{"symbol":"JPM","url":"https://intraalpha.com/companies/JPM","capturedAt":"2026-10-16T01:00:36.860Z","state":"ready","quote":{"symbol":"JPM","last_price":335.67,"prev_close":335.28,"regular_close":335.53,"change":0.39,"change_pct":0.1163,"regular_change":0.25,"regular_change_pct":0.0746,"extended_change":0.14,"extended_change_pct":0.0417,"bid":334.5,"ask":335.4,"bid_size":40,"ask_size":40,"volume":7762397,"vwap":334.818863,"open":337.25,"high":337.25,"low":332.24,"close":335.53,"trade_count":158902,"last_trade_at":"2026-10-15T23:46:06.928161927Z","last_quote_at":"2026-10-15T23:59:59.646084283Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:35.364857956-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"JPM","fetched_at":"2026-10-16T01:00:36.447653+00:00","name":"JPMorgan Chase & Co","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - DIVERSIFIED","country":"USA","description":"JPMorgan Chase & Co. is an American multinational investment bank and financial services holding company headquartered in New York City. JPMorgan Chase is incorporated in Delaware. As a Bulge Bracket bank, it is a major provider of various investment banking and financial services. It is one of America's Big Four banks, along with Bank of America, Citigroup, and Wells Fargo. JPMorgan Chase is considered to be a universal bank and a custodian bank. The J.P. Morgan brand is used by the investment banking, asset management, private banking, private wealth management, and treasury services divisions.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":890369606000,"ebitda":null,"pe_ratio":13.9,"peg_ratio":1.57,"book_value":132.3,"dividend_per_share":6.15,"dividend_yield":0.0186,"eps":24.12,"revenue_ttm":190732993000,"gross_profit_ttm":190732993000,"profit_margin":0.346,"operating_margin_ttm":0.426,"return_on_assets_ttm":0.0137,"return_on_equity_ttm":0.18,"quarterly_earnings_growth":0.099,"quarterly_revenue_growth":0.102,"analyst_target_price":372.5,"analyst_number":4,"beta":1.015,"fifty_two_week_high":364.68,"fifty_two_week_low":275.06,"fifty_day_ma":348.93,"two_hundred_day_ma":322.23,"shares_outstanding":2655600000,"forward_pe":13.5,"price_to_sales":4.668,"price_to_book":2.538,"ev_to_revenue":5.84,"ev_to_ebitda":null},"optionObservedAt":"2026-10-15T19:49:57.083Z","bars":[{"c":331.95,"h":332.57,"l":331.71,"n":243,"o":332.3,"t":"2026-10-09T08:00:00Z","v":2036,"vw":332.250744},{"c":332.6,"h":332.6,"l":332.6,"n":5,"o":332.6,"t":"2026-10-09T08:30:00Z","v":102,"vw":332.6},{"c":332.6,"h":332.6,"l":332.6,"n":2,"o":332.6,"t":"2026-10-09T08:45:00Z","v":145,"vw":332.6},{"c":332.6,"h":332.6,"l":332.6,"n":1,"o":332.6,"t":"2026-10-09T09:25:00Z","v":59,"vw":332.6},{"c":332.31,"h":332.31,"l":332.31,"n":3,"o":332.31,"t":"2026-10-09T09:40:00Z","v":80,"vw":332.31},{"c":332.58,"h":332.58,"l":332.33,"n":63,"o":332.33,"t":"2026-10-09T09:45:00Z","v":975,"vw":332.54566},{"c":332.6,"h":332.6,"l":332.57,"n":9,"o":332.57,"t":"2026-10-09T09:50:00Z","v":228,"vw":332.583116},{"c":332.42,"h":332.42,"l":332.42,"n":8,"o":332.42,"t":"2026-10-09T10:20:00Z","v":77,"vw":332.42},{"c":332,"h":332,"l":332,"n":13,"o":332,"t":"2026-10-09T10:40:00Z","v":133,"vw":332},{"c":332.02,"h":332.36,"l":332.01,"n":18,"o":332.36,"t":"2026-10-09T11:00:00Z","v":293,"vw":332.107179},{"c":332.06,"h":332.4,"l":332.06,"n":10,"o":332.4,"t":"2026-10-09T11:05:00Z","v":517,"vw":332.346316},{"c":332.3468,"h":332.3468,"l":332.2,"n":7,"o":332.2,"t":"2026-10-09T11:10:00Z","v":166,"vw":332.248933},{"c":332,"h":332.1,"l":332,"n":29,"o":332.1,"t":"2026-10-09T11:15:00Z","v":680,"vw":332.027586},{"c":332.36,"h":332.36,"l":332.3042,"n":4,"o":332.3042,"t":"2026-10-09T11:20:00Z","v":617,"vw":332.3135},{"c":332.36,"h":332.36,"l":332.06,"n":8,"o":332.06,"t":"2026-10-09T11:25:00Z","v":265,"vw":332.24},{"c":332.25,"h":332.36,"l":332.25,"n":10,"o":332.33,"t":"2026-10-09T11:30:00Z","v":297,"vw":332.326834},{"c":332.26,"h":332.26,"l":332.26,"n":43,"o":332.26,"t":"2026-10-09T11:35:00Z","v":110,"vw":332.26},{"c":332.2,"h":332.2,"l":332.2,"n":12,"o":332.2,"t":"2026-10-09T11:40:00Z","v":150,"vw":332.2},{"c":332.2821,"h":332.2821,"l":332.2821,"n":3,"o":332.2821,"t":"2026-10-09T11:45:00Z","v":102,"vw":332.2821},{"c":332.31,"h":332.33,"l":332.31,"n":5,"o":332.33,"t":"2026-10-09T11:50:00Z","v":204,"vw":332.32},{"c":332.42,"h":332.42,"l":332.35,"n":37,"o":332.35,"t":"2026-10-09T11:55:00Z","v":1205,"vw":332.395013},{"c":332.8743,"h":332.8743,"l":332.67,"n":8,"o":332.67,"t":"2026-10-09T12:00:00Z","v":262,"vw":332.75584},{"c":332.69,"h":332.69,"l":332.69,"n":7,"o":332.69,"t":"2026-10-09T12:05:00Z","v":215,"vw":332.69},{"c":332.7,"h":332.7,"l":332.7,"n":2,"o":332.7,"t":"2026-10-09T12:10:00Z","v":50,"vw":332.7},{"c":332.75,"h":332.75,"l":332.5,"n":6,"o":332.5,"t":"2026-10-09T12:15:00Z","v":173,"vw":332.577519},{"c":332.31,"h":332.31,"l":332.31,"n":2,"o":332.31,"t":"2026-10-09T12:20:00Z","v":80,"vw":332.31},{"c":332.42,"h":332.42,"l":332.42,"n":6,"o":332.42,"t":"2026-10-09T12:25:00Z","v":410,"vw":332.42},{"c":332,"h":332.3,"l":332,"n":53,"o":332.3,"t":"2026-10-09T12:35:00Z","v":967,"vw":332.171044},{"c":331.42,"h":331.42,"l":331.42,"n":21,"o":331.42,"t":"2026-10-09T12:50:00Z","v":199,"vw":331.42},{"c":331.42,"h":331.42,"l":331.42,"n":8,"o":331.42,"t":"2026-10-09T12:55:00Z","v":570,"vw":331.42},{"c":331.43,"h":331.6901,"l":331.43,"n":2,"o":331.6901,"t":"2026-10-09T13:00:00Z","v":338,"vw":331.603143},{"c":331.45,"h":331.45,"l":331.45,"n":9,"o":331.45,"t":"2026-10-09T13:05:00Z","v":105,"vw":331.45},{"c":331.84,"h":331.84,"l":331.84,"n":6,"o":331.84,"t":"2026-10-09T13:10:00Z","v":83,"vw":331.84},{"c":331.7,"h":331.7,"l":331.65,"n":8,"o":331.65,"t":"2026-10-09T13:15:00Z","v":222,"vw":331.6825},{"c":331.5,"h":331.5,"l":331.5,"n":6,"o":331.5,"t":"2026-10-09T13:20:00Z","v":496,"vw":331.5},{"c":331.5,"h":331.9,"l":330.9,"n":2459,"o":331.2,"t":"2026-10-09T13:30:00Z","v":110270,"vw":331.17651},{"c":330.97,"h":332.555,"l":330.89,"n":2202,"o":331.4,"t":"2026-10-09T13:35:00Z","v":71856,"vw":331.920482},{"c":331.265,"h":331.7099,"l":330.835,"n":1627,"o":331.0007,"t":"2026-10-09T13:40:00Z","v":56755,"vw":331.232833},{"c":331.32,"h":331.48,"l":330.84,"n":1980,"o":331.3,"t":"2026-10-09T13:45:00Z","v":68559,"vw":331.195916},{"c":331.91,"h":331.93,"l":331.35,"n":1317,"o":331.385,"t":"2026-10-09T13:50:00Z","v":37144,"vw":331.640247},{"c":331.96,"h":332,"l":331.16,"n":1461,"o":331.86,"t":"2026-10-09T13:55:00Z","v":40903,"vw":331.624882},{"c":330.87,"h":331.88,"l":330.62,"n":1447,"o":331.78,"t":"2026-10-09T14:00:00Z","v":46900,"vw":331.19985},{"c":330.73,"h":331.18,"l":330.58,"n":1333,"o":330.9,"t":"2026-10-09T14:05:00Z","v":43212,"vw":330.80448},{"c":331.85,"h":331.93,"l":330.725,"n":1464,"o":330.725,"t":"2026-10-09T14:10:00Z","v":49567,"vw":331.499689},{"c":331.31,"h":332.1,"l":331.03,"n":1630,"o":331.835,"t":"2026-10-09T14:15:00Z","v":38279,"vw":331.588629},{"c":331.41,"h":331.55,"l":331.2201,"n":1166,"o":331.29,"t":"2026-10-09T14:20:00Z","v":29986,"vw":331.351856},{"c":331.3699,"h":331.65,"l":331.2101,"n":1430,"o":331.385,"t":"2026-10-09T14:25:00Z","v":32973,"vw":331.452291},{"c":331.16,"h":331.54,"l":331.05,"n":1225,"o":331.295,"t":"2026-10-09T14:30:00Z","v":32461,"vw":331.267623},{"c":331.175,"h":331.36,"l":331.085,"n":1229,"o":331.16,"t":"2026-10-09T14:35:00Z","v":36332,"vw":331.234043},{"c":331.475,"h":331.495,"l":331.03,"n":1294,"o":331.215,"t":"2026-10-09T14:40:00Z","v":34074,"vw":331.286858},{"c":332.05,"h":332.15,"l":331.4575,"n":1249,"o":331.46,"t":"2026-10-09T14:45:00Z","v":36409,"vw":331.776208},{"c":332,"h":332.18,"l":331.88,"n":1248,"o":332.06,"t":"2026-10-09T14:50:00Z","v":33096,"vw":332.037441},{"c":332.05,"h":332.24,"l":331.8101,"n":1071,"o":332.01,"t":"2026-10-09T14:55:00Z","v":24287,"vw":332.051441},{"c":332.06,"h":332.43,"l":332,"n":1327,"o":332.09,"t":"2026-10-09T15:00:00Z","v":32777,"vw":332.215389},{"c":331.96,"h":332.06,"l":331.74,"n":1081,"o":332.05,"t":"2026-10-09T15:05:00Z","v":41889,"vw":331.941689},{"c":332.51,"h":332.51,"l":332.03,"n":1159,"o":332.03,"t":"2026-10-09T15:10:00Z","v":37804,"vw":332.233975},{"c":332.695,"h":332.7999,"l":332.47,"n":1416,"o":332.505,"t":"2026-10-09T15:15:00Z","v":37866,"