10-07T16:15:00Z","v":14234,"vw":292.366766},{"c":293.72,"h":293.73,"l":292.44,"n":528,"o":292.67,"t":"2026-10-07T16:30:00Z","v":15317,"vw":293.013953},{"c":293.46,"h":294.25,"l":292.855,"n":432,"o":293.745,"t":"2026-10-07T16:45:00Z","v":11651,"vw":293.457394},{"c":294.855,"h":295.185,"l":293,"n":413,"o":293.455,"t":"2026-10-07T17:00:00Z","v":9729,"vw":294.501049},{"c":295.89,"h":296.665,"l":294.97,"n":354,"o":294.97,"t":"2026-10-07T17:15:00Z","v":5851,"vw":296.072647},{"c":296.57,"h":296.615,"l":295.15,"n":282,"o":295.89,"t":"2026-10-07T17:30:00Z","v":4125,"vw":295.833373},{"c":295.95,"h":297.03,"l":295.7008,"n":327,"o":296.24,"t":"2026-10-07T17:45:00Z","v":5765,"vw":296.28294},{"c":296.21,"h":297.13,"l":295.85,"n":296,"o":295.85,"t":"2026-10-07T18:00:00Z","v":5266,"vw":296.446837},{"c":296.9,"h":297.19,"l":296.08,"n":385,"o":296.135,"t":"2026-10-07T18:15:00Z","v":12292,"vw":296.724398},{"c":296.46,"h":296.91,"l":296.27,"n":430,"o":296.78,"t":"2026-10-07T18:30:00Z","v":6069,"vw":296.647592},{"c":296.78,"h":296.86,"l":296.41,"n":370,"o":296.49,"t":"2026-10-07T18:45:00Z","v":4586,"vw":296.682958},{"c":296.52,"h":296.87,"l":296.07,"n":476,"o":296.78,"t":"2026-10-07T19:00:00Z","v":7911,"vw":296.603111},{"c":296.18,"h":296.93,"l":295.6,"n":636,"o":296.28,"t":"2026-10-07T19:15:00Z","v":10175,"vw":296.335313},{"c":296.11,"h":296.39,"l":295.18,"n":1033,"o":296.16,"t":"2026-10-07T19:30:00Z","v":16308,"vw":295.631791},{"c":296.66,"h":297.16,"l":296.04,"n":2725,"o":296.11,"t":"2026-10-07T19:45:00Z","v":52853,"vw":296.702859},{"c":296.66,"h":296.66,"l":296.56,"n":52,"o":296.56,"t":"2026-10-07T20:00:00Z","v":90395,"vw":296.658372},{"c":294.505,"h":295.27,"l":292.52,"n":314,"o":293.27,"t":"2026-10-08T13:30:00Z","v":17433,"vw":293.976792},{"c":296.315,"h":296.455,"l":294.96,"n":508,"o":295,"t":"2026-10-08T13:45:00Z","v":18894,"vw":295.915571},{"c":296.93,"h":297.41,"l":296.38,"n":497,"o":296.55,"t":"2026-10-08T14:00:00Z","v":21482,"vw":296.74846},{"c":295.14,"h":297.225,"l":294.87,"n":378,"o":296.705,"t":"2026-10-08T14:15:00Z","v":7254,"vw":295.834986},{"c":295.22,"h":295.7,"l":294.79,"n":409,"o":295.345,"t":"2026-10-08T14:30:00Z","v":10498,"vw":295.268152},{"c":294.08,"h":295.06,"l":293.55,"n":506,"o":295.06,"t":"2026-10-08T14:45:00Z","v":7731,"vw":294.324112},{"c":295.06,"h":296.025,"l":294.07,"n":505,"o":294.07,"t":"2026-10-08T15:00:00Z","v":6822,"vw":295.332932},{"c":294.7,"h":295.21,"l":294.67,"n":392,"o":294.92,"t":"2026-10-08T15:15:00Z","v":6160,"vw":294.96404},{"c":296.13,"h":296.13,"l":294.43,"n":583,"o":294.74,"t":"2026-10-08T15:30:00Z","v":8335,"vw":294.955574},{"c":296.26,"h":296.69,"l":295.605,"n":459,"o":296.145,"t":"2026-10-08T15:45:00Z","v":6656,"vw":296.197493},{"c":297.07,"h":297.74,"l":296.355,"n":599,"o":296.45,"t":"2026-10-08T16:00:00Z","v":6733,"vw":297.16052},{"c":296.71,"h":299.459,"l":296.615,"n":768,"o":297.19,"t":"2026-10-08T16:15:00Z","v":17441,"vw":298.250081},{"c":297.45,"h":297.67,"l":296.56,"n":366,"o":296.795,"t":"2026-10-08T16:30:00Z","v":4973,"vw":297.184022},{"c":298.69,"h":299.585,"l":297.2,"n":896,"o":297.2,"t":"2026-10-08T16:45:00Z","v":21311,"vw":298.331908},{"c":299.07,"h":299.14,"l":297.9813,"n":615,"o":298.685,"t":"2026-10-08T17:00:00Z","v":9198,"vw":298.433489},{"c":300.51,"h":301.465,"l":299.07,"n":665,"o":299.07,"t":"2026-10-08T17:15:00Z","v":9528,"vw":300.12866},{"c":302.78,"h":302.92,"l":300.675,"n":799,"o":300.675,"t":"2026-10-08T17:30:00Z","v":17054,"vw":302.067507},{"c":302.29,"h":302.82,"l":301.0301,"n":730,"o":302.64,"t":"2026-10-08T17:45:00Z","v":10823,"vw":302.045607},{"c":302.595,"h":302.595,"l":301.77,"n":524,"o":302.04,"t":"2026-10-08T18:00:00Z","v":8028,"vw":302.103263},{"c":301.73,"h":302.5725,"l":301.355,"n":387,"o":302.545,"t":"2026-10-08T18:15:00Z","v":4543,"vw":301.901392},{"c":302.955,"h":303.3475,"l":301.39,"n":635,"o":301.53,"t":"2026-10-08T18:30:00Z","v":15203,"vw":302.664881},{"c":303.8,"h":303.93,"l":302.335,"n":483,"o":302.94,"t":"2026-10-08T18:45:00Z","v":6338,"vw":302.857616},{"c":303.65,"h":304.25,"l":303.37,"n":641,"o":303.795,"t":"2026-10-08T19:00:00Z","v":9504,"vw":303.806981},{"c":304.05,"h":304.76,"l":303.315,"n":710,"o":303.845,"t":"2026-10-08T19:15:00Z","v":11093,"vw":304.126858},{"c":304.04,"h":304.88,"l":303.92,"n":1148,"o":304.31,"t":"2026-10-08T19:30:00Z","v":23430,"vw":304.35216},{"c":303.14,"h":303.74,"l":302.93,"n":3343,"o":303.73,"t":"2026-10-08T19:45:00Z","v":72483,"vw":303.412013},{"c":303.14,"h":303.14,"l":303.14,"n":45,"o":303.14,"t":"2026-10-08T20:00:00Z","v":71244,"vw":303.14},{"c":299.575,"h":301.768,"l":298.48,"n":327,"o":301.71,"t":"2026-10-09T13:30:00Z","v":10063,"vw":300.561991},{"c":298.805,"h":300.934,"l":297.67,"n":390,"o":299.45,"t":"2026-10-09T13:45:00Z","v":6354,"vw":299.244395},{"c":297.14,"h":299.23,"l":297.14,"n":369,"o":298.76,"t":"2026-10-09T14:00:00Z","v":6173,"vw":298.078177},{"c":297.95,"h":298.3825,"l":297.182,"n":541,"o":297.6199,"t":"2026-10-09T14:15:00Z","v":8863,"vw":297.66314},{"c":297.93,"h":297.98,"l":296.76,"n":553,"o":297.95,"t":"2026-10-09T14:30:00Z","v":9732,"vw":297.357755},{"c":298.69,"h":298.785,"l":297.45,"n":575,"o":297.93,"t":"2026-10-09T14:45:00Z","v":7070,"vw":298.132631},{"c":299.65,"h":300.17,"l":298.6125,"n":687,"o":298.795,"t":"2026-10-09T15:00:00Z","v":14584,"vw":299.4206},{"c":300.82,"h":300.86,"l":299.57,"n":605,"o":299.57,"t":"2026-10-09T15:15:00Z","v":11756,"vw":300.080688},{"c":299.615,"h":300.82,"l":299.615,"n":407,"o":300.82,"t":"2026-10-09T15:30:00Z","v":6097,"vw":300.203945},{"c":299.285,"h":299.84,"l":298.845,"n":553,"o":299.33,"t":"2026-10-09T15:45:00Z","v":8145,"vw":299.344589},{"c":298.42,"h":299.36,"l":298.35,"n":333,"o":299.34,"t":"2026-10-09T16:00:00Z","v":4985,"vw":298.914487},{"c":299.115,"h":299.44,"l":298.42,"n":381,"o":298.42,"t":"2026-10-09T16:15:00Z","v":5020,"vw":299.049914},{"c":299.81,"h":299.81,"l":299.09,"n":341,"o":299.3,"t":"2026-10-