vw":332.644095},{"c":332.4986,"h":332.87,"l":332.33,"n":1198,"o":332.72,"t":"2026-10-09T15:20:00Z","v":32800,"vw":332.699288},{"c":332.21,"h":332.44,"l":331.935,"n":1267,"o":332.42,"t":"2026-10-09T15:25:00Z","v":39688,"vw":332.209236},{"c":332.2,"h":332.33,"l":332.15,"n":1198,"o":332.28,"t":"2026-10-09T15:30:00Z","v":27312,"vw":332.231884},{"c":331.94,"h":332.375,"l":331.9,"n":1281,"o":332.22,"t":"2026-10-09T15:35:00Z","v":34037,"vw":332.16907},{"c":332.06,"h":332.25,"l":331.92,"n":989,"o":331.95,"t":"2026-10-09T15:40:00Z","v":30563,"vw":332.057306},{"c":332.01,"h":332.1,"l":331.855,"n":952,"o":332.05,"t":"2026-10-09T15:45:00Z","v":23468,"vw":331.985114},{"c":332.27,"h":332.34,"l":331.965,"n":1010,"o":332.04,"t":"2026-10-09T15:50:00Z","v":25174,"vw":332.19975},{"c":332.52,"h":332.525,"l":332.16,"n":912,"o":332.29,"t":"2026-10-09T15:55:00Z","v":22354,"vw":332.309975},{"c":332.79,"h":332.815,"l":332.42,"n":1025,"o":332.51,"t":"2026-10-09T16:00:00Z","v":27477,"vw":332.620247},{"c":332.6354,"h":332.9,"l":332.585,"n":884,"o":332.86,"t":"2026-10-09T16:05:00Z","v":19534,"vw":332.771754},{"c":332.81,"h":332.93,"l":332.58,"n":961,"o":332.64,"t":"2026-10-09T16:10:00Z","v":23077,"vw":332.762279},{"c":333.03,"h":333.05,"l":332.84,"n":1061,"o":332.84,"t":"2026-10-09T16:15:00Z","v":28498,"vw":332.953867},{"c":333.07,"h":333.09,"l":332.853,"n":971,"o":333.04,"t":"2026-10-09T16:20:00Z","v":23828,"vw":332.994661},{"c":332.835,"h":333.11,"l":332.83,"n":1165,"o":333.06,"t":"2026-10-09T16:25:00Z","v":29252,"vw":333.010226},{"c":332.835,"h":332.985,"l":332.75,"n":868,"o":332.835,"t":"2026-10-09T16:30:00Z","v":20195,"vw":332.847765},{"c":332.92,"h":332.98,"l":332.78,"n":940,"o":332.835,"t":"2026-10-09T16:35:00Z","v":20834,"vw":332.900768},{"c":333.05,"h":333.07,"l":332.9,"n":891,"o":332.93,"t":"2026-10-09T16:40:00Z","v":27038,"vw":332.97989},{"c":333.13,"h":333.182,"l":332.95,"n":1119,"o":333.04,"t":"2026-10-09T16:45:00Z","v":31740,"vw":333.075689},{"c":332.82,"h":333.16,"l":332.73,"n":1326,"o":333.12,"t":"2026-10-09T16:50:00Z","v":31618,"vw":332.969281},{"c":333.06,"h":333.14,"l":332.86,"n":1037,"o":332.87,"t":"2026-10-09T16:55:00Z","v":27526,"vw":333.011954},{"c":333.37,"h":333.48,"l":333.05,"n":1344,"o":333.05,"t":"2026-10-09T17:00:00Z","v":41245,"vw":333.288846},{"c":333.171,"h":333.47,"l":333.171,"n":866,"o":333.35,"t":"2026-10-09T17:05:00Z","v":25146,"vw":333.355233},{"c":332.985,"h":333.235,"l":332.95,"n":1206,"o":333.22,"t":"2026-10-09T17:10:00Z","v":38144,"vw":333.147159},{"c":333.03,"h":333.0875,"l":332.881,"n":1050,"o":332.96,"t":"2026-10-09T17:15:00Z","v":34148,"vw":332.988138},{"c":332.78,"h":333.11,"l":332.76,"n":1052,"o":333.03,"t":"2026-10-09T17:20:00Z","v":27139,"vw":332.934034},{"c":332.74,"h":332.86,"l":332.61,"n":1121,"o":332.76,"t":"2026-10-09T17:25:00Z","v":29216,"vw":332.754201},{"c":332.9,"h":333.04,"l":332.71,"n":1044,"o":332.775,"t":"2026-10-09T17:30:00Z","v":31134,"vw":332.862481},{"c":332.71,"h":333.015,"l":332.71,"n":1272,"o":332.89,"t":"2026-10-09T17:35:00Z","v":38044,"vw":332.909228},{"c":332.95,"h":332.9899,"l":332.7,"n":1142,"o":332.73,"t":"2026-10-09T17:40:00Z","v":36044,"vw":332.876659},{"c":332.83,"h":333,"l":332.79,"n":1125,"o":332.97,"t":"2026-10-09T17:45:00Z","v":38157,"vw":332.885771},{"c":332.6901,"h":332.85,"l":332.57,"n":1844,"o":332.815,"t":"2026-10-09T17:50:00Z","v":38704,"vw":332.689253},{"c":332.77,"h":332.86,"l":332.69,"n":1231,"o":332.72,"t":"2026-10-09T17:55:00Z","v":52442,"vw":332.793556},{"c":332.87,"h":332.99,"l":332.72,"n":1338,"o":332.785,"t":"2026-10-09T18:00:00Z","v":42925,"vw":332.862834},{"c":332.7851,"h":332.985,"l":332.69,"n":1192,"o":332.85,"t":"2026-10-09T18:05:00Z","v":32941,"vw":332.80682},{"c":332.62,"h":332.91,"l":332.545,"n":1342,"o":332.7518,"t":"2026-10-09T18:10:00Z","v":37076,"vw":332.755732},{"c":332.52,"h":332.66,"l":332.4449,"n":1115,"o":332.63,"t":"2026-10-09T18:15:00Z","v":33140,"vw":332.54595},{"c":332.52,"h":332.6,"l":332.43,"n":1296,"o":332.51,"t":"2026-10-09T18:20:00Z","v":32903,"vw":332.491965},{"c":332.715,"h":332.8,"l":332.48,"n":1248,"o":332.52,"t":"2026-10-09T18:25:00Z","v":38219,"vw":332.604184},{"c":332.95,"h":332.98,"l":332.61,"n":1600,"o":332.715,"t":"2026-10-09T18:30:00Z","v":99869,"vw":332.746222},{"c":332.99,"h":333.12,"l":332.92,"n":1198,"o":332.92,"t":"2026-10-09T18:35:00Z","v":41473,"vw":332.996756},{"c":332.8,"h":333.03,"l":332.73,"n":1241,"o":332.965,"t":"2026-10-09T18:40:00Z","v":41423,"vw":332.870925},{"c":332.805,"h":333.05,"l":332.61,"n":1508,"o":332.805,"t":"2026-10-09T18:45:00Z","v":52008,"vw":332.857144},{"c":332.87,"h":333.1303,"l":332.735,"n":1101,"o":332.805,"t":"2026-10-09T18:50:00Z","v":33839,"vw":332.921179},{"c":333.105,"h":333.11,"l":332.775,"n":1256,"o":332.87,"t":"2026-10-09T18:55:00Z","v":39348,"vw":332.927513},{"c":333.03,"h":333.17,"l":332.995,"n":1244,"o":333.105,"t":"2026-10-09T19:00:00Z","v":40157,"vw":333.088787},{"c":333.03,"h":333.31,"l":332.935,"n":1322,"o":333.08,"t":"2026-10-09T19:05:00Z","v":61884,"vw":333.214151},{"c":333.28,"h":333.4348,"l":332.975,"n":1268,"o":333.02,"t":"2026-10-09T19:10:00Z","v":42130,"vw":333.286639},{"c":333.4,"h":333.41,"l":333.15,"n":1316,"o":333.28,"t":"2026-10-09T19:15:00Z","v":32704,"vw":333.327071},{"c":333.435,"h":333.54,"l":333.36,"n":1657,"o":333.37,"t":"2026-10-09T19:20:00Z","v":42684,"vw":333.456044},{"c":333.25,"h":333.49,"l":333.25,"n":1908,"o":333.45,"t":"2026-10-09T19:25:00Z","v":62116,"vw":333.390428},{"c":333.255,"h":333.46,"l":333.18,"n":2353,"o":333.26,"t":"2026-10-09T19:30:00Z","v":67099,"vw":333.296722},{"c":333.26,"h":333.36,"l":333.14,"n":1924,"o":333.2502,"t":"2026-10-09T19:35:00Z","v":53408,"vw":333.232349},{"c":333.05,"h":333.26,"l":332.87,"n":2088,"o":333.26,"t":"2026-10-09T19:40:00Z","v":67122,"vw":332.991596},{"c":333.18,"h":333.2,"l":332.92,"n":1829,"o":333,"t":"2026-10-09T19:45:00Z","v":60913,"vw":333.072952},{"c":333.035,"h":333.24,"l":332.94,"n":3465,"o":333.18,"t":"2026-10-09T19:50:00Z","v":96686,"vw":333.080735},{"c":333,"h":333.31,"l":332.89,"n":8695,"o":333.05,"t":"2026-10-09T19:55:00Z","v":252928,"vw":333.046813},{"c":333.0613,"h":333.0613,"l":332.77,"n":158,"o":332.99,"t":"2026-10-09T20:00:00Z","v":1179171,"vw":332.989988},{"c":333.1,"h":333.1,"l":333.1,"n":3,"o":333.1,"t":"2026-10-09T20:05:00Z","v":120,"vw":333.1},{"c":333.1853,"h":333.1853,"l":333.01,"n":16,"o":333.05,"t":"2026-10-09T20:20:00Z","v":593,"vw":333.03906},{"c":333.2,"h":333.22,"l":333.02,"n":51,"o":333.19,"t":"2026-10-09T20:25:00Z","v":1662,"vw":333.185015},{"c":333.38,"h":333.38,"l":332.99,"n":43,"o":332.99,"t":"2026-10-09T20:30:00Z","v":11402,"vw":333.037403},{"c":333.09,"h":333.3762,"l":333.09,"n":3,"o":333.3762,"t":"2026-10-09T20:45:00Z","v":526,"vw":333.208819},{"c":333.26,"h":333.26,"l":333.26,"n":3,"o":333.26,"t":"2026-10-09T20:50:00Z","v":87,"vw":333.26},{"c":333.25,"h":333.26,"l":333.25,"n":32,"o":333.26,"t":"2026-10-09T20:55:00Z","v":302,"vw":333.2532},{"c":333.386,"h":333.386,"l":333.386,"n":3,"o":333.386,"t":"2026-10-09T21:15:00Z","v":123,"vw":333.386},{"c":333.255,"h":333.255,"l":333.255,"n":1,"o":333.255,"t":"2026-10-09T21:20:00Z","v":50,"vw":333.255},{"c":333.4,"h":333.4,"l":333.4,"n":1,"o":333.4,"t":"2026-10-09T21:25:00Z","v":50,"vw":333.4},{"c":333.3898,"h":333.3898,"l":333.12,"n":12,"o":333.12,"t":"2026-10-09T21:30:00Z","v":730,"vw":333.321679},{"c":333.14,"h":333.3512,"l":333.14,"n":16,"o":333.3512,"t":"2026-10-09T21:40:00Z","v":436,"vw":333.301117},{"c":333.3,"h":333.3,"l":333.3,"n":2,"o":333.3,"t":"2026-10-09T21:45:00Z","v":110,"vw":333.3},{"c":333.13,"h":333.18,"l":333.13,"n":5,"o":333.18,"t":"2026-10-09T22:05:00Z","v":250,"vw":333.156452},{"c":333.36,"h":333.4,"l":333.2,"n":29,"o":333.2,"t":"2026-10-09T22:15:00Z","v":796,"vw":333.30635},{"c":333.42,"h":333.49,"l":333.42,"n":15,"o":333.45,"t":"2026-10-09T22:20:00Z","v":338,"vw":333.448256},{"c":333.7,"h":333.7,"l":333.7,"n":2,"o":333.7,"t":"2026-10-09T22:25:00Z","v":201,"vw":333.7},{"c":333.41,"h":333.41,"l":333.41,"n":4,"o":333.41,"t":"2026-10-09T22:35:00Z","v":45,"vw":333.41},{"c":333.35,"h":333.4,"l":333.35,"n":5,"o":333.4,"t":"2026-10-09T22:40:00Z","v":249,"vw":333.387047},{"c":333.35,"h":333.35,"l":333.35,"n":5,"o":333.35,"t":"2026-10-09T22:45:00Z","v":101,"vw":333.35},{"c":333.34,"h":333.3494,"l":333.34,"n":6,"o":333.3494,"t":"2026-10-09T22:50:00Z","v":420,"vw":333.348294},{"c":333.34,"h":333.34,"l":333.34,"n":6,"o":333.34,"t":"2026-10-09T22:55:00Z","v":81,"vw":333.34},{"c":333.51,"h":333.51,"l":333.51,"n":5,"o":333.51,"t":"2026-10-09T23:00:00Z","v":96,"vw":333.51},{"c":333.37,"h":333.37,"l":333.37,"n":4,"o":333.37,"t":"2026-10-09T23:10:00Z","v":226,"vw":333.37},{"c":333.32,"h":333.3463,"l":333.32,"n":4,"o":333.3463,"t":"2026-10-09T23:15:00Z","v":300,"vw":333.327514},{"c":333.32,"h":333.32,"l":333.32,"n":2,"o":333.32,"t":"2026-10-09T23:20:00Z","v":53,"vw":333.32},{"c":333.47,"h":333.4813,"l":333.44,"n":8,"o":333.4813,"t":"2026-10-09T23:25:00Z","v":316,"vw":333.469767},{"c":333.4815,"h":333.49,"l":333.46,"n":13,"o":333.46,"t":"2026-10-09T23:30:00Z","v":533,"vw":333.481788},{"c":333.37,"h":333.4,"l":333.37,"n":6,"o":333.4,"t":"2026-10-09T23:40:00Z","v":201,"vw":333.381534},{"c":333.35,"h":333.45,"l":333.32,"n":7,"o":333.45,"t":"2026-10-09T23:45:00Z","v":2001,"vw":333.323798},{"c":333.572,"h":333.572,"l":333.572,"n":6,"o":333.572,"t":"2026-10-09T23:55:00Z","v":116,"vw":333.572},{"c":334.58,"h":334.8,"l":334.35,"n":239,"o":334.48,"t":"2026-10-12T08:00:00Z","v":2389,"vw":334.605576},{"c":334.81,"h":334.81,"l":334.59,"n":28,"o":334.7,"t":"2026-10-12T08:05:00Z","v":669,"vw":334.727674},{"c":334.41,"h":334.5,"l":334.41,"n":13,"o":334.5,"t":"2026-10-12T08:10:00Z","v":144,"vw":334.456552},{"c":334.51,"h":334.51,"l":334.51,"n":5,"o":334.51,"t":"2026-10-12T08:15:00Z","v":63,"vw":334.51},{"c":334.42,"h":334.42,"l":334.39,"n":26,"o":334.39,"t":"2026-10-12T08:25:00Z","v":421,"vw":334.405291},{"c":334.32,"h":334.32,"l":334.3,"n":17,"o":334.3,"t":"2026-10-12T08:35:00Z","v":229,"vw":334.306849},{"c":334.02,"h":334.02,"l":334.02,"n":3,"o":334.02,"t":"2026-10-12T08:45:00Z","v":70,"vw":334.02},{"c":333.99,"h":333.99,"l":333.99,"n":25,"o":333.99,"t":"2026-10-12T08:50:00Z","v":368,"vw":333.99},{"c":333.96,"h":333.96,"l":333.96,"n":12,"o":333.96,"t":"2026-10-12T08:55:00Z","v":141,"vw":333.96},{"c":333.85,"h":333.87,"l":333.85,"n":21,"o":333.87,"t":"2026-10-12T09:00:00Z","v":373,"vw":333.863228},{"c":334,"h":334.01,"l":334,"n":8,"o":334.01,"t":"2026-10-12T09:05:00Z","v":257,"vw":334.001667},{"c":333.8,"h":333.91,"l":333.8,"n":17,"o":333.91,"t":"2026-10-12T09:10:00Z","v":326,"vw":333.825385},{"c":333.99,"h":333.99,"l":333.99,"n":19,"o":333.99,"t":"2026-10-12T09:15:00Z","v":364,"vw":333.99},{"c":334.3,"h":334.3,"l":334.3,"n":11,"o":334.3,"t":"2026-10-12T09:20:00Z","v":603,"vw":334.3},{"c":334.19,"h":334.19,"l":334.19,"n":6,"o":334.19,"t":"2026-10-12T09:30:00Z","v":193,"vw":334.19},{"c":334,"h":334.0866,"l":334,"n":17,"o":334.0866,"t":"2026-10-12T09:35:00Z","v":2336,"vw":334.063519},{"c":333.8,"h":333.86,"l":333.8,"n":45,"o":333.86,"t":"2026-10-12T09:40:00Z","v":544,"vw":333.817778},{"c":333.86,"h":333.86,"l":333.86,"n":3,"o":333.86,"t":"2026-10-12T09:45:00Z","v":233,"vw":333.86},{"c":334.3866,"h":334.3866,"l":334.37,"n":12,"o":334.37,"t":"2026-10-12T09:50:00Z","v":1168,"vw":334.385835},{"c":334.13,"h":334.13,"l":334.13,"n":3,"o":334.13,"t":"2026-10-12T09:55:00Z","v":85,"vw":334.13},{"c":334.27,"h":334.27,"l":334.27,"n":8,"o":334.27,"t":"2026-10-12T10:00:00Z","v":501,"vw":334.27},{"c":333.91,"h":333.99,"l":333.91,"n":14,"o":333.99,"t":"2026-10-12T10:10:00Z","v":393,"vw":333.974},{"c":333.93,"h":333.96,"l":333.93,"n":14,"o":333.96,"t":"2026-10-12T10:15:00Z","v":223,"vw":333.945957},{"c":334.1,"h":334.1,"l":334.1,"n":3,"o":334.1,"t":"2026-10-12T10:20:00Z","v":51,"vw":334.1},{"c":334.17,"h":334.17,"l":334.17,"n":10,"o":334.17,"t":"2026-10-12T10:30:00Z","v":204,"vw":334.17},{"c":334.02,"h":334.14,"l":334.02,"n":61,"o":334.14,"t":"2026-10-12T10:40:00Z","v":1198,"vw":334.104356},{"c":333.98,"h":333.98,"l":333.98,"n":6,"o":333.98,"t":"2026-10-12T10:50:00Z","v":120,"vw":333.98},{"c":333.95,"h":333.98,"l":333.95,"n":14,"o":333.98,"t":"2026-10-12T10:55:00Z","v":327,"vw":333.972258},{"c":333.85,"h":333.9992,"l":333.85,"n":85,"o":333.94,"t":"2026-10-12T11:00:00Z","v":4336,"vw":333.922662},{"c":333.84,"h":333.84,"l":333.6,"n":47,"o":333.8,"t":"2026-10-12T11:05:00Z","v":847,"vw":333.697371},{"c":333.8,"h":333.91,"l":333.8,"n":9,"o":333.91,"t":"2026-10-12T11:10:00Z","v":422,"vw":333.879312},{"c":333.91,"h":333.91,"l":333.9,"n":7,"o":333.9,"t":"2026-10-12T11:15:00Z","v":265,"vw":333.902066},{"c":334.13,"h":334.13,"l":333.91,"n":29,"o":333.91,"t":"2026-10-12T11:20:00Z","v":1561,"vw":334.028061},{"c":333.96,"h":334.1,"l":333.96,"n":5,"o":334.1,"t":"2026-10-12T11:25:00Z","v":131,"vw":334.011111},{"c":333.61,"h":333.8,"l":333.61,"n":29,"o":333.8,"t":"2026-10-12T11:30:00Z","v":1734,"vw":333.643689},{"c":333.79,"h":334,"l":333.79,"n":17,"o":333.8,"t":"2026-10-12T11:35:00Z","v":557,"vw":333.928151},{"c":333.74,"h":334.08,"l":333.74,"n":12,"o":334,"t":"2026-10-12T11:40:00Z","v":630,"vw":334.016464},{"c":334.09,"h":334.09,"l":334.01,"n":10,"o":334.01,"t":"2026-10-12T11:45:00Z","v":335,"vw":334.076022},{"c":334.18,"h":334.25,"l":333.7,"n":31,"o":334.05,"t":"2026-10-12T11:50:00Z","v":2543,"vw":334.114251},{"c":334.15,"h":334.15,"l":334,"n":14,"o":334,"t":"2026-10-12T11:55:00Z","v":366,"vw":334.086218},{"c":334.2,"h":334.2,"l":333.7736,"n":5,"o":333.7736,"t":"2026-10-12T12:00:00Z","v":378,"vw":334.115615},{"c":334.25,"h":334.5,"l":334.2,"n":36,"o":334.2,"t":"2026-10-12T12:05:00Z","v":3019,"vw":334.378621},{"c":334.5,"h":334.5,"l":334.49,"n":11,"o":334.49,"t":"2026-10-12T12:10:00Z","v":745,"vw":334.4959},{"c":334.54,"h":334.54,"l":334.53,"n":6,"o":334.53,"t":"2026-10-12T12:15:00Z","v":262,"vw":334.538125},{"c":334.55,"h":334.55,"l":334.1052,"n":7,"o":334.5099,"t":"2026-10-12T12:20:00Z","v":1408,"vw":334.426043},{"c":334.51,"h":334.51,"l":334.51,"n":18,"o":334.51,"t":"2026-10-12T12:25:00Z","v":104,"vw":334.51},{"c":334.28,"h":334.5,"l":334.28,"n":21,"o":334.5,"t":"2026-10-12T12:30:00Z","v":879,"vw":334.305305},{"c":334,"h":334.27,"l":334,"n":122,"o":334.27,"t":"2026-10-12T12:35:00Z","v":1584,"vw":334.110553},{"c":334.25,"h":334.48,"l":334.25,"n":10,"o":334.48,"t":"2026-10-12T12:45:00Z","v":231,"vw":334.398387},{"c":334,"h":334.0314,"l":334,"n":7,"o":334.0314,"t":"2026-10-12T12:50:00Z","v":336,"vw":334.023416},{"c":333.99,"h":333.99,"l":333.99,"n":7,"o":333.99,"t":"2026-10-12T12:55:00Z","v":59,"vw":333.99},{"c":334.2829,"h":334.2829,"l":333.7,"n":41,"o":333.7,"t":"2026-10-12T13:00:00Z","v":1446,"vw":333.796988},{"c":334.2189,"h":334.2189,"l":333.95,"n":8,"o":334,"t":"2026-10-12T13:10:00Z","v":146,"vw":334.063893},{"c":334,"h":334,"l":333.99,"n":13,"o":333.99,"t":"2026-10-12T13:15:00Z","v":253,"vw":333.996667},{"c":333.9741,"h":334.14,"l":333.75,"n":35,"o":333.75,"t":"2026-10-12T13:20:00Z","v":515,"vw":333.887167},{"c":333.92,"h":334.2902,"l":333.8,"n":83,"o":333.8,"t":"2026-10-12T13:25:00Z","v":1692,"vw":333.927113},{"c":335.24,"h":336.2027,"l":334.3,"n":6138,"o":334.3,"t":"2026-10-12T13:30:00Z","v":289479,"vw":335.029247},{"c":335,"h":336.34,"l":334.87,"n":3227,"o":335.25,"t":"2026-10-12T13:35:00Z","v":112324,"vw":335.58967},{"c":334.625,"h":335.2282,"l":334.44,"n":2668,"o":335,"t":"2026-10-12T13:40:00Z","v":98526,"vw":334.873468},{"c":334.175,"h":334.99,"l":334,"n":2059,"o":334.625,"t":"2026-10-12T13:45:00Z","v":66929,"vw":334.548927},{"c":334.11,"h":334.34,"l":333.92,"n":1868,"o":334.11,"t":"2026-10-12T13:50:00Z","v":53213,"vw":334.091074},{"c":334.13,"h":334.22,"l":333.55,"n":1808,"o":334.085,"t":"2026-10-12T13:55:00Z","v":45179,"vw":333.847872},{"c":334.1,"h":334.4632,"l":333.91,"n":1754,"o":334.17,"t":"2026-10-12T14:00:00Z","v":46100,"vw":334.147624},{"c":334.74,"h":334.7507,"l":333.98,"n":1640,"o":334.1062,"t":"2026-10-12T14:05:00Z","v":40545,"vw":334.490188},{"c":334.65,"h":335.21,"l":334.65,"n":1734,"o":334.745,"t":"2026-10-12T14:10:00Z","v":63812,"vw":334.912551},{"c":334.475,"h":334.63,"l":334.04,"n":1755,"o":334.6,"t":"2026-10-12T14:15:00Z","v":58855,"vw":334.288026},{"c":334.92,"h":335.01,"l":334.43,"n":1460,"o":334.51,"t":"2026-10-12T14:20:00Z","v":36478,"vw":334.785386},{"c":334.795,"h":335.17,"l":334.66,"n":1570,"o":334