09T16:30:00Z","v":5373,"vw":299.403328},{"c":299.31,"h":299.995,"l":298.92,"n":444,"o":299.81,"t":"2026-10-09T16:45:00Z","v":6424,"vw":299.509715},{"c":299.28,"h":300.215,"l":299.175,"n":486,"o":299.175,"t":"2026-10-09T17:00:00Z","v":9454,"vw":299.522853},{"c":298.89,"h":299.41,"l":298.29,"n":569,"o":299.41,"t":"2026-10-09T17:15:00Z","v":10326,"vw":298.658278},{"c":300.23,"h":300.39,"l":298.94,"n":670,"o":298.94,"t":"2026-10-09T17:30:00Z","v":9903,"vw":299.687943},{"c":300.965,"h":301.05,"l":300.11,"n":1148,"o":300.275,"t":"2026-10-09T17:45:00Z","v":24016,"vw":300.416775},{"c":302.205,"h":302.35,"l":301.05,"n":874,"o":301.05,"t":"2026-10-09T18:00:00Z","v":14439,"vw":302.08177},{"c":302.62,"h":302.67,"l":302.01,"n":647,"o":302.205,"t":"2026-10-09T18:15:00Z","v":8803,"vw":302.434548},{"c":300.72,"h":302.61,"l":300.72,"n":619,"o":302.61,"t":"2026-10-09T18:30:00Z","v":8153,"vw":301.686994},{"c":301.49,"h":301.63,"l":300.46,"n":802,"o":300.925,"t":"2026-10-09T18:45:00Z","v":11427,"vw":301.041864},{"c":301.3975,"h":301.94,"l":301.26,"n":648,"o":301.335,"t":"2026-10-09T19:00:00Z","v":10224,"vw":301.542823},{"c":301.18,"h":301.54,"l":301.07,"n":858,"o":301.3625,"t":"2026-10-09T19:15:00Z","v":13099,"vw":301.359282},{"c":299.92,"h":301.02,"l":299.57,"n":1114,"o":301.02,"t":"2026-10-09T19:30:00Z","v":18210,"vw":300.137931},{"c":300.02,"h":300.35,"l":299.06,"n":3311,"o":299.77,"t":"2026-10-09T19:45:00Z","v":74851,"vw":299.86576},{"c":299.87,"h":300.1,"l":299.87,"n":50,"o":300.1,"t":"2026-10-09T20:00:00Z","v":64347,"vw":299.870831},{"c":298.89,"h":301.04,"l":298,"n":167,"o":300,"t":"2026-10-12T13:30:00Z","v":9227,"vw":299.921192},{"c":295.4,"h":297.845,"l":295.26,"n":298,"o":297.74,"t":"2026-10-12T13:45:00Z","v":5196,"vw":296.257906},{"c":298.27,"h":298.6,"l":295.035,"n":447,"o":295.26,"t":"2026-10-12T14:00:00Z","v":7708,"vw":297.259949},{"c":297.6,"h":298.7199,"l":297.0001,"n":396,"o":298.235,"t":"2026-10-12T14:15:00Z","v":8311,"vw":297.714383},{"c":298.9,"h":299.18,"l":297.475,"n":667,"o":297.475,"t":"2026-10-12T14:30:00Z","v":18300,"vw":298.460596},{"c":298.7,"h":299.55,"l":298.11,"n":474,"o":298.855,"t":"2026-10-12T14:45:00Z","v":12241,"vw":298.866683},{"c":298.785,"h":299.14,"l":298.52,"n":319,"o":298.82,"t":"2026-10-12T15:00:00Z","v":6290,"vw":298.777932},{"c":299.485,"h":299.5,"l":298.54,"n":430,"o":298.79,"t":"2026-10-12T15:15:00Z","v":7107,"vw":299.176049},{"c":299.87,"h":300.19,"l":299.36,"n":386,"o":299.36,"t":"2026-10-12T15:30:00Z","v":4861,"vw":299.82676},{"c":299.46,"h":300.05,"l":299.46,"n":346,"o":299.55,"t":"2026-10-12T15:45:00Z","v":4212,"vw":299.752319},{"c":299.52,"h":299.65,"l":299.23,"n":380,"o":299.345,"t":"2026-10-12T16:00:00Z","v":7944,"vw":299.465479},{"c":298.64,"h":299.65,"l":298.43,"n":358,"o":299.64,"t":"2026-10-12T16:15:00Z","v":7170,"vw":298.858677},{"c":299.22,"h":299.35,"l":298.435,"n":322,"o":298.435,"t":"2026-10-12T16:30:00Z","v":8244,"vw":298.920481},{"c":299.175,"h":299.24,"l":298.76,"n":420,"o":299.05,"t":"2026-10-12T16:45:00Z","v":10420,"vw":299.045553},{"c":299.26,"h":299.34,"l":298.78,"n":319,"o":299.06,"t":"2026-10-12T17:00:00Z","v":4961,"vw":299.174898},{"c":299.19,"h":299.64,"l":299.04,"n":394,"o":299.26,"t":"2026-10-12T17:15:00Z","v":5763,"vw":299.318621},{"c":299.37,"h":299.44,"l":299,"n":329,"o":299.17,"t":"2026-10-12T17:30:00Z","v":3933,"vw":299.29496},{"c":299.35,"h":299.58,"l":299.16,"n":300,"o":299.305,"t":"2026-10-12T17:45:00Z","v":4305,"vw":299.377744},{"c":298.7099,"h":299.54,"l":298.66,"n":421,"o":299.26,"t":"2026-10-12T18:00:00Z","v":5737,"vw":299.116852},{"c":297.855,"h":298.8,"l":297.75,"n":408,"o":298.8,"t":"2026-10-12T18:15:00Z","v":5775,"vw":298.373064},{"c":297.6,"h":298.18,"l":297.6,"n":541,"o":297.95,"t":"2026-10-12T18:30:00Z","v":8185,"vw":297.943513},{"c":297.98,"h":298.1,"l":297.61,"n":480,"o":297.74,"t":"2026-10-12T18:45:00Z","v":7358,"vw":297.894432},{"c":298.165,"h":298.35,"l":297.94,"n":609,"o":297.945,"t":"2026-10-12T19:00:00Z","v":10581,"vw":298.163684},{"c":297.63,"h":298.28,"l":297.55,"n":681,"o":298.195,"t":"2026-10-12T19:15:00Z","v":8310,"vw":297.783221},{"c":298.18,"h":298.46,"l":297.52,"n":1210,"o":297.68,"t":"2026-10-12T19:30:00Z","v":18333,"vw":297.9092},{"c":298.37,"h":299.14,"l":298.07,"n":2721,"o":298.09,"t":"2026-10-12T19:45:00Z","v":59085,"vw":298.550694},{"c":298.1,"h":298.37,"l":298.1,"n":50,"o":298.37,"t":"2026-10-12T20:00:00Z","v":57674,"vw":298.100196},{"c":300.41,"h":302.47,"l":299.5,"n":224,"o":300.87,"t":"2026-10-13T13:30:00Z","v":5644,"vw":300.879912},{"c":299.42,"h":300.445,"l":298.49,"n":500,"o":300.445,"t":"2026-10-13T13:45:00Z","v":9249,"vw":299.142233},{"c":296.18,"h":299.45,"l":295.94,"n":505,"o":298.98,"t":"2026-10-13T14:00:00Z","v":10846,"vw":297.388274},{"c":295.63,"h":296.3,"l":295.37,"n":471,"o":295.9,"t":"2026-10-13T14:15:00Z","v":6708,"vw":295.850749},{"c":294.395,"h":295.48,"l":294.24,"n":411,"o":295.48,"t":"2026-10-13T14:30:00Z","v":6260,"vw":295.040227},{"c":292.77,"h":294.62,"l":292.77,"n":398,"o":294.28,"t":"2026-10-13T14:45:00Z","v":8478,"vw":293.742332},{"c":294.19,"h":294.58,"l":292.245,"n":788,"o":292.795,"t":"2026-10-13T15:00:00Z","v":26137,"vw":292.959529},{"c":293.09,"h":294.26,"l":292.68,"n":392,"o":293.82,"t":"2026-10-13T15:15:00Z","v":7033,"vw":293.768543},{"c":292.265,"h":293.35,"l":292.265,"n":379,"o":293.26,"t":"2026-10-13T15:30:00Z","v":4706,"vw":292.94397},{"c":291.65,"h":292.01,"l":291.38,"n":365,"o":292,"t":"2026-10-13T15:45:00Z","v":4814,"vw":291.776661},{"c":292.01,"h":292.08,"l":291.475,"n":462,"o":291.65,"t":"2026-10-13T16:00:00Z","v":7524,"vw":291.752534},{"c":292.455,"h":293.27,"l":291.78,"n":599,"o":292.035,"t":"2026-10-13T16:15:00Z","v":14958,"vw":292.560258},{"c":293.82,"h":293.82,"l":292.39,"n":410,"o":292.45,"t":"2026-10-13T16:30:00Z","v":5057,"vw":292.954218},{"c":294.28,"h":294.83,"l":294.04,"n":389,"o":294.04,"t":"2026-10-13T16:45:00Z","v":7828,"vw":294.361