.92,"t":"2026-10-12T14:25:00Z","v":40997,"vw":334.939981},{"c":334.81,"h":335.0448,"l":334.7,"n":1580,"o":334.795,"t":"2026-10-12T14:30:00Z","v":39771,"vw":334.854892},{"c":334.61,"h":335.0284,"l":334.43,"n":1558,"o":334.81,"t":"2026-10-12T14:35:00Z","v":50878,"vw":334.739636},{"c":334.59,"h":334.96,"l":334.4895,"n":1411,"o":334.59,"t":"2026-10-12T14:40:00Z","v":39554,"vw":334.70062},{"c":334.4529,"h":334.8632,"l":334.22,"n":1235,"o":334.62,"t":"2026-10-12T14:45:00Z","v":49467,"vw":334.490802},{"c":334.19,"h":334.51,"l":334.15,"n":1391,"o":334.46,"t":"2026-10-12T14:50:00Z","v":67028,"vw":334.307575},{"c":334.305,"h":334.47,"l":334.19,"n":1190,"o":334.19,"t":"2026-10-12T14:55:00Z","v":37249,"vw":334.305081},{"c":334.52,"h":334.61,"l":334.2,"n":1105,"o":334.33,"t":"2026-10-12T15:00:00Z","v":27129,"vw":334.389053},{"c":334.64,"h":334.65,"l":334.37,"n":1229,"o":334.51,"t":"2026-10-12T15:05:00Z","v":37674,"vw":334.50045},{"c":334.455,"h":334.79,"l":334.43,"n":1337,"o":334.61,"t":"2026-10-12T15:10:00Z","v":36217,"vw":334.613448},{"c":334.25,"h":334.56,"l":334.2,"n":1483,"o":334.42,"t":"2026-10-12T15:15:00Z","v":57889,"vw":334.407829},{"c":334.675,"h":334.78,"l":334.265,"n":1462,"o":334.29,"t":"2026-10-12T15:20:00Z","v":43553,"vw":334.496063},{"c":335.02,"h":335.04,"l":334.4782,"n":1282,"o":334.6055,"t":"2026-10-12T15:25:00Z","v":36117,"vw":334.729283},{"c":334.64,"h":335.05,"l":334.5701,"n":1284,"o":335.02,"t":"2026-10-12T15:30:00Z","v":38256,"vw":334.858781},{"c":334.9995,"h":334.9995,"l":334.62,"n":1347,"o":334.64,"t":"2026-10-12T15:35:00Z","v":35862,"vw":334.840723},{"c":334.81,"h":335.1299,"l":334.7632,"n":1213,"o":334.976,"t":"2026-10-12T15:40:00Z","v":39798,"vw":334.996026},{"c":334.855,"h":334.9,"l":334.6601,"n":1018,"o":334.81,"t":"2026-10-12T15:45:00Z","v":35682,"vw":334.764422},{"c":334.855,"h":335.04,"l":334.8016,"n":965,"o":334.855,"t":"2026-10-12T15:50:00Z","v":29847,"vw":334.926689},{"c":334.75,"h":334.91,"l":334.63,"n":1016,"o":334.855,"t":"2026-10-12T15:55:00Z","v":23096,"vw":334.733444},{"c":334.76,"h":334.86,"l":334.7101,"n":914,"o":334.78,"t":"2026-10-12T16:00:00Z","v":33075,"vw":334.796974},{"c":334.605,"h":334.77,"l":334.565,"n":934,"o":334.76,"t":"2026-10-12T16:05:00Z","v":21858,"vw":334.671902},{"c":334.378,"h":334.62,"l":334.35,"n":939,"o":334.62,"t":"2026-10-12T16:10:00Z","v":22605,"vw":334.505904},{"c":334.5733,"h":334.7425,"l":334.35,"n":979,"o":334.39,"t":"2026-10-12T16:15:00Z","v":24081,"vw":334.596703},{"c":334.12,"h":334.585,"l":334.03,"n":1229,"o":334.56,"t":"2026-10-12T16:20:00Z","v":34986,"vw":334.331204},{"c":334.215,"h":334.23,"l":333.8801,"n":1250,"o":334.07,"t":"2026-10-12T16:25:00Z","v":36762,"vw":334.036064},{"c":333.9425,"h":334.18,"l":333.87,"n":1352,"o":334.18,"t":"2026-10-12T16:30:00Z","v":40844,"vw":333.986367},{"c":333.785,"h":333.92,"l":333.74,"n":1249,"o":333.92,"t":"2026-10-12T16:35:00Z","v":43198,"vw":333.832885},{"c":333.625,"h":333.96,"l":333.58,"n":1334,"o":333.785,"t":"2026-10-12T16:40:00Z","v":36190,"vw":333.767481},{"c":334,"h":334.145,"l":333.555,"n":1005,"o":333.625,"t":"2026-10-12T16:45:00Z","v":25718,"vw":333.911495},{"c":334.02,"h":334.15,"l":333.94,"n":1031,"o":334.03,"t":"2026-10-12T16:50:00Z","v":27231,"vw":334.050155},{"c":334.4101,"h":334.47,"l":333.95,"n":1039,"o":334.02,"t":"2026-10-12T16:55:00Z","v":25919,"vw":334.310741},{"c":334.2625,"h":334.42,"l":334.0907,"n":1193,"o":334.38,"t":"2026-10-12T17:00:00Z","v":41645,"vw":334.235193},{"c":334.3,"h":334.38,"l":334.1288,"n":811,"o":334.23,"t":"2026-10-12T17:05:00Z","v":19735,"vw":334.252988},{"c":334.415,"h":334.42,"l":334.21,"n":1019,"o":334.31,"t":"2026-10-12T17:10:00Z","v":27696,"vw":334.330082},{"c":334.31,"h":334.4,"l":334.22,"n":1010,"o":334.4,"t":"2026-10-12T17:15:00Z","v":32530,"vw":334.317879},{"c":334.34,"h":334.48,"l":334.28,"n":873,"o":334.3,"t":"2026-10-12T17:20:00Z","v":32106,"vw":334.385094},{"c":334.505,"h":334.52,"l":334.135,"n":1319,"o":334.36,"t":"2026-10-12T17:25:00Z","v":53472,"vw":334.328835},{"c":334.06,"h":334.58,"l":334.02,"n":1303,"o":334.5,"t":"2026-10-12T17:30:00Z","v":55614,"vw":334.294373},{"c":334.455,"h":334.485,"l":334.01,"n":1081,"o":334.085,"t":"2026-10-12T17:35:00Z","v":29893,"vw":334.245963},{"c":334.34,"h":334.58,"l":334.3205,"n":1254,"o":334.47,"t":"2026-10-12T17:40:00Z","v":37246,"vw":334.458242},{"c":334.355,"h":334.48,"l":334.32,"n":1390,"o":334.365,"t":"2026-10-12T17:45:00Z","v":24106,"vw":334.405873},{"c":334.65,"h":334.67,"l":334.27,"n":903,"o":334.355,"t":"2026-10-12T17:50:00Z","v":26937,"vw":334.38282},{"c":334.61,"h":334.7,"l":334.56,"n":866,"o":334.66,"t":"2026-10-12T17:55:00Z","v":23920,"vw":334.625462},{"c":334.61,"h":334.64,"l":334.5,"n":1017,"o":334.61,"t":"2026-10-12T18:00:00Z","v":29447,"vw":334.584175},{"c":334.4665,"h":334.64,"l":334.46,"n":1024,"o":334.553,"t":"2026-10-12T18:05:00Z","v":31056,"vw":334.531638},{"c":334.44,"h":334.509,"l":334.35,"n":1072,"o":334.47,"t":"2026-10-12T18:10:00Z","v":26467,"vw":334.416721},{"c":334.44,"h":334.55,"l":334.3601,"n":991,"o":334.44,"t":"2026-10-12T18:15:00Z","v":28175,"vw":334.445238},{"c":334.655,"h":334.655,"l":334.34,"n":1161,"o":334.4,"t":"2026-10-12T18:20:00Z","v":28791,"vw":334.494474},{"c":334.67,"h":334.75,"l":334.56,"n":1207,"o":334.655,"t":"2026-10-12T18:25:00Z","v":41627,"vw":334.655648},{"c":334.545,"h":334.7651,"l":334.54,"n":1152,"o":334.67,"t":"2026-10-12T18:30:00Z","v":33902,"vw":334.685848},{"c":334.59,"h":334.6,"l":334.44,"n":1004,"o":334.5,"t":"2026-10-12T18:35:00Z","v":27468,"vw":334.51899},{"c":334.63,"h":334.69,"l":334.57,"n":1347,"o":334.585,"t":"2026-10-12T18:40:00Z","v":39102,"vw":334.61444},{"c":334.5701,"h":334.75,"l":334.56,"n":1135,"o":334.66,"t":"2026-10-12T18:45:00Z","v":29189,"vw":334.654541},{"c":334.6401,"h":334.67,"l":334.49,"n":1081,"o":334.62,"t":"2026-10-12T18:50:00Z","v":33691,"vw":334.58881},{"c":334.755,"h":334.78,"l":334.6,"n":1328,"o":334.64,"t":"2026-10-12T18:55:00Z","v":33818,"vw":334.687962},{"c":334.45,"h":334.7699,"l":334.45,"n":1426,"o":334.755,"t":"2026-10-12T19:00:00Z","v":41822,"vw":334.573611},{"c":334.43,"h":334.48,"l":334.25,"n":1464,"o":334.47,"t":"2026-10-12T19:05:00Z","v":36854,"vw":334.361144},{"c":334.38,"h":334.46,"l":334.3,"n":1281,"o":334.43,"t":"2026-10-12T19:10:00Z","v":31615,"vw":334.385041},{"c":334.16,"h":334.415,"l":334.14,"n":1458,"o":334.395,"t":"2026-10-12T19:15:00Z","v":50027,"vw":334.292561},{"c":334.1,"h":334.4,"l":334.05,"n":1790,"o":334.15,"t":"2026-10-12T19:20:00Z","v":48383,"vw":334.192075},{"c":334.305,"h":334.36,"l":334.09,"n":2284,"o":334.09,"t":"2026-10-12T19:25:00Z","v":63948,"vw":334.242007},{"c":334.195,"h":334.53,"l":334.165,"n":2481,"o":334.32,"t":"2026-10-12T19:30:00Z","v":87199,"vw":334.331389},{"c":333.945,"h":334.355,"l":333.94,"n":2329,"o":334.2,"t":"2026-10-12T19:35:00Z","v":79054,"vw":334.182708},{"c":334.17,"h":334.22,"l":333.91,"n":2120,"o":333.94,"t":"2026-10-12T19:40:00Z","v":64035,"vw":334.089747},{"c":334.185,"h":334.32,"l":334.06,"n":2776,"o":334.14,"t":"2026-10-12T19:45:00Z","v":93829,"vw":334.177579},{"c":334.4,"h":334.5,"l":334.145,"n":4237,"o":334.16,"t":"2026-10-12T19:50:00Z","v":147285,"vw":334.366633},{"c":334.6,"h":335.1,"l":334.3,"n":12777,"o":334.4,"t":"2026-10-12T19:55:00Z","v":510851,"vw":334.589532},{"c":334.8681,"h":334.89,"l":334.3,"n":245,"o":334.3,"t":"2026-10-12T20:00:00Z","v":1246381,"vw":334.300963},{"c":334.7,"h":334.8066,"l":334.5697,"n":125,"o":334.7,"t":"2026-10-12T20:05:00Z","v":1699,"vw":334.704561},{"c":334.65,"h":334.75,"l":334.5709,"n":70,"o":334.75,"t":"2026-10-12T20:10:00Z","v":2157,"vw":334.675551},{"c":334.8222,"h":334.8222,"l":334.67,"n":70,"o":334.68,"t":"2026-10-12T20:15:00Z","v":3162,"vw":334.685328},{"c":334.85,"h":334.85,"l":334.5,"n":15,"o":334.5,"t":"2026-10-12T20:20:00Z","v":1557,"vw":334.608151},{"c":334.76,"h":334.8,"l":334.65,"n":53,"o":334.79,"t":"2026-10-12T20:25:00Z","v":694,"vw":334.719268},{"c":334.7,"h":334.78,"l":334.59,"n":30,"o":334.78,"t":"2026-10-12T20:30:00Z","v":1194,"vw":334.707953},{"c":334.5592,"h":334.7,"l":334.3,"n":28,"o":334.7,"t":"2026-10-12T20:35:00Z","v":13270,"vw":334.354675},{"c":334.65,"h":334.73,"l":334.65,"n":61,"o":334.73,"t":"2026-10-12T20:40:00Z","v":529,"vw":334.678571},{"c":334.7,"h":334.7091,"l":334.67,"n":13,"o":334.67,"t":"2026-10-12T20:45:00Z","v":275,"vw":334.698389},{"c":334.7363,"h":334.7363,"l":334.7363,"n":18,"o":334.7363,"t":"2026-10-12T20:50:00Z","v":154,"vw":334.7363},{"c":334.72,"h":334.72,"l":334.6225,"n":145,"o":334.71,"t":"2026-10-12T20:55:00Z","v":60054,"vw":334.692035},{"c":334.75,"h":334.75,"l":334.5581,"n":29,"o":334.69,"t":"2026-10-12T21:00:00Z","v":1449,"vw":334.69043},{"c":334.63,"h":334.8535,"l":334.63,"n":54,"o":334.7466,"t":"2026-10-12T21:05:00Z","v":1418,"vw":334.774965},{"c":334.82,"h":334.9,"l":334.82,"n":11,"o":334.9,"t":"2026-10-12T21:10:00Z","v":2009,"vw":334.876338},{"c":334.8628,"h":334.9,"l":334.7,"n":9,"o":334.9,"t":"2026-10-12T21:15:00Z","v":477,"vw":334.762813},{"c":334.79,"h":334.84,"l":334.79,"n":22,"o":334.8,"t":"2026-10-12T21:20:00Z","v":737,"vw":334.803644},{"c":334.7227,"h":334.79,"l":334.72,"n":9,"o":334.72,"t":"2026-10-12T21:25:00Z","v":236,"vw":334.745876},{"c":334.9,"h":334.9,"l":334.7423,"n":27,"o":334.78,"t":"2026-10-12T21:30:00Z","v":2128,"vw":334.768883},{"c":334.84,"h":334.9,"l":334.75,"n":17,"o":334.78,"t":"2026-10-12T21:35:00Z","v":1191,"vw":334.861457},{"c":334.9,"h":334.95,"l":334.78,"n":39,"o":334.9,"t":"2026-10-12T21:40:00Z","v":8000,"vw":334.900757},{"c":334.72,"h":334.9,"l":334.7177,"n":52,"o":334.89,"t":"2026-10-12T21:45:00Z","v":1316,"vw":334.778944},{"c":334.76,"h":334.76,"l":334.7,"n":37,"o":334.75,"t":"2026-10-12T21:50:00Z","v":1191,"vw":334.7229},{"c":334.76,"h":334.9113,"l":334.76,"n":8,"o":334.9113,"t":"2026-10-12T21:55:00Z","v":325,"vw":334.879447},{"c":334.9273,"h":334.95,"l":334.9273,"n":10,"o":334.95,"t":"2026-10-12T22:00:00Z","v":592,"vw":334.947933},{"c":334.9307,"h":334.9307,"l":334.9307,"n":14,"o":334.9307,"t":"2026-10-12T22:05:00Z","v":165,"vw":334.9307},{"c":334.9,"h":334.9,"l":334.9,"n":8,"o":334.9,"t":"2026-10-12T22:10:00Z","v":372,"vw":334.9},{"c":334.89,"h":334.89,"l":334.82,"n":11,"o":334.82,"t":"2026-10-12T22:20:00Z","v":661,"vw":334.826143},{"c":334.8366,"h":334.85,"l":334.8,"n":12,"o":334.83,"t":"2026-10-12T22:25:00Z","v":2201,"vw":334.804704},{"c":334.82,"h":334.84,"l":334.82,"n":13,"o":334.84,"t":"2026-10-12T22:30:00Z","v":1176,"vw":334.820705},{"c":334.84,"h":334.84,"l":334.75,"n":12,"o":334.8261,"t":"2026-10-12T22:35:00Z","v":1053,"vw":334.774152},{"c":334.8,"h":334.8,"l":334.75,"n":24,"o":334.78,"t":"2026-10-12T22:40:00Z","v":2001,"vw":334.783951},{"c":334.8,"h":334.8,"l":334.71,"n":15,"o":334.71,"t":"2026-10-12T22:45:00Z","v":828,"vw":334.757877},{"c":334.79,"h":334.79,"l":334.79,"n":6,"o":334.79,"t":"2026-10-12T22:50:00Z","v":229,"vw":334.79},{"c":334.705,"h":334.74,"l":334.7,"n":29,"o":334.74,"t":"2026-10-12T22:55:00Z","v":1622,"vw":334.704937},{"c":334.7,"h":334.8,"l":334.7,"n":23,"o":334.8,"t":"2026-10-12T23:00:00Z","v":717,"vw":334.760285},{"c":334.7799,"h":334.8,"l":334.7799,"n":10,"o":334.8,"t":"2026-10-12T23:05:00Z","v":1087,"vw":334.79429},{"c":334.8703,"h":334.9,"l":334.67,"n":19,"o":334.7799,"t":"2026-10-12T23:10:00Z","v":1487,"vw":334.797876},{"c":334.8559,"h":334.89,"l":334.67,"n":18,"o":334.89,"t":"2026-10-12T23:15:00Z","v":738,"vw":334.744768},{"c":334.7044,"h":334.8,"l":334.66,"n":22,"o":334.67,"t":"2026-10-12T23:20:00Z","v":789,"vw":334.675735},{"c":334.75,"h":334.8544,"l":334.66,"n":32,"o":334.8544,"t":"2026-10-12T23:30:00Z","v":1143,"vw":334.726437},{"c":334.7,"h":334.8206,"l":334.7,"n":15,"o":334.8206,"t":"2026-10-12T23:35:00Z","v":441,"vw":334.742794},{"c":334.85,"h":334.85,"l":334.68,"n":27,"o":334.83,"t":"2026-10-12T23:40:00Z","v":684,"vw":334.822754},{"c":334.7,"h":334.8,"l":334.6601,"n":15,"o":334.6601,"t":"2026-10-12T23:45:00Z","v":779,"vw":334.732046},{"c":334.82,"h":334.82,"l":334.7,"n":12,"o":334.81,"t":"2026-10-12T23:50:00Z","v":443,"vw":334.758235},{"c":334.7899,"h":334.82,"l":334.7148,"n":40,"o":334.725,"t":"2026-10-12T23:55:00Z","v":1863,"vw":334.772619},{"c":336.39,"h":336.5,"l":335.36,"n":697,"o":336.26,"t":"2026-10-13T08:00:00Z","v":11759,"vw":335.819102},{"c":337.31,"h":337.37,"l":336.5,"n":224,"o":336.5,"t":"2026-10-13T08:05:00Z","v":4535,"vw":336.713092},{"c":338.18,"h":338.18,"l":337.63,"n":85,"o":337.63,"t":"2026-10-13T08:10:00Z","v":1993,"vw":337.93967},{"c":337.8,"h":338.35,"l":337.8,"n":133,"o":338,"t":"2026-10-13T08:15:00Z","v":1512,"vw":338.007254},{"c":337.69,"h":337.89,"l":337.3171,"n":70,"o":337.3171,"t":"2026-10-13T08:20:00Z","v":1624,"vw":337.55259},{"c":337.6,"h":337.6,"l":337,"n":3,"o":337,"t":"2026-10-13T08:30:00Z","v":110,"vw":337.3},{"c":337.02,"h":337.25,"l":337.02,"n":19,"o":337.2,"t":"2026-10-13T08:35:00Z","v":506,"vw":337.149054},{"c":337.4,"h":337.4,"l":337.4,"n":12,"o":337.4,"t":"2026-10-13T08:40:00Z","v":325,"vw":337.4},{"c":337.02,"h":337.17,"l":337,"n":94,"o":337.17,"t":"2026-10-13T08:50:00Z","v":1655,"vw":337.024588},{"c":337.6,"h":337.6,"l":337.59,"n":33,"o":337.59,"t":"2026-10-13T08:55:00Z","v":305,"vw":337.596429},{"c":337.3,"h":337.3,"l":336.88,"n":68,"o":337,"t":"2026-10-13T09:00:00Z","v":769,"vw":337.060298},{"c":337.076,"h":337.5,"l":337.076,"n":15,"o":337.15,"t":"2026-10-13T09:05:00Z","v":261,"vw":337.216379},{"c":337.14,"h":337.45,"l":337.14,"n":9,"o":337.45,"t":"2026-10-13T09:10:00Z","v":155,"vw":337.295},{"c":337.34,"h":337.34,"l":337.34,"n":15,"o":337.34,"t":"2026-10-13T09:15:00Z","v":209,"vw":337.34},{"c":336.99,"h":337.6,"l":336.99,"n":109,"o":337.35,"t":"2026-10-13T09:20:00Z","v":1476,"vw":337.245926},{"c":336.58,"h":336.76,"l":336.52,"n":35,"o":336.72,"t":"2026-10-13T09:25:00Z","v":541,"vw":336.643687},{"c":336.8,"h":336.8,"l":336.8,"n":5,"o":336.8,"t":"2026-10-13T09:30:00Z","v":107,"vw":336.8},{"c":336.6,"h":336.6,"l":336.6,"n":6,"o":336.6,"t":"2026-10-13T09:35:00Z","v":126,"vw":336.6},{"c":336.88,"h":336.88,"l":336.88,"n":7,"o":336.88,"t":"2026-10-13T09:40:00Z","v":134,"vw":336.88},{"c":336.67,"h":336.7,"l":336.55,"n":36,"o":336.7,"t":"2026-10-13T09:45:00Z","v":1106,"vw":336.646193},{"c":336.8,"h":336.8,"l":336.754,"n":27,"o":336.8,"t":"2026-10-13T09:50:00Z","v":1564,"vw":336.769414},{"c":337.4,"h":337.43,"l":337,"n":57,"o":337,"t":"2026-10-13T09:55:00Z","v":962,"vw":337.185042},{"c":336.9887,"h":337.5,"l":336.8,"n":78,"o":337.5,"t":"2026-10-13T10:00:00Z","v":1588,"vw":337.319684},{"c":337,"h":337,"l":336.9,"n":37,"o":336.97,"t":"2026-10-13T10:05:00Z","v":1410,"vw":336.930291},{"c":337,"h":337,"l":336.9776,"n":27,"o":337,"t":"2026-10-13T10:10:00Z","v":782,"vw":336.987279},{"c":337.14,"h":337.5,"l":336.99,"n":75,"o":337.5,"t":"2026-10-13T10:15:00Z","v":352,"vw":337.147143},{"c":337.33,"h":337.49,"l":336.91,"n":55,"o":336.93,"t":"2026-10-13T10:20:00Z","v":744,"vw":337.113534},{"c":336.5,"h":337.22,"l":336.5,"n":44,"o":337.22,"t":"2026-10-13T10:25:00Z","v":322,"vw":336.985455},{"c":324.8258,"h":336.78,"l":323.6,"n":1615,"o":336.78,"t":"2026-10-13T10:30:00Z","v":37753,"vw":326.981736},{"c":325,"h":327.4501,"l":324.48,"n":589,"o":324.95,"t":"2026-10-13T10:35:00Z","v":15238,"vw":325.684658},{"c":326.32,"h":326.83,"l":324.76,"n":354,"o":324.76,"t":"2026-10-13T10:40:00Z","v":9195,"vw":325.866103},{"c":322.26,"h":327.5,"l":322,"n":1062,"o":326.54,"t":"2026-10-13T10:45:00Z","v":27965,"vw":325.153896},{"c":322.6,"h":324,"l":321.69,"n":795,"o":322.38,"t":"2026-10-13T10:50:00Z","v":29682,"vw":322.741615},{"c":323.89,"h":324.05,"l":323,"n":420,"o":323,"t":"2026-10-13T10:55:00Z","v":9980,"vw":323.82252},{"c":323.57,"h":324,"l":320.9329,"n":1624,"o":324,"t":"2026-10-13T11:00:00Z","v":47068,"vw":321.965235},{"c":338.03,"h":339,"l":323.57,"n":2251,"o":323.57,"t":"2026-10-13T11:05:00Z","v":81017,"vw":330.322323},{"c":339.467,"h":340.8,"l":335.2,"n":3148,"o":337.99,"t":"2026-10-13T11:10:00Z","v":145557,"vw":338.55945},{"c":339.6494,"h":340.08,"l":335.3,"n":1649,"o":338.95,"t":"2026-10-13T11:15:00Z","v":78114,"vw":337.728068},{"c":338.35,"h":339.18,"l":336.6704,"n":1115,"o":339,"t":"2026-10-13T11:20:00Z","v":30133,"vw":338.408777},{"c":337.5,"h":339,"l":337,"n":1543,"o":337.3119,"t":"2026-10-13T11:25:00Z","v":20389,"vw":338.385387},{"c":336.99,"h":338.7736,"l":336.57,"n":1188,"o":338,"t":"2026-10-13T11:30:00Z","v":40053,"vw":337.05292},{"c":337.12,"h":