529},{"c":294.025,"h":294.63,"l":293.75,"n":434,"o":294.22,"t":"2026-10-13T17:00:00Z","v":5683,"vw":294.209923},{"c":295.52,"h":295.58,"l":293.795,"n":509,"o":294.02,"t":"2026-10-13T17:15:00Z","v":15091,"vw":294.799937},{"c":293.92,"h":295.475,"l":293.9175,"n":588,"o":295.45,"t":"2026-10-13T17:30:00Z","v":13213,"vw":294.956621},{"c":294.48,"h":294.48,"l":293.4,"n":338,"o":293.94,"t":"2026-10-13T17:45:00Z","v":5930,"vw":293.836584},{"c":295.14,"h":296.01,"l":294.53,"n":461,"o":294.53,"t":"2026-10-13T18:00:00Z","v":5952,"vw":295.283904},{"c":296.265,"h":296.295,"l":294.5473,"n":527,"o":295.11,"t":"2026-10-13T18:15:00Z","v":10065,"vw":295.722073},{"c":296.16,"h":296.42,"l":295.725,"n":378,"o":296.3,"t":"2026-10-13T18:30:00Z","v":6147,"vw":296.106726},{"c":295.745,"h":296.2283,"l":295.463,"n":314,"o":296.085,"t":"2026-10-13T18:45:00Z","v":4530,"vw":295.815676},{"c":297.14,"h":297.14,"l":295.66,"n":714,"o":295.97,"t":"2026-10-13T19:00:00Z","v":11490,"vw":296.326432},{"c":298.26,"h":298.4575,"l":296.97,"n":898,"o":297.04,"t":"2026-10-13T19:15:00Z","v":12054,"vw":297.877913},{"c":298.075,"h":298.455,"l":297.555,"n":965,"o":298.27,"t":"2026-10-13T19:30:00Z","v":14356,"vw":298.158486},{"c":298.48,"h":298.67,"l":298.05,"n":2612,"o":298.22,"t":"2026-10-13T19:45:00Z","v":52522,"vw":298.347938},{"c":296.2511,"h":298.32,"l":296.2511,"n":60,"o":298.32,"t":"2026-10-13T20:00:00Z","v":78908,"vw":298.119852},{"c":294.75,"h":295.685,"l":293.85,"n":274,"o":293.85,"t":"2026-10-14T13:30:00Z","v":7328,"vw":294.255349},{"c":292.665,"h":294.615,"l":292.66,"n":373,"o":294.615,"t":"2026-10-14T13:45:00Z","v":12916,"vw":293.587447},{"c":291.025,"h":292.695,"l":290.895,"n":796,"o":292.49,"t":"2026-10-14T14:00:00Z","v":30846,"vw":291.650737},{"c":292,"h":292.1125,"l":290.64,"n":558,"o":291.025,"t":"2026-10-14T14:15:00Z","v":12685,"vw":291.057986},{"c":293.07,"h":294.1999,"l":292.22,"n":501,"o":292.22,"t":"2026-10-14T14:30:00Z","v":18214,"vw":293.179574},{"c":292.18,"h":292.8124,"l":291.67,"n":284,"o":292.755,"t":"2026-10-14T14:45:00Z","v":4568,"vw":292.290326},{"c":291.37,"h":292.18,"l":291.185,"n":375,"o":292.18,"t":"2026-10-14T15:00:00Z","v":4614,"vw":291.61941},{"c":291.51,"h":291.79,"l":291.37,"n":395,"o":291.54,"t":"2026-10-14T15:15:00Z","v":6323,"vw":291.557469},{"c":291.46,"h":292.165,"l":291.17,"n":411,"o":291.5,"t":"2026-10-14T15:30:00Z","v":6529,"vw":291.677997},{"c":292.42,"h":292.52,"l":291.47,"n":367,"o":291.47,"t":"2026-10-14T15:45:00Z","v":7034,"vw":291.97979},{"c":292.1,"h":292.46,"l":292,"n":267,"o":292.23,"t":"2026-10-14T16:00:00Z","v":8959,"vw":292.320119},{"c":291.15,"h":291.89,"l":290.98,"n":308,"o":291.89,"t":"2026-10-14T16:15:00Z","v":3933,"vw":291.249207},{"c":291.96,"h":291.96,"l":290.72,"n":417,"o":290.98,"t":"2026-10-14T16:30:00Z","v":7609,"vw":291.436315},{"c":290.65,"h":292.35,"l":290.65,"n":402,"o":292.085,"t":"2026-10-14T16:45:00Z","v":8657,"vw":291.842799},{"c":291.22,"h":291.39,"l":290.67,"n":441,"o":290.78,"t":"2026-10-14T17:00:00Z","v":7190,"vw":290.999387},{"c":290.63,"h":291.39,"l":290.27,"n":460,"o":291.03,"t":"2026-10-14T17:15:00Z","v":8306,"vw":291.054643},{"c":289.73,"h":290.755,"l":289.73,"n":601,"o":290.64,"t":"2026-10-14T17:30:00Z","v":8558,"vw":290.343355},{"c":289.93,"h":290.19,"l":289.65,"n":396,"o":289.97,"t":"2026-10-14T17:45:00Z","v":5022,"vw":289.951342},{"c":291.015,"h":291.015,"l":289.53,"n":607,"o":289.61,"t":"2026-10-14T18:00:00Z","v":12530,"vw":290.031521},{"c":291.705,"h":291.71,"l":291.21,"n":542,"o":291.37,"t":"2026-10-14T18:15:00Z","v":9200,"vw":291.490555},{"c":292.47,"h":292.47,"l":291.27,"n":524,"o":291.75,"t":"2026-10-14T18:30:00Z","v":8892,"vw":291.831152},{"c":291.46,"h":292.825,"l":291.395,"n":670,"o":292.38,"t":"2026-10-14T18:45:00Z","v":14122,"vw":292.369194},{"c":291.5801,"h":292.067,"l":291.24,"n":608,"o":291.465,"t":"2026-10-14T19:00:00Z","v":14936,"vw":291.610881},{"c":293.305,"h":293.44,"l":291.61,"n":828,"o":291.825,"t":"2026-10-14T19:15:00Z","v":16019,"vw":292.346281},{"c":294.19,"h":294.31,"l":293.22,"n":959,"o":293.335,"t":"2026-10-14T19:30:00Z","v":15770,"vw":293.823477},{"c":295.37,"h":295.39,"l":293.905,"n":3204,"o":294.025,"t":"2026-10-14T19:45:00Z","v":65762,"vw":294.74845},{"c":295.25,"h":295.25,"l":295.25,"n":49,"o":295.25,"t":"2026-10-14T20:00:00Z","v":76110,"vw":295.25},{"c":301.66,"h":302.97,"l":298.63,"n":458,"o":300.37,"t":"2026-10-15T13:30:00Z","v":14913,"vw":301.294446},{"c":303.565,"h":303.95,"l":302.29,"n":483,"o":302.92,"t":"2026-10-15T13:45:00Z","v":19840,"vw":303.247481},{"c":306.83,"h":306.83,"l":303.4,"n":696,"o":303.58,"t":"2026-10-15T14:00:00Z","v":16011,"vw":305.326925},{"c":305.58,"h":307.0373,"l":304.39,"n":494,"o":306.89,"t":"2026-10-15T14:15:00Z","v":13358,"vw":305.917008},{"c":307.79,"h":308.23,"l":306.11,"n":471,"o":306.11,"t":"2026-10-15T14:30:00Z","v":6978,"vw":307.511545},{"c":308.86,"h":308.86,"l":306.74,"n":656,"o":307.425,"t":"2026-10-15T14:45:00Z","v":11335,"vw":307.782385},{"c":309.32,"h":309.73,"l":308.91,"n":503,"o":308.99,"t":"2026-10-15T15:00:00Z","v":6594,"vw":309.300879},{"c":308.86,"h":309.6625,"l":307.975,"n":492,"o":309.51,"t":"2026-10-15T15:15:00Z","v":6559,"vw":308.82168},{"c":308.3,"h":308.99,"l":308.15675,"n":627,"o":308.99,"t":"2026-10-15T15:30:00Z","v":9983,"vw":308.504618},{"c":307.78,"h":308.66,"l":307.55,"n":451,"o":308.61,"t":"2026-10-15T15:45:00Z","v":5969,"vw":308.239724},{"c":307.515,"h":308.34,"l":307.285,"n":659,"o":307.78,"t":"2026-10-15T16:00:00Z","v":13112,"vw":307.990608},{"c":308.46,"h":308.46,"l":307.68,"n":418,"o":307.78,"t":"2026-10-15T16:15:00Z","v":7097,"vw":308.014502},{"c":307.99,"h":308.835,"l":307.9,"n":525,"o":308,"t":"2026-10-15T16:30:00Z","v":10239,"vw":308.323158},{"c":308.19,"h":308.35,"l":307.46,"n":485,"o":307.985,"t":"2026-10-15T16:45:00Z","v":6472,"vw":307.85276},{"c":308.35,"h":308.43,"l":307.895,"n":368,"o":308.17,"t":"2026-10-15T17:00:00Z","v":5335,"vw":308.141083},{"c":309.11,"h":309.22,"l":308.22,"n":609,"o":308.61,"t":"2026-10-15T17:15:00Z","v":9156,"vw":308.730572},{"c":309.745,"h":310.28,"l":309.21,"n":753,"o":309.21,"t":"2026-10-15T17:30:00Z","v":15535,"vw":309.85958},{"c":309.52,"h":310.22,"l":309.31,"n":616,"o":310.01,"t":"2026-10-15T17:45:00Z","v":7763,"vw":309.781515},{"c":308.2,"h":309.69,"l":307.77,"n":817,"o":309.68,"t":"2026-10-15T18:00:00Z","v":10076,"vw":308.784884},{"c":309.92,"h":310.05,"l":308.22,"n":669,"o":308.22,"t":"2026-10-15T18:15:00Z","v":11149,"vw":309.14726},{"c":309.7,"h":309.905,"l":309.05,"n":771,"o":309.905,"t":"2026-10-15T18:30:00Z","v":12163,"vw":309.400395},{"c":309.42,"h":309.82,"l":309.0625,"n":847,"o":309.685,"t":"2026-10-15T18:45:00Z","v":14833,"vw":309.324451},{"c":308.53,"h":309.71,"l":308.38,"n":1000,"o":309.22,"t":"2026-10-15T19:00:00Z","v":18975,"vw":309.170612},{"c":308,"h":308.54,"l":306.68,"n":1282,"o":308.54,"t":"2026-10-15T19:15:00Z","v":22696,"vw":307.332653},{"c":310.0338,"h":310.175,"l":308.07,"n":2024,"o":308.07,"t":"2026-10-15T19:30:00Z","v":48441,"vw":309.725436},{"c":310.79,"h":310.8,"l":309.6,"n":4462,"o":310.1,"t":"2026-10-15T19:45:00Z","v":98724,"vw":310.147216},{"c":310.79,"h":310.79,"l":310.79,"n":63,"o":310.79,"t":"2026-10-15T20:00:00Z","v":85304,"vw":310.79},{"c":314.685,"h":314.8,"l":312.29,"n":528,"o":312.54,"t":"2026-10-16T13:30:00Z","v":21857,"vw":313.524209},{"c":312.55,"h":315.1075,"l":312.47,"n":686,"o":315.1075,"t":"2026-10-16T13:45:00Z","v":22587,"vw":313.697936},{"c":308.88,"h":313.25,"l":308.88,"n":518,"o":312.475,"t":"2026-10-16T14:00:00Z","v":19752,"vw":312.330407},{"c":308.98,"h":309.82,"l":308.89,"n":540,"o":309.26,"t":"2026-10-16T14:15:00Z","v":9080,"vw":309.328164},{"c":308.28,"h":310.63,"l":308.28,"n":564,"o":309.35,"t":"2026-10-16T14:30:00Z","v":9572,"vw":309.505647},{"c":309.8,"h":309.85,"l":308.145,"n":633,"o":308.145,"t":"2026-10-16T14:45:00Z","v":8906,"vw":309.271177},{"c":311.445,"h":311.445,"l":309.55,"n":791,"o":309.69,"t":"2026-10-16T15:00:00Z","v":14583,"vw":310.348783},{"c":310.63,"h":311.63,"l":310.3799,"n":399,"o":311.615,"t":"2026-10-16T15:15:00Z","v":7336,"vw":310.977063},{"c":309.61,"h":310.92,"l":309.61,"n":418,"o":310.65,"t":"2026-10-16T15:30:00Z","v":6436,"vw":310.374492},{"c":307.235,"h":309.735,"l":307.23,"n":313,"o":309.465,"t":"2026-10-16T15:45:00Z","v":6265,"vw":308.495392},{"c":308.83,"h":308.83,"l":307.18,"n":506,"o":307.235,"t":"2026-10-16T16:00:00Z","v":8404,"vw":308.09769},{"c":308.18,"h":308.79,"l":308.06,"n":322,"o":308.79,"t":"2026-10-16T16:15:00Z","v":4499,"vw":308.391528},{"c":307.02,"h":308.23,"l":306.76,"n":572,"o":308.195,"t":"2026-10-16T16:30:00Z","v":8863,"vw":307.504448},{"c":305.705,"h":307.145,"l":304.95,"n":670,"o":307.02,"t":"2026-10-16T16:45:00Z","v":12798,"vw":306.04231},{"c":304.6425,"h":305.79,"l":304.585,"n":358,"o":305.78,"t":"2026-10-16T17:00:00Z","v":6121,"vw":305.13244},{"c":305.085,"h":305.3,"l":304.38,"n":592,"o":304.81,"t":"2026-10-16T17:15:00Z","v":14383,"vw":304.848801},{"c":304.66,"h":304.91,"l":303.9001,"n":532,"o":304.78,"t":"2026-10-16T17:30:00Z","v":8991,"vw":304.436347},{"c":303.55,"h":304.68,"l":303.25,"n":269,"o":304.68,"t":"2026-10-16T17:45:00Z","v":4527,"vw":303.861351},{"c":303.01,"h":303.41,"l":302.61,"n":397,"o":303.14,"t":"2026-10-16T18:00:00Z","v":5791,"vw":303.0293},{"c":303.055,"h":303.58,"l":302.67,"n":522,"o":302.98,"t":"2026-10-16T18:15:00Z","v":7225,"vw":303.09796},{"c":303.1475,"h":303.305,"l":302.55,"n":620,"o":303.22,"t":"2026-10-16T18:30:00Z","v":10265,"vw":302.970499},{"c":303.43,"h":303.75,"l":302.65,"n":777,"o":303.35,"t":"2026-10-16T18:45:00Z","v":14334,"vw":303.267046},{"c":303.695,"h":303.96,"l":302.97,"n":778,"o":303.46,"t":"2026-10-16T19:00:00Z","v":12916,"vw":303.457571},{"c":303.81,"h":304.12,"l":303.425,"n":859,"o":303.97,"t":"2026-10-16T19:15:00Z","v":12731,"vw":303.798675},{"c":303.97,"h":304.59,"l":303.44,"n":1277,"o":304.04,"t":"2026-10-16T19:30:00Z","v":21318,"vw":304.059568},{"c":305.57,"h":305.63,"l":303.765,"n":2730,"o":304.045,"t":"2026-10-16T19:45:00Z","v":61265,"vw":304.80202},{"c":305.51,"h":305.51,"l":305.51,"n":67,"o":305.51,"t":"2026-10-16T20:00:00Z","v":82150,"vw":305.51},{"c":306.0003,"h":306.11,"l":306,"n":6,"o":306.11,"t":"2026-10-19T11:45:00Z","v":243,"vw":306.042343},{"c":302.755,"h":310.135,"l":302.62,"n":272,"o":304.96,"t":"2026-10-19T13:30:00Z","v":8437,"vw":305.104963},{"c":302.17,"h":302.46,"l":301.08,"n":286,"o":301.96,"t":"2026-10-19T13:45:00Z","v":8498,"vw":301.696045},{"c":301.9,"h":302.62,"l":300.975,"n":349,"o":301.8675,"t":"2026-10-19T14:00:00Z","v":5377,"vw":301.782967},{"c":301.71,"h":302.9699,"l":300.92,"n":476,"o":302.01,"t":"2026-10-19T14:15:00Z","v":6321,"vw":301.74995},{"c":302.05,"h":302.63,"l":301.4,"n":586,"o":302.04,"t":"2026-10-19T14:30:00Z","v":11500,"vw":301.837766},{"c":302.335,"h":302.505,"l":301.72,"n":370,"o":301.77,"t":"2026-10-19T14:45:00Z","v":5393,"vw":302.128551},{"c":304.07,"h":304.165,"l":302.44,"n":463,"o":302.44,"t":"2026-10-19T15:00:00Z","v":6230,"vw":303.352657},{"c":303.83,"h":304.2999,"l":303.2875,"n":513,"o":304.065,"t":"2026-10-19T15:15:00Z","v":8761,"vw":303.719024},{"c":303.435,"h":303.885,"l":303.23,"n":286,"o":303.58,"t":"2026-10-19T15:30:00Z","v":3957,"vw":303.563716},{"c":303.405,"h":303.86,"l":303.31,"n":339,"o":303.435,"t":"2026-10-19T15:45:00Z","v":6777,"vw":303.508071},{"c":302.915,"h":303.3475,"l":302.705,"n":386,"o":303.3475,"t":"2026-10-19T16:00:00Z","v":7118,"vw":303.045203},{"c":302.16,"h":302.87,"l":301.98,"n":413,"o":302.85,"t":"2026-10-19T16:15:00Z","v":6503,"vw":302.345724},{"c":302.275,"h":302.47,"l":301.93,"n":304,"o":301.93,"t":"2026-10-19T16:30:00Z","v":4374,"vw":302.285422},{"c":302.78,"h":302.85,"l":302.28,"n":477,"o":302.4,"t":"2026-10-19T16:45:00Z","v":7044,"vw":302.67273},{"c":302.61,"h":302.71,"l":302.075,"n":458,"o":302.71,"t":"2026-10-19T17:00:00Z","v":9125,"vw":302