338.01,"l":336.7644,"n":525,"o":337.2723,"t":"2026-10-13T11:35:00Z","v":11152,"vw":337.188727},{"c":337.7225,"h":338,"l":337,"n":433,"o":337.3,"t":"2026-10-13T11:40:00Z","v":6036,"vw":337.435689},{"c":338.7,"h":339,"l":337.39,"n":338,"o":337.86,"t":"2026-10-13T11:45:00Z","v":18449,"vw":338.20872},{"c":336.3,"h":338.26,"l":336,"n":757,"o":338.26,"t":"2026-10-13T11:50:00Z","v":16515,"vw":336.596861},{"c":335.4658,"h":336.2,"l":335.3,"n":465,"o":336.1,"t":"2026-10-13T11:55:00Z","v":10727,"vw":335.597008},{"c":335.1225,"h":336,"l":334.3,"n":1262,"o":335.6,"t":"2026-10-13T12:00:00Z","v":49831,"vw":335.061135},{"c":334.68,"h":335.5,"l":334.06,"n":625,"o":334.9,"t":"2026-10-13T12:05:00Z","v":21451,"vw":334.961171},{"c":335,"h":335.307,"l":334.62,"n":239,"o":334.9,"t":"2026-10-13T12:10:00Z","v":3058,"vw":334.916043},{"c":334.5,"h":335.5,"l":334.5,"n":816,"o":334.8505,"t":"2026-10-13T12:15:00Z","v":19301,"vw":335.401464},{"c":333.1,"h":334.61,"l":333,"n":367,"o":334.61,"t":"2026-10-13T12:20:00Z","v":7721,"vw":333.880158},{"c":332.5,"h":333.5,"l":332.36,"n":769,"o":333.1019,"t":"2026-10-13T12:25:00Z","v":21032,"vw":333.032701},{"c":332.5,"h":333.4,"l":332.32,"n":282,"o":332.75,"t":"2026-10-13T12:30:00Z","v":6129,"vw":332.857272},{"c":332.3,"h":333.5,"l":332.11,"n":319,"o":332.4,"t":"2026-10-13T12:35:00Z","v":10452,"vw":332.654176},{"c":331.745,"h":333.5,"l":331.5,"n":355,"o":332.955,"t":"2026-10-13T12:40:00Z","v":9537,"vw":332.366897},{"c":336,"h":336.7,"l":331.1127,"n":2228,"o":331.1127,"t":"2026-10-13T12:45:00Z","v":75365,"vw":334.771981},{"c":338,"h":341.07,"l":335,"n":2158,"o":336.7,"t":"2026-10-13T12:50:00Z","v":99158,"vw":337.666339},{"c":338.61,"h":339.29,"l":335.58,"n":1797,"o":337.76,"t":"2026-10-13T12:55:00Z","v":67442,"vw":338.040301},{"c":337.583,"h":338.35,"l":337.15,"n":433,"o":338,"t":"2026-10-13T13:00:00Z","v":7455,"vw":337.728311},{"c":338.63,"h":338.75,"l":337.0721,"n":1132,"o":337.88,"t":"2026-10-13T13:05:00Z","v":35793,"vw":337.948088},{"c":339.2073,"h":339.5307,"l":338.44,"n":1250,"o":338.75,"t":"2026-10-13T13:10:00Z","v":32603,"vw":338.900627},{"c":339.5,"h":341.68,"l":339,"n":1389,"o":339.25,"t":"2026-10-13T13:15:00Z","v":51806,"vw":339.976817},{"c":338.875,"h":340.06,"l":338.36,"n":1150,"o":339.5,"t":"2026-10-13T13:20:00Z","v":37800,"vw":339.331377},{"c":340.36,"h":340.4,"l":338.33,"n":782,"o":338.99,"t":"2026-10-13T13:25:00Z","v":37912,"vw":339.801088},{"c":340,"h":344.355,"l":338.59,"n":17027,"o":339.97,"t":"2026-10-13T13:30:00Z","v":1004535,"vw":341.200744},{"c":337.52,"h":340.12,"l":337.312,"n":7521,"o":340,"t":"2026-10-13T13:35:00Z","v":332212,"vw":338.849265},{"c":336.965,"h":338.51,"l":336.44,"n":4946,"o":337.52,"t":"2026-10-13T13:40:00Z","v":226836,"vw":337.480812},{"c":335.985,"h":337.9999,"l":335.36,"n":6197,"o":336.83,"t":"2026-10-13T13:45:00Z","v":242755,"vw":336.546092},{"c":336.17,"h":337.24,"l":335.39,"n":5528,"o":335.86,"t":"2026-10-13T13:50:00Z","v":239339,"vw":336.214915},{"c":334.64,"h":336.154,"l":334.5001,"n":4433,"o":336.105,"t":"2026-10-13T13:55:00Z","v":204447,"vw":334.98016},{"c":331.87,"h":334.72,"l":331.5,"n":5710,"o":334.64,"t":"2026-10-13T14:00:00Z","v":218795,"vw":333.248329},{"c":333.045,"h":333.29,"l":331.19,"n":6082,"o":331.84,"t":"2026-10-13T14:05:00Z","v":264419,"vw":331.849748},{"c":336.86,"h":337.35,"l":333.0501,"n":8477,"o":333.15,"t":"2026-10-13T14:10:00Z","v":395737,"vw":335.520652},{"c":334.935,"h":336.914,"l":334.58,"n":4211,"o":336.84,"t":"2026-10-13T14:15:00Z","v":164774,"vw":335.408279},{"c":335.1128,"h":335.46,"l":334.64,"n":3221,"o":334.8976,"t":"2026-10-13T14:20:00Z","v":120417,"vw":335.052985},{"c":335.69,"h":336.1295,"l":335.06,"n":4573,"o":335.1,"t":"2026-10-13T14:25:00Z","v":210432,"vw":335.596193},{"c":335.16,"h":336.36,"l":334.33,"n":4277,"o":335.665,"t":"2026-10-13T14:30:00Z","v":176155,"vw":335.245019},{"c":335.595,"h":336.74,"l":335.09,"n":3418,"o":335.16,"t":"2026-10-13T14:35:00Z","v":127735,"vw":335.963654},{"c":335.77,"h":335.915,"l":335.22,"n":2352,"o":335.59,"t":"2026-10-13T14:40:00Z","v":97080,"vw":335.548871},{"c":336.86,"h":336.92,"l":335.66,"n":2983,"o":335.79,"t":"2026-10-13T14:45:00Z","v":123636,"vw":336.37531},{"c":337.942,"h":338.12,"l":336.59,"n":4170,"o":336.895,"t":"2026-10-13T14:50:00Z","v":193646,"vw":337.361649},{"c":337.015,"h":338.12,"l":336.58,"n":3655,"o":338.025,"t":"2026-10-13T14:55:00Z","v":170301,"vw":337.162203},{"c":336.59,"h":337.31,"l":336.295,"n":2549,"o":337.06,"t":"2026-10-13T15:00:00Z","v":93880,"vw":336.730824},{"c":336.74,"h":336.93,"l":335.82,"n":2433,"o":336.65,"t":"2026-10-13T15:05:00Z","v":82399,"vw":336.320583},{"c":338.45,"h":338.45,"l":336.33,"n":3273,"o":336.72,"t":"2026-10-13T15:10:00Z","v":145091,"vw":337.217769},{"c":338.48,"h":339.36,"l":338.32,"n":4367,"o":338.36,"t":"2026-10-13T15:15:00Z","v":173662,"vw":338.88061},{"c":337.64,"h":339.28,"l":337.56,"n":3189,"o":338.43,"t":"2026-10-13T15:20:00Z","v":114508,"vw":338.392518},{"c":337.86,"h":338.4,"l":337.31,"n":2666,"o":337.6466,"t":"2026-10-13T15:25:00Z","v":84518,"vw":337.802011},{"c":338.1,"h":338.69,"l":337.8,"n":2520,"o":337.89,"t":"2026-10-13T15:30:00Z","v":87514,"vw":338.262798},{"c":337.65,"h":338.27,"l":337.45,"n":2246,"o":338.0425,"t":"2026-10-13T15:35:00Z","v":70021,"vw":337.837248},{"c":336.85,"h":338,"l":336.5501,"n":2842,"o":337.65,"t":"2026-10-13T15:40:00Z","v":112506,"vw":337.293919},{"c":336.23,"h":337,"l":336.17,"n":1936,"o":336.915,"t":"2026-10-13T15:45:00Z","v":70975,"vw":336.552871},{"c":335.85,"h":336.6995,"l":335.85,"n":1979,"o":336.2,"t":"2026-10-13T15:50:00Z","v":66972,"vw":336.346817},{"c":335.48,"h":335.9109,"l":335.17,"n":1755,"o":335.9,"t":"2026-10-13T15:55:00Z","v":52323,"vw":335.520623},{"c":335.01,"h":335.73,"l":334.9101,"n":2305,"o":335.5,"t":"2026-10-13T16:00:00Z","v":95170,"vw":335.311609},{"c":334.89,"h":335.1442,"l":334.55,"n":1645,"o":334.945,"t":"2026-10-13T16:05:00Z","v":49039,"vw":334.902924},{"c":335.62,"h":335.74,"l":334.8,"n":2153,"o":334.85,"t":"2026-10-13T16:10:00Z","v":88686,"vw":335.283133},{"c":335.66,"h":336,"l":335.47,"n":1482,"o":335.7,"t":"2026-10-13T16:15:00Z","v":57584,"vw":335.728323},{"c":335.485,"h":336.02,"l":335.26,"n":1852,"o":335.66,"t":"2026-10-13T16:20:00Z","v":277861,"vw":335.588837},{"c":335.01,"h":335.53,"l":335,"n":1841,"o":335.42,"t":"2026-10-13T16:25:00Z","v":61143,"vw":335.296214},{"c":335.13,"h":335.39,"l":334.75,"n":1674,"o":334.98,"t":"2026-10-13T16:30:00Z","v":48566,"vw":335.032102},{"c":334.79,"h":335.22,"l":334.64,"n":1670,"o":335.16,"t":"2026-10-13T16:35:00Z","v":63442,"vw":334.97606},{"c":335.29,"h":335.335,"l":334.79,"n":1501,"o":334.84,"t":"2026-10-13T16:40:00Z","v":63322,"vw":335.060775},{"c":335.68,"h":335.68,"l":335.08,"n":1590,"o":335.25,"t":"2026-10-13T16:45:00Z","v":56045,"vw":335.364554},{"c":335.53,"h":335.75,"l":335.205,"n":1940,"o":335.65,"t":"2026-10-13T16:50:00Z","v":69881,"vw":335.509694},{"c":335.3,"h":335.7,"l":335.28,"n":1816,"o":335.6,"t":"2026-10-13T16:55:00Z","v":72576,"vw":335.487223},{"c":335.215,"h":335.41,"l":334.95,"n":2241,"o":335.2099,"t":"2026-10-13T17:00:00Z","v":89588,"vw":335.144115},{"c":334.735,"h":335.24,"l":334.6661,"n":1782,"o":335.17,"t":"2026-10-13T17:05:00Z","v":66081,"vw":334.932997},{"c":334.935,"h":335.03,"l":334.4,"n":2191,"o":334.74,"t":"2026-10-13T17:10:00Z","v":85152,"vw":334.740301},{"c":335.205,"h":335.3478,"l":334.715,"n":1711,"o":334.9075,"t":"2026-10-13T17:15:00Z","v":58259,"vw":335.021218},{"c":335.535,"h":335.8683,"l":335.0801,"n":1654,"o":335.21,"t":"2026-10-13T17:20:00Z","v":65601,"vw":335.627595},{"c":334.88,"h":335.59,"l":334.88,"n":1872,"o":335.56,"t":"2026-10-13T17:25:00Z","v":57896,"vw":335.173963},{"c":335.17,"h":335.43,"l":334.7,"n":2180,"o":334.85,"t":"2026-10-13T17:30:00Z","v":75086,"vw":335.064465},{"c":334.79,"h":335.3514,"l":334.7501,"n":1967,"o":335.155,"t":"2026-10-13T17:35:00Z","v":76821,"vw":335.125269},{"c":333.8,"h":334.9499,"l":333.69,"n":2495,"o":334.76,"t":"2026-10-13T17:40:00Z","v":112206,"vw":334.177252},{"c":333.51,"h":334.27,"l":333.3316,"n":2032,"o":333.815,"t":"2026-10-13T17:45:00Z","v":71721,"vw":333.920645},{"c":333.75,"h":333.925,"l":333.38,"n":2287,"o":333.505,"t":"