.358463},{"c":302.59,"h":302.59,"l":302.39,"n":394,"o":302.51,"t":"2026-10-19T17:15:00Z","v":5478,"vw":302.462146},{"c":302.295,"h":302.64,"l":301.73,"n":590,"o":302.505,"t":"2026-10-19T17:30:00Z","v":9792,"vw":302.219041},{"c":302.895,"h":302.915,"l":302.185,"n":349,"o":302.185,"t":"2026-10-19T17:45:00Z","v":4869,"vw":302.532341},{"c":302.77,"h":303.13,"l":302.61,"n":367,"o":303.02,"t":"2026-10-19T18:00:00Z","v":5814,"vw":302.858125},{"c":302.67,"h":302.96,"l":302.45,"n":348,"o":302.77,"t":"2026-10-19T18:15:00Z","v":6016,"vw":302.624287},{"c":301.5,"h":302.51,"l":301.5,"n":471,"o":302.46,"t":"2026-10-19T18:30:00Z","v":6879,"vw":302.074019},{"c":302.37,"h":302.54,"l":301.6,"n":715,"o":301.6,"t":"2026-10-19T18:45:00Z","v":11571,"vw":302.057686},{"c":302.06,"h":302.73,"l":302.06,"n":578,"o":302.58,"t":"2026-10-19T19:00:00Z","v":7816,"vw":302.37408},{"c":302.335,"h":302.525,"l":301.79,"n":704,"o":302.02,"t":"2026-10-19T19:15:00Z","v":10579,"vw":302.215167},{"c":303.01,"h":303.015,"l":302.27,"n":1030,"o":302.335,"t":"2026-10-19T19:30:00Z","v":15285,"vw":302.609581},{"c":302.62,"h":303.01,"l":302.015,"n":2498,"o":302.925,"t":"2026-10-19T19:45:00Z","v":48159,"vw":302.604895},{"c":302.5717,"h":302.63,"l":302.5717,"n":57,"o":302.63,"t":"2026-10-19T20:00:00Z","v":97982,"vw":302.628499},{"c":311.14,"h":311.43,"l":305.685,"n":213,"o":306.93,"t":"2026-10-20T13:30:00Z","v":9510,"vw":308.366262},{"c":312.52,"h":314.27,"l":311.15,"n":426,"o":311.15,"t":"2026-10-20T13:45:00Z","v":10839,"vw":312.776337},{"c":309.18,"h":312.645,"l":309.18,"n":328,"o":312.2875,"t":"2026-10-20T14:00:00Z","v":5642,"vw":310.686357},{"c":311.91,"h":312.29,"l":309.49,"n":492,"o":309.5114,"t":"2026-10-20T14:15:00Z","v":13495,"vw":310.975691},{"c":311.61,"h":312.635,"l":310.87,"n":476,"o":312.25,"t":"2026-10-20T14:30:00Z","v":13529,"vw":311.66204},{"c":313.095,"h":313.6,"l":310.95,"n":521,"o":311.32,"t":"2026-10-20T14:45:00Z","v":14461,"vw":312.259782},{"c":310.905,"h":313.095,"l":310.885,"n":573,"o":313.09,"t":"2026-10-20T15:00:00Z","v":9823,"vw":312.476666},{"c":310.34,"h":311.595,"l":309.9,"n":512,"o":311.39,"t":"2026-10-20T15:15:00Z","v":9683,"vw":310.580005},{"c":310.86,"h":310.86,"l":309.725,"n":415,"o":310.11,"t":"2026-10-20T15:30:00Z","v":7246,"vw":310.286903},{"c":309.715,"h":310.7,"l":309.335,"n":268,"o":310.34,"t":"2026-10-20T15:45:00Z","v":4148,"vw":310.221623},{"c":309.16,"h":309.72,"l":308.54,"n":405,"o":309.39,"t":"2026-10-20T16:00:00Z","v":6524,"vw":309.107274},{"c":308.59,"h":309.77,"l":308.17,"n":359,"o":309.77,"t":"2026-10-20T16:15:00Z","v":6050,"vw":308.802721},{"c":308.18,"h":308.82,"l":308,"n":310,"o":308.82,"t":"2026-10-20T16:30:00Z","v":4356,"vw":308.454929},{"c":307.92,"h":308.575,"l":307.69,"n":348,"o":308.18,"t":"2026-10-20T16:45:00Z","v":6198,"vw":308.170759},{"c":308.73,"h":308.74,"l":307.71,"n":446,"o":307.86,"t":"2026-10-20T17:00:00Z","v":9294,"vw":308.10639},{"c":308.58,"h":308.815,"l":307.765,"n":451,"o":308.65,"t":"2026-10-20T17:15:00Z","v":10314,"vw":308.490582},{"c":309.275,"h":309.455,"l":308.56,"n":544,"o":308.63,"t":"2026-10-20T17:30:00Z","v":12911,"vw":309.037094},{"c":308.67,"h":309.47,"l":308.39,"n":544,"o":309.47,"t":"2026-10-20T17:45:00Z","v":10553,"vw":308.9285},{"c":309.28,"h":309.28,"l":308.53,"n":311,"o":309.03,"t":"2026-10-20T18:00:00Z","v":5727,"vw":308.938462},{"c":310.03,"h":310.03,"l":309.2,"n":430,"o":309.33,"t":"2026-10-20T18:15:00Z","v":10047,"vw":309.427292},{"c":309.92,"h":310.61,"l":309.68,"n":480,"o":310.11,"t":"2026-10-20T18:30:00Z","v":20890,"vw":310.248405},{"c":309.56,"h":310.15,"l":309.395,"n":502,"o":309.72,"t":"2026-10-20T18:45:00Z","v":9607,"vw":309.755768},{"c":309.19,"h":309.65,"l":308.9501,"n":487,"o":309.61,"t":"2026-10-20T19:00:00Z","v":10158,"vw":309.43864},{"c":310.15,"h":310.35,"l":309.24,"n":764,"o":309.24,"t":"2026-10-20T19:15:00Z","v":16830,"vw":309.943114},{"c":309.88,"h":310.52,"l":309.06,"n":1093,"o":310.15,"t":"2026-10-20T19:30:00Z","v":22778,"vw":309.76925},{"c":308.99,"h":310.18,"l":308.58,"n":3133,"o":309.91,"t":"2026-10-20T19:45:00Z","v":82467,"vw":309.212852},{"c":308.99,"h":308.99,"l":308.99,"n":51,"o":308.99,"t":"2026-10-20T20:00:00Z","v":62934,"vw":308.99},{"c":309.1,"h":309.1,"l":309.1,"n":10,"o":309.1,"t":"2026-10-20T20:45:00Z","v":305,"vw":309.1},{"c":309.2,"h":309.2,"l":309.2,"n":3,"o":309.2,"t":"2026-10-20T22:15:00Z","v":297,"vw":309.2},{"c":311.5,"h":312.74,"l":308.43,"n":197,"o":310.53,"t":"2026-10-21T13:30:00Z","v":7418,"vw":311.115246},{"c":308.99,"h":311.95,"l":308.99,"n":340,"o":311.95,"t":"2026-10-21T13:45:00Z","v":9984,"vw":310.369189},{"c":307.86,"h":309.74,"l":306.44,"n":391,"o":309,"t":"2026-10-21T14:00:00Z","v":7444,"vw":308.117534},{"c":308.48,"h":309.4799,"l":307.86,"n":286,"o":308.25,"t":"2026-10-21T14:15:00Z","v":5900,"vw":308.429458},{"c":309.87,"h":309.95,"l":308.46,"n":326,"o":308.49,"t":"2026-10-21T14:30:00Z","v":7890,"vw":309.223326},{"c":308.89,"h":310.4,"l":308.84,"n":277,"o":310.37,"t":"2026-10-21T14:45:00Z","v":3832,"vw":309.601603},{"c":308.75,"h":308.79,"l":307.7407,"n":326,"o":308.575,"t":"2026-10-21T15:00:00Z","v":4772,"vw":308.265405},{"c":308.58,"h":308.72,"l":307.79,"n":323,"o":308.72,"t":"2026-10-21T15:15:00Z","v":4917,"vw":308.331247},{"c":307.72,"h":308.65,"l":307.655,"n":406,"o":308.1876,"t":"2026-10-21T15:30:00Z","v":8211,"vw":308.217379},{"c":307.71,"h":308.13,"l":307.47,"n":448,"o":307.68,"t":"2026-10-21T15:45:00Z","v":9324,"vw":307.744312},{"c":306.52,"h":307.72,"l":306.445,"n":366,"o":307.68,"t":"2026-10-21T16:00:00Z","v":8156,"vw":307.051996},{"c":306.32,"h":306.82,"l":305.98,"n":338,"o":306.5,"t":"2026-10-21T16:15:00Z","v":9686,"vw":306.464474},{"c":306.76,"h":308.035,"l":306.24,"n":539,"o":306.25,"t":"2026-10-21T16:30:00Z","v":14634,"vw":307.094851},{"c":305.98,"h":306.97,"l":305.67,"n":318,"o":306.76,"t":"2026-10-21T16:45:00Z","v":7801,"vw":306.249493},{"c":305.81,"h":306.25,"l":305.53,"n":408,"o":305.99,"t":"2026-10-21T17:00:00Z","v":8774,"vw":305.943212},{"c":306.11,"h":306.57,"l":305.74,"n":513,"o":305.9,"t":"2026-10-21T17:15:00Z","v":14107,"vw":306.222622},{"c":306.66,"h":306.66,"l":305.88,"n":471,"o":306.035,"t":"2026-10-21T17:30:00Z","v":9795,"vw":306.292424},{"c":306.35,"h":306.7,"l":305.84,"n":387,"o":306.62,"t":"2026-10-21T17:45:00Z","v":8757,"vw":306.17932},{"c":306.055,"h":306.37,"l":305.92,"n":312,"o":306.33,"t":"2026-10-21T18:00:00Z","v":4323,"vw":306.164504},{"c":306.58,"h":306.67,"l":305.765,"n":409,"o":306.065,"t":"2026-10-21T18:15:00Z","v":6563,"vw":306.113784},{"c":305.64,"h":306.63,"l":305.62,"n":428,"o":306.58,"t":"2026-10-21T18:30:00Z","v":7978,"vw":306.263598},{"c":305.04,"h":306.795,"l":304.56,"n":656,"o":305.81,"t":"2026-10-21T18:45:00Z","v":11785,"vw":305.993323},{"c":303.2,"h":305.04,"l":302.855,"n":605,"o":305.04,"t":"2026-10-21T19:00:00Z","v":12672,"vw":303.574539},{"c":304.53,"h":304.91,"l":303.21,"n":685,"o":303.21,"t":"2026-10-21T19:15:00Z","v":14179,"vw":304.33096},{"c":304.72,"h":305.09,"l":304.215,"n":1328,"o":304.75,"t":"2026-10-21T19:30:00Z","v":28179,"vw":304.680844},{"c":306.12,"h":306.26,"l":304.52,"n":2603,"o":304.79,"t":"2026-10-21T19:45:00Z","v":60931,"vw":305.465782},{"c":306.05,"h":306.05,"l":305.91,"n":53,"o":305.93,"t":"2026-10-21T20:00:00Z","v":99677,"vw":306.048695},{"c":304.9,"h":307.57,"l":302.95,"n":401,"o":303.23,"t":"2026-10-22T13:30:00Z","v":9902,"vw":304.54962},{"c":306.04,"h":306.43,"l":304.92,"n":449,"o":305.23,"t":"2026-10-22T13:45:00Z","v":7384,"vw":305.567549},{"c":308.45,"h":309.405,"l":306.11,"n":600,"o":306.11,"t":"2026-10-22T14:00:00Z","v":11930,"vw":307.402661},{"c":308.045,"h":309.42,"l":307.82,"n":421,"o":308.74,"t":"2026-10-22T14:15:00Z","v":8464,"vw":308.682959},{"c":307.86,"h":308.41,"l":307.86,"n":70,"o":307.97,"t":"2026-10-22T14:30:00Z","v":695,"vw":308.086617}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.537628865979381,"strike":347.1520618556701,"iv":0.38989652061855673,"gamma":0.00684110824742268,"theta":-0.13912190721649484,"vega":0.1993685567010309,"rho":0.03359732678603093,"breakevenPct":14.024289396651055},{"delta":0.2,"premium":3.6974226804123713,"strike":340.7087628865979,"iv":0.40233208762886596,"gamma":0.008065335051546392,"theta":-0.1737868556701031,"vega":0.24137886597938146,"rho":0.04471232113218335,"breakevenPct":12.301482185669196},{"delta":0.25,"premium":4.897461439588689,"strike":334.28020565552697,"iv":0.39923856041131106,"gamma":0.009172365038560412,"theta":-0.1952741645244216,"vega":0.27271143958868893,"rho":0.05578743070108627,"breakevenPct":10.596604635162274},{"delta":0.3,"premium":6.263354898336413,"strike":328.456561922366,"iv":0.3993264325323475,"gamma":0.010008040665434382,"theta":-0.2150904805914972,"vega":0.2987657116451017,"rho":0.06678158457705137,"breakevenPct":9.143053613115425},{"delta":0.35,"premium":7.9500462107208865,"strike":323.8354898336414,"iv":0.40958521256931607,"gamma":0.010331515711645102,"theta":-0.23482245841035118,"vega":0.31692652495378926,"rho":0.07762414147175205,"breakevenPct":8.186231917426078},{"delta":0.4,"premium":9.694273743016762,"strike":319.20856610800746,"iv":0.41897849162011175,"gamma":0.010615828677839851,"theta":-0.2526958100558659,"vega":0.3330209497206704,"rho":0.08843033266306417,"breakevenPct":7.246263157370621},{"delta":0.45,"premium":11.719413407821229,"strike":314.55307262569835,"iv":0.4241460893854749,"gamma":0.010708938547486033,"theta":-0.26149469273743015,"vega":0.3390265363128492,"rho":0.09905897365547925,"breakevenPct":6.388576377174759},{"delta":0.5,"premium":13.755103969754252,"strike":309.8960302457467,"iv":0.4292842155009452,"gamma":0.010793761814744802,"theta":-0.2700875236294896,"vega":0.34477523629489604,"rho":0.10968087461488,"breakevenPct":5.533824903971869},{"delta":0.55,"premium":16.25982986767486,"strike":305.17013232514176,"iv":0.4331121928166352,"gamma":0.010510207939508506,"theta":-0.269520415879017,"vega":0.3391041587901701,"rho":0.12000315047028143,"breakevenPct":4.809561168911119},{"delta":0.6,"premium":18.76455576559546,"strike":300.44423440453687,"iv":0.43694017013232517,"gamma":0.010226654064272213,"theta":-0.2689533081285444,"vega":0.3334330812854442,"rho":0.13032542632568284,"breakevenPct":4.085297433850371},{"delta":0.65,"premium":22.594839067702555,"strike":294.97225305216426,"iv":0.45524905660377357,"gamma":0.00939556048834628,"theta":-0.26799500554938954,"vega":0.31781675915649277,"rho":0.13971849386826074,"breakevenPct":3.5499843875918855},{"delta":0.7,"premium":26.569649122807014,"strike":289.39181286549706,"iv":0.47297567251461986,"gamma":0.008514853801169592,"theta":-0.2648740350877193,"vega":0.3000293567251462,"rho":0.14900828084386142,"breakevenPct":3.0264321078335943},{"delta":0.75,"premium":30.60473684210526,"strike":283.5438596491228,"iv":0.47274175438596494,"gamma":0.0076961403508771925,"theta":-0.24347052631578947,"vega":0.2724270175438596,"rho":0.15823885737839344,"breakevenPct":2.435306016443218},{"delta":0.8,"premium":36.26557223264541,"strike":276.30393996247653,"iv":0.48897354596622894,"gamma":0.006608630393996246,"theta":-0.2248450281425891,"vega":0.24091575984990615,"rho":0.16624285601232136,"breakevenPct":1.9204096110349387},{"delta":0.85,"premium":45.20059101654846,"strike":266.12293144208036,"iv":0.5314777777777777,"gamma":0.0050959810874704504,"theta":-0.20647659574468089,"vega":0.2007345153664303,"rho":0.17174051004198954,"breakevenPct":1.5141262744974653},{"delta":0.9,"premium":57.77926045016077,"strike":252.2508038585209,"iv":0.585264308681672,"gamma":0.0034475884244372992,"theta":-0.1757292604501608,"vega":0.1512951768488746,"rho":0.1743470173411381,"breakevenPct":1.0923647804492231}],"put":[{"delta":0.1,"premium":2.2085427135678395,"strike":258.4924623115578,"iv":0.5093934673366833,"gamma":0.004034170854271357,"theta":-0.12925175879396983,"vega":0.15156281407