2026-10-13T17:50:00Z","v":82066,"vw":333.635603},{"c":333.81,"h":334.05,"l":333.675,"n":1222,"o":333.785,"t":"2026-10-13T17:55:00Z","v":38505,"vw":333.866374},{"c":334.09,"h":334.22,"l":333.64,"n":1756,"o":333.82,"t":"2026-10-13T18:00:00Z","v":60564,"vw":333.959837},{"c":334.13,"h":334.43,"l":333.99,"n":1960,"o":334.09,"t":"2026-10-13T18:05:00Z","v":67335,"vw":334.177361},{"c":334.41,"h":334.59,"l":334.11,"n":1440,"o":334.14,"t":"2026-10-13T18:10:00Z","v":45909,"vw":334.331107},{"c":333.93,"h":334.4299,"l":333.7101,"n":1583,"o":334.4,"t":"2026-10-13T18:15:00Z","v":82641,"vw":334.016693},{"c":333.66,"h":333.99,"l":333.25,"n":1840,"o":333.9299,"t":"2026-10-13T18:20:00Z","v":61728,"vw":333.581129},{"c":333.95,"h":334.09,"l":333.595,"n":1671,"o":333.63,"t":"2026-10-13T18:25:00Z","v":60449,"vw":333.965977},{"c":333.99,"h":334.1,"l":333.81,"n":1713,"o":333.965,"t":"2026-10-13T18:30:00Z","v":38690,"vw":333.98006},{"c":334.57,"h":334.5775,"l":333.92,"n":1769,"o":334.0299,"t":"2026-10-13T18:35:00Z","v":38796,"vw":334.171284},{"c":334.905,"h":335.3,"l":334.57,"n":1915,"o":334.6,"t":"2026-10-13T18:40:00Z","v":51586,"vw":335.022752},{"c":333.93,"h":335.01,"l":333.66,"n":2380,"o":334.8839,"t":"2026-10-13T18:45:00Z","v":62363,"vw":334.444468},{"c":333.88,"h":334.02,"l":333.645,"n":1603,"o":333.85,"t":"2026-10-13T18:50:00Z","v":35788,"vw":333.795134},{"c":333.4275,"h":333.87,"l":333.41,"n":1837,"o":333.85,"t":"2026-10-13T18:55:00Z","v":47311,"vw":333.659697},{"c":333.91,"h":333.915,"l":333.4,"n":1883,"o":333.445,"t":"2026-10-13T19:00:00Z","v":46392,"vw":333.596138},{"c":333.885,"h":334.1,"l":333.83,"n":2145,"o":333.9,"t":"2026-10-13T19:05:00Z","v":52613,"vw":333.983906},{"c":333.94,"h":333.975,"l":333.71,"n":1669,"o":333.9099,"t":"2026-10-13T19:10:00Z","v":39947,"vw":333.814003},{"c":333.555,"h":334.1,"l":333.41,"n":2740,"o":333.95,"t":"2026-10-13T19:15:00Z","v":85702,"vw":333.80056},{"c":333.71,"h":334,"l":333.32,"n":2087,"o":333.555,"t":"2026-10-13T19:20:00Z","v":58127,"vw":333.667808},{"c":333.9,"h":334.005,"l":333.57,"n":2442,"o":333.6915,"t":"2026-10-13T19:25:00Z","v":63043,"vw":333.830663},{"c":334.05,"h":334.525,"l":333.8,"n":5572,"o":333.9,"t":"2026-10-13T19:30:00Z","v":177189,"vw":334.078849},{"c":334.495,"h":334.72,"l":333.75,"n":3673,"o":334.01,"t":"2026-10-13T19:35:00Z","v":85769,"vw":334.291707},{"c":334.5215,"h":334.7199,"l":334.31,"n":3737,"o":334.4,"t":"2026-10-13T19:40:00Z","v":81669,"vw":334.463187},{"c":333.975,"h":334.7,"l":333.7,"n":5622,"o":334.5,"t":"2026-10-13T19:45:00Z","v":352382,"vw":334.066517},{"c":332.8475,"h":334.365,"l":332.71,"n":7613,"o":334,"t":"2026-10-13T19:50:00Z","v":281741,"vw":333.354483},{"c":331.57,"h":332.95,"l":331.17,"n":16995,"o":332.85,"t":"2026-10-13T19:55:00Z","v":652470,"vw":332.089126},{"c":331.769,"h":332.4,"l":331.35,"n":247,"o":331.68,"t":"2026-10-13T20:00:00Z","v":2245464,"vw":331.433134},{"c":331.56,"h":331.9,"l":331.56,"n":78,"o":331.69,"t":"2026-10-13T20:05:00Z","v":22407,"vw":331.684691},{"c":331.62,"h":331.94,"l":331.61,"n":121,"o":331.61,"t":"2026-10-13T20:10:00Z","v":1728,"vw":331.782731},{"c":331.52,"h":331.73,"l":331.5,"n":49,"o":331.73,"t":"2026-10-13T20:15:00Z","v":4084,"vw":331.549624},{"c":331.7,"h":331.7,"l":331.6,"n":36,"o":331.6,"t":"2026-10-13T20:20:00Z","v":1151,"vw":331.694856},{"c":332.25,"h":332.25,"l":331.93,"n":116,"o":331.93,"t":"2026-10-13T20:25:00Z","v":13722,"vw":332.124891},{"c":331.43,"h":331.9388,"l":331.43,"n":19,"o":331.9388,"t":"2026-10-13T20:30:00Z","v":12772,"vw":331.440006},{"c":331.9001,"h":331.9001,"l":331.9001,"n":2,"o":331.9001,"t":"2026-10-13T20:35:00Z","v":250,"vw":331.9001},{"c":331.77,"h":332.25,"l":331.77,"n":18,"o":332.25,"t":"2026-10-13T20:40:00Z","v":795,"vw":331.985384},{"c":332,"h":332,"l":332,"n":2,"o":332,"t":"2026-10-13T20:45:00Z","v":604,"vw":332},{"c":332.25,"h":332.25,"l":332.188,"n":8,"o":332.188,"t":"2026-10-13T20:50:00Z","v":201,"vw":332.208667},{"c":331.85,"h":331.8817,"l":331.85,"n":3,"o":331.8817,"t":"2026-10-13T20:55:00Z","v":131,"vw":331.867202},{"c":332.188,"h":332.188,"l":332.188,"n":4,"o":332.188,"t":"2026-10-13T21:00:00Z","v":47,"vw":332.188},{"c":331.86,"h":331.9111,"l":331.86,"n":4,"o":331.9111,"t":"2026-10-13T21:05:00Z","v":715,"vw":331.864137},{"c":331.91,"h":331.91,"l":331.86,"n":10,"o":331.86,"t":"2026-10-13T21:10:00Z","v":180,"vw":331.88561},{"c":331.9096,"h":331.91,"l":331.9096,"n":9,"o":331.91,"t":"2026-10-13T21:20:00Z","v":202,"vw":331.909767},{"c":332,"h":332,"l":331.87,"n":7,"o":331.87,"t":"2026-10-13T21:25:00Z","v":143,"vw":331.915614},{"c":332.05,"h":332.05,"l":332.05,"n":4,"o":332.05,"t":"2026-10-13T21:30:00Z","v":145,"vw":332.05},{"c":332,"h":332,"l":332,"n":7,"o":332,"t":"2026-10-13T21:35:00Z","v":78,"vw":332},{"c":332.05,"h":332.05,"l":332.05,"n":3,"o":332.05,"t":"2026-10-13T21:40:00Z","v":104,"vw":332.05},{"c":332.25,"h":332.25,"l":331.88,"n":64,"o":331.88,"t":"2026-10-13T21:45:00Z","v":3134,"vw":332.188904},{"c":332.0513,"h":332.0513,"l":332.0513,"n":2,"o":332.0513,"t":"2026-10-13T21:50:00Z","v":103,"vw":332.0513},{"c":331.9,"h":332.26,"l":331.9,"n":29,"o":332.26,"t":"2026-10-13T21:55:00Z","v":974,"vw":331.964957},{"c":332.4638,"h":332.4638,"l":332.15,"n":4,"o":332.15,"t":"2026-10-13T22:05:00Z","v":303,"vw":332.3592},{"c":331.98,"h":331.98,"l":331.98,"n":47,"o":331.98,"t":"2026-10-13T22:15:00Z","v":145,"vw":331.98},{"c":332.15,"h":332.15,"l":332.15,"n":1,"o":332.15,"t":"2026-10-13T22:30:00Z","v":50,"vw":332.15},{"c":332.12,"h":332.12,"l":332.12,"n":3,"o":332.12,"t":"2026-10-13T22:35:00Z","v":100,"vw":332.12},{"c":332.06,"h":332.06,"l":332.06,"n":10,"o":332.06,"t":"2026-10-13T22:40:00Z","v":195,"vw":332.06},{"c":332,"h":332,"l":332,"n":1,"o":332,"t":"2026-10-13T22:45:00Z","v":300,"vw":332},{"c":332.4062,"h":332.4062,"l":332,"n":4,"o":332,"t":"2026-10-13T22:50:00Z","v":174,"vw":332.118081},{"c":332.44,"h":332.44,"l":332.44,"n":3,"o":332.44,"t":"2026-10-13T22:55:00Z","v":113,"vw":332.44},{"c":332,"h":332,"l":332,"n":2,"o":332,"t":"2026-10-13T23:00:00Z","v":50,"vw":332},{"c":332.44,"h":332.44,"l":332.01,"n":10,"o":332.01,"t":"2026-10-13T23:10:00Z","v":210,"vw":332.132857},{"c":332.01,"h":332.01,"l":332.01,"n":2,"o":332.01,"t":"2026-10-13T23:15:00Z","v":112,"vw":332.01},{"c":332.02,"h":332.25,"l":332.01,"n":9,"o":332.25,"t":"2026-10-13T23:20:00Z","v":383,"vw":332.166452},{"c":332,"h":332.01,"l":332,"n":20,"o":332.01,"t":"2026-10-13T23:30:00Z","v":378,"vw":332.003729},{"c":331.94,"h":331.94,"l":331.85,"n":9,"o":331.85,"t":"2026-10-13T23:45:00Z","v":419,"vw":331.906686},{"c":331.85,"h":331.85,"l":331.85,"n":3,"o":331.85,"t":"2026-10-13T23:50:00Z","v":170,"vw":331.85},{"c":332.0097,"h":332.0097,"l":332,"n":16,"o":332,"t":"2026-10-13T23:55:00Z","v":173,"vw":332.004648},{"c":332.05,"h":332.326,"l":331.77,"n":131,"o":331.77,"t":"2026-10-14T08:00:00Z","v":1671,"vw":332.068076},{"c":332.03,"h":332.06,"l":332.03,"n":20,"o":332.06,"t":"2026-10-14T08:15:00Z","v":630,"vw":332.043909},{"c":332.06,"h":332.06,"l":332.06,"n":1,"o":332.06,"t":"2026-10-14T08:40:00Z","v":117,"vw":332.06},{"c":332.69,"h":332.69,"l":332.69,"n":9,"o":332.69,"t":"2026-10-14T09:10:00Z","v":99,"vw":332.69},{"c":332.53,"h":332.57,"l":332.53,"n":4,"o":332.57,"t":"2026-10-14T09:35:00Z","v":100,"vw":332.55},{"c":332.52,"h":332.694,"l":332.52,"n":16,"o":332.56,"t":"2026-10-14T09:40:00Z","v":573,"vw":332.601524},{"c":332.58,"h":332.58,"l":332.56,"n":7,"o":332.56,"t":"2026-10-14T09:55:00Z","v":208,"vw":332.56534},{"c":332.37,"h":332.37,"l":332.37,"n":9,"o":332.37,"t":"2026-10-14T10:05:00Z","v":268,"vw":332.37},{"c":332.5,"h":332.5,"l":332.5,"n":2,"o":332.5,"t":"2026-10-14T10:20:00Z","v":61,"vw":332.5},{"c":332.03,"h":332.03,"l":332.03,"n":39,"o":332.03,"t":"2026-10-14T10:40:00Z","v":405,"vw":332.03},{"c":331.81,"h":332.01,"l":331.8,"n":34,"o":332.01,"t":"2026-10-14T10:45:00Z","v":1120,"vw":331.962058},{"c":331.6,"h":331.63,"l":331.5,"n":48,"o":331.63,"t":"2026-10-14T10:50:00Z","v":1022,"vw":331.586567},{"c":331.33,"h":331.33,"l":331.33,"n":2,"o":331.33,"t":"2026-10-14T10:55:00Z","v":110,"vw":331.33},{"c":331.5492,"h":331.59,"l":331.085,"n":31,"o":331.085,"t":"2026-10-14T11:00:00Z","v":631,"vw":331.474227},{"c":331.5,"h":