035177,"rho":-0.02760825263565246,"breakevenPct":16.43279000978546},{"delta":0.15,"premium":3.2940177252584926,"strike":271.0487444608567,"iv":0.46083589364844907,"gamma":0.005878286558345642,"theta":-0.15418596750369276,"vega":0.20081565731166912,"rho":-0.04127465229252857,"breakevenPct":12.692472043955197},{"delta":0.2,"premium":4.660339734121122,"strike":278.4342688330872,"iv":0.4526379615952733,"gamma":0.007133825701624815,"theta":-0.1808477104874446,"vega":0.24106676514032496,"rho":-0.05499615374194975,"breakevenPct":10.729773999293718},{"delta":0.25,"premium":6.00133418043202,"strike":285.00635324015246,"iv":0.43663189326556545,"gamma":0.008401270648030496,"theta":-0.19571168996188054,"vega":0.2726292249047014,"rho":-0.06866368674526843,"breakevenPct":9.024057956266972},{"delta":0.3,"premium":7.401766437684004,"strike":291.0500490677134,"iv":0.42085642787046124,"gamma":0.009557507360157017,"theta":-0.20641207065750736,"vega":0.2994221786064769,"rho":-0.08234260011779607,"breakevenPct":7.5100160982035264},{"delta":0.35,"premium":9.045534838076545,"strike":295.9568204121688,"iv":0.4136434739941119,"gamma":0.010293523061825318,"theta":-0.21347782139352306,"vega":0.3172828263002944,"rho":-0.09611664078898094,"breakevenPct":6.446039658897793},{"delta":0.4,"premium":10.765371024734984,"strike":300.7773851590106,"iv":0.4072180212014134,"gamma":0.010946643109540636,"theta":-0.21938551236749115,"vega":0.3329950530035336,"rho":-0.10993057931835724,"breakevenPct":5.434976478976251},{"delta":0.45,"premium":12.841342756183748,"strike":305.1943462897527,"iv":0.40447950530035337,"gamma":0.01121166077738516,"theta":-0.2198713780918728,"vega":0.3386487632508834,"rho":-0.12393131236562971,"breakevenPct":4.671643558898885},{"delta":0.5,"premium":14.917314487632513,"strike":309.6113074204947,"iv":0.4017409893992933,"gamma":0.011476678445229682,"theta":-0.22035724381625443,"vega":0.34430247349823323,"rho":-0.13793204541290216,"breakevenPct":3.908310638821519},{"delta":0.55,"premium":17.218670076726344,"strike":313.88746803069057,"iv":0.3947358056265985,"gamma":0.0115,"theta":-0.21052583120204604,"vega":0.33854117647058823,"rho":-0.1520483705581803,"breakevenPct":3.264380476730086},{"delta":0.6,"premium":19.541773231031538,"strike":318.1500426257459,"iv":0.38731892583120203,"gamma":0.0115,"theta":-0.1996988917306053,"vega":0.33167843137254904,"rho":-0.1661758493269502,"breakevenPct":2.631971633391683},{"delta":0.65,"premium":22.261281588447652,"strike":322.55415162454875,"iv":0.38054972924187724,"gamma":0.011193501805054152,"theta":-0.18465568592057763,"vega":0.3174106498194946,"rho":-0.18056585898023172,"breakevenPct":2.0826692200009562},{"delta":0.7,"premium":25.284747292418768,"strike":327.0667870036101,"iv":0.37427716606498196,"gamma":0.010651985559566788,"theta":-0.1663795126353791,"vega":0.29746480144404336,"rho":-0.19515717323400444,"breakevenPct":1.5970915249800042},{"delta":0.75,"premium":28.754654983570642,"strike":331.9167579408543,"iv":0.3685899233296823,"gamma":0.009916648411829135,"theta":-0.1457212486308872,"vega":0.2728652792990142,"rho":-0.21006723229726065,"breakevenPct":1.147090466517651},{"delta":0.8,"premium":33.05366922234392,"strike":337.39320920043815,"iv":0.36398970427163196,"gamma":0.008821358159912376,"theta":-0.1206391018619934,"vega":0.2396232201533406,"rho":-0.2255692460067004,"breakevenPct":0.7631603045212688},{"delta":0.85,"premium":37.84413965087281,"strike":343.26683291770576,"iv":0.3541882793017457,"gamma":0.007483291770573566,"theta":-0.09001371571072321,"vega":0.19880872817955114,"rho":-0.24143014352425335,"breakevenPct":0.4099735010979212},{"delta":0.9,"premium":43.081047381546135,"strike":349.501246882793,"iv":0.3396620947630923,"gamma":0.005924688279301746,"theta":-0.05435286783042394,"vega":0.1511154613466334,"rho":-0.25761704999726803,"breakevenPct":0.08471387072946562}]},"raw":{"call":[{"delta":0.15,"premium":2.537628865979381,"strike":347.1520618556701,"iv":0.38989652061855673,"gamma":0.00684110824742268,"theta":-0.13912190721649484,"vega":0.1993685567010309,"rho":0.03359732678603093,"breakevenPct":14.024289396651055},{"delta":0.2,"premium":3.6974226804123713,"strike":340.7087628865979,"iv":0.40233208762886596,"gamma":0.008065335051546392,"theta":-0.1737868556701031,"vega":0.24137886597938146,"rho":0.04471232113218335,"breakevenPct":12.301482185669196},{"delta":0.25,"premium":4.897461439588689,"strike":334.28020565552697,"iv":0.39923856041131106,"gamma":0.009172365038560412,"theta":-0.1952741645244216,"vega":0.27271143958868893,"rho":0.05578743070108627,"breakevenPct":10.596604635162274},{"delta":0.3,"premium":6.263354898336413,"strike":328.456561922366,"iv":0.3993264325323475,"gamma":0.010008040665434382,"theta":-0.2150904805914972,"vega":0.2987657116451017,"rho":0.06678158457705137,"breakevenPct":9.143053613115425},{"delta":0.35,"premium":7.9500462107208865,"strike":323.8354898336414,"iv":0.40958521256931607,"gamma":0.010331515711645102,"theta":-0.23482245841035118,"vega":0.31692652495378926,"rho":0.07762414147175205,"breakevenPct":8.186231917426078},{"delta":0.4,"premium":9.694273743016762,"strike":319.20856610800746,"iv":0.41897849162011175,"gamma":0.010615828677839851,"theta":-0.2526958100558659,"vega":0.3330209497206704,"rho":0.08843033266306417,"breakevenPct":7.246263157370621},{"delta":0.45,"premium":11.719413407821229,"strike":314.55307262569835,"iv":0.4241460893854749,"gamma":0.010708938547486033,"theta":-0.26149469273743015,"vega":0.3390265363128492,"rho":0.09905897365547925,"breakevenPct":6.388576377174759},{"delta":0.5,"premium":13.755103969754252,"strike":309.8960302457467,"iv":0.4292842155009452,"gamma":0.010793761814744802,"theta":-0.2700875236294896,"vega":0.34477523629489604,"rho":0.10968087461488,"breakevenPct":5.533824903971869},{"delta":0.55,"premium":16.25982986767486,"strike":305.17013232514176,"iv":0.4331121928166352,"gamma":0.010510207939508506,"theta":-0.269520415879017,"vega":0.3391041587901701,"rho":0.12000315047028143,"breakevenPct":4.809561168911119},{"delta":0.6,"premium":18.76455576559546,"strike":300.44423440453687,"iv":0.43694017013232517,"gamma":0.010226654064272213,"theta":-0.2689533081285444,"vega":0.3334330812854442,"rho":0.13032542632568284,"breakevenPct":4.085297433850371},{"delta":0.65,"premium":22.594839067702555,"strike":294.97225305216426,"iv":0.45524905660377357,"gamma":0.00939556048834628,"theta":-0.26799500554938954,"vega":0.31781675915649277,"rho":0.13971849386826074,"breakevenPct":3.5499843875918855},{"delta":0.7,"premium":26.569649122807014,"strike":289.39181286549706,"iv":0.47297567251461986,"gamma":0.008514853801169592,"theta":-0.2648740350877193,"vega":0.3000293567251462,"rho":0.14900828084386142,"breakevenPct":3.0264321078335943},{"delta":0.75,"premium":30.60473684210526,"strike":283.5438596491228,"iv":0.47274175438596494,"gamma":0.0076961403508771925,"theta":-0.24347052631578947,"vega":0.2724270175438596,"rho":0.15823885737839344,"breakevenPct":2.435306016443218},{"delta":0.8,"premium":36.26557223264541,"strike":276.30393996247653,"iv":0.48897354596622894,"gamma":0.006608630393996246,"theta":-0.2248450281425891,"vega":0.24091575984990615,"rho":0.16624285601232136,"breakevenPct":1.9204096110349387},{"delta":0.85,"premium":45.20059101654846,"strike":266.12293144208036,"iv":0.5314777777777777,"gamma":0.0050959810874704504,"theta":-0.20647659574468089,"vega":0.2007345153664303,"rho":0.17174051004198954,"breakevenPct":1.5141262744974653},{"delta":0.9,"premium":57.77926045016077,"strike":252.2508038585209,"iv":0.585264308681672,"gamma":0.0034475884244372992,"theta":-0.1757292604501608,"vega":0.1512951768488746,"rho":0.1743470173411381,"breakevenPct":1.0923647804492231}],"put":[{"delta":0.1,"premium":2.2085427135678395,"strike":258.4924623115578,"iv":0.5093934673366833,"gamma":0.004034170854271357,"theta":-0.12925175879396983,"vega":0.15156281407035177,"rho":-0.02760825263565246,"breakevenPct":16.43279000978546},{"delta":0.15,"premium":3.2940177252584926,"strike":271.0487444608567,"iv":0.46083589364844907,"gamma":0.005878286558345642,"theta":-0.15418596750369276,"vega":0.20081565731166912,"rho":-0.04127465229252857,"breakevenPct":12.692472043955197},{"delta":0.2,"premium":4.660339734121122,"strike":278.4342688330872,"iv":0.4526379615952733,"gamma":0.007133825701624815,"theta":-0.1808477104874446,"vega":0.24106676514032496,"rho":-0.05499615374194975,"breakevenPct":10.729773999293718},{"delta":0.25,"premium":6.00133418043202,"strike":285.00635324015246,"iv":0.43663189326556545,"gamma":0.008401270648030496,"theta":-0.19571168996188054,"vega":0.2726292249047014,"rho":-0.06866368674526843,"breakevenPct":9.024057956266972},{"delta":0.3,"premium":7.401766437684004,"strike":291.0500490677134,"iv":0.42085642787046124,"gamma":0.009557507360157017,"theta":-0.20641207065750736,"vega":0.2994221786064769,"rho":-0.08234260011779607,"breakevenPct":7.5100160982035264},{"delta":0.35,"premium":9.045534838076545,"strike":295.9568204121688,"iv":0.4136434739941119,"gamma":0.010293523061825318,"theta":-0.21347782139352306,"vega":0.3172828263002944,"rho":-0.09611664078898094,"breakevenPct":6.446039658897793},{"delta":0.4,"premium":10.765371024734984,"strike":300.7773851590106,"iv":0.4072180212014134,"gamma":0.010946643109540636,"theta":-0.21938551236749115,"vega":0.3329950530035336,"rho":-0.10993057931835724,"breakevenPct":5.434976478976251},{"delta":0.45,"premium":12.841342756183748,"strike":305.1943462897527,"iv":0.40447950530035337,"gamma":0.01121166077738516,"theta":-0.2198713780918728,"vega":0.3386487632508834,"rho":-0.12393131236562971,"breakevenPct":4.671643558898885},{"delta":0.5,"premium":14.917314487632513,"strike":309.6113074204947,"iv":0.4017409893992933,"gamma":0.011476678445229682,"theta":-0.22035724381625443,"vega":0.34430247349823323,"rho":-0.13793204541290216,"breakevenPct":3.908310638821519},{"delta":0.55,"premium":17.218670076726344,"strike":313.88746803069057,"iv":0.3947358056265985,"gamma":0.0115,"theta":-0.21052583120204604,"vega":0.33854117647058823,"rho":-0.1520483705581803,"breakevenPct":3.264380476730086},{"delta":0.6,"premium":19.541773231031538,"strike":318.1500426257459,"iv":0.38731892583120203,"gamma":0.0115,"theta":-0.1996988917306053,"vega":0.33167843137254904,"rho":-0.1661758493269502,"breakevenPct":2.631971633391683},{"delta":0.65,"premium":22.261281588447652,"strike":322.55415162454875,"iv":0.38054972924187724,"gamma":0.011193501805054152,"theta":-0.18465568592057763,"vega":0.3174106498194946,"rho":-0.18056585898023172,"breakevenPct":2.0826692200009562},{"delta":0.7,"premium":25.284747292418768,"strike":327.0667870036101,"iv":0.37427716606498196,"gamma":0.010651985559566788,"theta":-0.1663795126353791,"vega":0.29746480144404336,"rho":-0.19515717323400444,"breakevenPct":1.5970915249800042},{"delta":0.75,"premium":28.754654983570642,"strike":331.9167579408543,"iv":0.3685899233296823,"gamma":0.009916648411829135,"theta":-0.1457212486308872,"vega":0.2728652792990142,"rho":-0.21006723229726065,"breakevenPct":1.147090466517651},{"delta":0.8,"premium":33.05366922234392,"strike":337.39320920043815,"iv":0.36398970427163196,"gamma":0.008821358159912376,"theta":-0.1206391018619934,"vega":0.2396232201533406,"rho":-0.2255692460067004,"breakevenPct":0.7631603045212688},{"delta":0.85,"premium":37.84413965087281,"strike":343.26683291770576,"iv":0.3541882793017457,"gamma":0.007483291770573566,"theta":-0.09001371571072321,"vega":0.19880872817955114,"rho":-0.24143014352425335,"breakevenPct":0.4099735010979212},{"delta":0.9,"premium":43.081047381546135,"strike":349.501246882793,"iv":0.3396620947630923,"gamma":0.005924688279301746,"theta":-0.05435286783042394,"vega":0.1511154613466334,"rho":-0.25761704999726803,"breakevenPct":0.08471387072946562}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}