331.96,"l":331.5,"n":16,"o":331.96,"t":"2026-10-14T11:05:00Z","v":2814,"vw":331.521626},{"c":330.93,"h":331.14,"l":330.93,"n":68,"o":331.14,"t":"2026-10-14T11:10:00Z","v":961,"vw":331.01},{"c":331.11,"h":331.11,"l":331.01,"n":14,"o":331.01,"t":"2026-10-14T11:15:00Z","v":173,"vw":331.079231},{"c":331.8,"h":331.8,"l":331.1,"n":6,"o":331.1,"t":"2026-10-14T11:20:00Z","v":578,"vw":331.74395},{"c":330.5,"h":330.52,"l":330.4061,"n":68,"o":330.5,"t":"2026-10-14T11:25:00Z","v":1516,"vw":330.49328},{"c":330.65,"h":330.76,"l":330.65,"n":27,"o":330.75,"t":"2026-10-14T11:30:00Z","v":1094,"vw":330.732373},{"c":330.17,"h":330.17,"l":330.17,"n":22,"o":330.17,"t":"2026-10-14T11:40:00Z","v":147,"vw":330.17},{"c":330.17,"h":330.64,"l":330.17,"n":22,"o":330.64,"t":"2026-10-14T11:45:00Z","v":760,"vw":330.59328},{"c":330.25,"h":330.45,"l":330.17,"n":18,"o":330.236,"t":"2026-10-14T11:55:00Z","v":1371,"vw":330.407178},{"c":330.26,"h":330.4599,"l":330.2465,"n":46,"o":330.35,"t":"2026-10-14T12:00:00Z","v":1004,"vw":330.308571},{"c":330.02,"h":330.3,"l":330.02,"n":97,"o":330.27,"t":"2026-10-14T12:05:00Z","v":3015,"vw":330.196439},{"c":330.14,"h":330.26,"l":330.08,"n":23,"o":330.08,"t":"2026-10-14T12:10:00Z","v":1225,"vw":330.224767},{"c":330.06,"h":330.06,"l":330,"n":170,"o":330.04,"t":"2026-10-14T12:15:00Z","v":1439,"vw":330.010838},{"c":329.79,"h":330.07,"l":329.6692,"n":48,"o":330.02,"t":"2026-10-14T12:20:00Z","v":1095,"vw":329.872127},{"c":330.1,"h":330.14,"l":330,"n":12,"o":330,"t":"2026-10-14T12:25:00Z","v":454,"vw":330.080595},{"c":329.12,"h":329.6,"l":329,"n":119,"o":329.6,"t":"2026-10-14T12:30:00Z","v":2626,"vw":329.256674},{"c":328.55,"h":329,"l":328.5,"n":88,"o":328.7676,"t":"2026-10-14T12:35:00Z","v":1466,"vw":328.69486},{"c":328.18,"h":328.48,"l":328.1,"n":82,"o":328.48,"t":"2026-10-14T12:40:00Z","v":1454,"vw":328.300036},{"c":327.76,"h":328.3613,"l":327.6601,"n":243,"o":328.3,"t":"2026-10-14T12:45:00Z","v":11896,"vw":328.032284},{"c":327.6,"h":327.8,"l":327.21,"n":111,"o":327.6,"t":"2026-10-14T12:50:00Z","v":1592,"vw":327.511096},{"c":327.8,"h":328.01,"l":327.6767,"n":107,"o":328,"t":"2026-10-14T12:55:00Z","v":2447,"vw":327.846407},{"c":327.83,"h":328,"l":327.6,"n":70,"o":327.68,"t":"2026-10-14T13:00:00Z","v":2145,"vw":327.821495},{"c":328.03,"h":328.4182,"l":328.03,"n":34,"o":328.4182,"t":"2026-10-14T13:05:00Z","v":569,"vw":328.202671},{"c":327.432,"h":328.3874,"l":327.432,"n":139,"o":328.3874,"t":"2026-10-14T13:10:00Z","v":6067,"vw":327.751517},{"c":327.1,"h":327.8838,"l":327,"n":135,"o":327.8838,"t":"2026-10-14T13:15:00Z","v":3509,"vw":327.345823},{"c":327.49,"h":327.49,"l":326.32,"n":278,"o":327.1799,"t":"2026-10-14T13:20:00Z","v":6186,"vw":326.790023},{"c":326.85,"h":326.9,"l":326.25,"n":42,"o":326.9,"t":"2026-10-14T13:25:00Z","v":2058,"vw":326.706778},{"c":328.88,"h":331.34,"l":326.3981,"n":6987,"o":327.17,"t":"2026-10-14T13:30:00Z","v":449291,"vw":328.351344},{"c":332.675,"h":333.04,"l":328.51,"n":4941,"o":328.88,"t":"2026-10-14T13:35:00Z","v":246613,"vw":331.203089},{"c":329.835,"h":332.675,"l":329.5,"n":3641,"o":332.675,"t":"2026-10-14T13:40:00Z","v":179732,"vw":331.652482},{"c":331.34,"h":331.99,"l":329.77,"n":3802,"o":329.77,"t":"2026-10-14T13:45:00Z","v":155234,"vw":331.158371},{"c":331.21,"h":332.3,"l":330.277,"n":3483,"o":331.31,"t":"2026-10-14T13:50:00Z","v":150004,"vw":331.117527},{"c":331.2,"h":331.61,"l":330.53,"n":4160,"o":331.235,"t":"2026-10-14T13:55:00Z","v":189858,"vw":331.000478},{"c":331.25,"h":331.93,"l":330.49,"n":3954,"o":331.2,"t":"2026-10-14T14:00:00Z","v":158667,"vw":331.325079},{"c":331.44,"h":331.7,"l":330.63,"n":3428,"o":331.44,"t":"2026-10-14T14:05:00Z","v":138162,"vw":331.086865},{"c":332.41,"h":332.47,"l":331.02,"n":4215,"o":331.5,"t":"2026-10-14T14:10:00Z","v":172391,"vw":331.76859},{"c":333.805,"h":333.846,"l":332.23,"n":5186,"o":332.4695,"t":"2026-10-14T14:15:00Z","v":205912,"vw":333.248778},{"c":332.9134,"h":334.21,"l":332.79,"n":4833,"o":333.816,"t":"2026-10-14T14:20:00Z","v":197639,"vw":333.451644},{"c":333.08,"h":333.62,"l":332.5801,"n":3526,"o":333.03,"t":"2026-10-14T14:25:00Z","v":121726,"vw":333.091272},{"c":333.65,"h":334.375,"l":333.015,"n":4603,"o":333.04,"t":"2026-10-14T14:30:00Z","v":205487,"vw":333.688372},{"c":332.72,"h":333.61,"l":332.32,"n":3004,"o":333.61,"t":"2026-10-14T14:35:00Z","v":95635,"vw":332.999022},{"c":332.675,"h":333.2965,"l":332.6,"n":2450,"o":332.72,"t":"2026-10-14T14:40:00Z","v":70142,"vw":332.922647},{"c":332.81,"h":332.9,"l":332.1015,"n":2967,"o":332.69,"t":"2026-10-14T14:45:00Z","v":97209,"vw":332.51182},{"c":332.945,"h":333.62,"l":332.41,"n":2853,"o":332.77,"t":"2026-10-14T14:50:00Z","v":90879,"vw":333.087595},{"c":332.845,"h":333.14,"l":332.54,"n":2606,"o":332.92,"t":"2026-10-14T14:55:00Z","v":83610,"vw":332.831794},{"c":332.175,"h":333.025,"l":332.06,"n":2276,"o":332.87,"t":"2026-10-14T15:00:00Z","v":66667,"vw":332.461576},{"c":332.16,"h":332.32,"l":331.655,"n":2107,"o":332.13,"t":"2026-10-14T15:05:00Z","v":72638,"vw":331.985471},{"c":332.5925,"h":332.7,"l":332.08,"n":2248,"o":332.22,"t":"2026-10-14T15:10:00Z","v":74925,"vw":332.475564},{"c":333.3416,"h":333.3416,"l":332.58,"n":2042,"o":332.63,"t":"2026-10-14T15:15:00Z","v":65463,"vw":332.943068},{"c":333.48,"h":333.55,"l":333.11,"n":2290,"o":333.35,"t":"2026-10-14T15:20:00Z","v":72416,"vw":333.2891},{"c":333.48,"h":333.59,"l":333.155,"n":1935,"o":333.49,"t":"2026-10-14T15:25:00Z","v":63993,"vw":333.415766},{"c":334.69,"h":334.6999,"l":333.445,"n":2411,"o":333.59,"t":"2026-10-14T15:30:00Z","v":73358,"vw":334.015977},{"c":334.54,"h":335,"l":334.17,"n":2857,"o":334.68,"t":"2026-10-14T15:35:00Z","v":98874,"vw":334.510575},{"c":333.91,"h":334.73,"l":333.8401,"n":2328,"o":334.545,"t":"2026-10-14T15:40:00Z","v":85393,"vw":334.238362},{"c":334.6,"h":334.69,"l":333.64,"n":2459,"o":333.93,"t":"2026-10-14T15:45:00Z","v":84209,"vw":334.232393},{"c":335.24,"h":335.29,"l":334.44,"n":2658,"o":334.6,"t":"2026-10-14T15:50:00Z","v":104132,"vw":334.963224},{"c":335.71,"h":335.78,"l":335.0201,"n":2539,"o":335.24,"t":"2026-10-14T15:55:00Z","v":82622,"vw":335.329566},{"c":335.8,"h":336.2,"l":335.62,"n":2597,"o":335.67,"t":"2026-10-14T16:00:00Z","v":92493,"vw":335.894694},{"c":335.42,"h":335.78,"l":335.1617,"n":2098,"o":335.7712,"t":"2026-10-14T16:05:00Z","v":81077,"vw":335.432124},{"c":335.19,"h":335.6,"l":335.08,"n":2612,"o":335.43,"t":"2026-10-14T16:10:00Z","v":107460,"vw":335.307298},{"c":334.585,"h":335.27,"l":334.5,"n":2359,"o":335.19,"t":"2026-10-14T16:15:00Z","v":85397,"vw":334.833624},{"c":334.855,"h":334.97,"l":334.3101,"n":2045,"o":334.5,"t":"2026-10-14T16:20:00Z","v":63928,"vw":334.696467},{"c":334.83,"h":335.14,"l":334.39,"n":2319,"o":334.85,"t":"2026-10-14T16:25:00Z","v":84389,"vw":334.816618},{"c":334.64,"h":335.15,"l":334.64,"n":1942,"o":334.79,"t":"2026-10-14T16:30:00Z","v":55401,"vw":334.900232},{"c":334.87,"h":335.08,"l":334.375,"n":1493,"o":334.63,"t":"2026-10-14T16:35:00Z","v":49201,"vw":334.674435},{"c":334.05,"h":334.93,"l":334.04,"n":1458,"o":334.84,"t":"2026-10-14T16:40:00Z","v":43793,"vw":334.536582},{"c":334.515,"h":334.53,"l":333.97,"n":1761,"o":334,"t":"2026-10-14T16:45:00Z","v":62726,"vw":334.221437},{"c":334.08,"h":334.8,"l":334.01,"n":1767,"o":334.515,"t":"2026-10-14T16:50:00Z","v":70554,"vw":334.516087},{"c":334.04,"h":334.3367,"l":333.74,"n":1469,"o":334.095,"t":"2026-10-14T16:55:00Z","v":38564,"vw":334.023023},{"c":333.9,"h":334.3,"l":333.845,"n":1337,"o":334.035,"t":"2026-10-14T17:00:00Z","v":42802,"vw":334.063507},{"c":333.475,"h":333.92,"l":333.41,"n":1410,"o":333.895,"t":"2026-10-14T17:05:00Z","v":42865,"vw":333.651093},{"c":333.69,"h":333.77,"l":333.48,"n":1242,"o":333.51,"t":"2026-10-14T17:10:00Z","v":37134,"vw":333.615865},{"c":333.85,"h":333.98,"l":333.5,"n":1753,"o":333.65,"t":"2026-10-14T17:15:00Z","v":80559,"vw":333.65064},{"c":334.055,"h":334.09,"l":333.69,"n":1493,"o":333.86,"t":"2026-10-14T17:20:00Z","v":41270,"vw":333.876915},{"c":333.815,"h":334.15,"l":333.52,"n":1534,"o":334.0416,"t":"2026-10-14T17:25:00Z","v":50174,"vw":333.849365},{"c":333.683,"h":333.83,"l":333.35,"n":1304,"o":333.815,"t":"2026-10-14T17:30:00Z","v":40410,"vw":333.550133},{"c":334.05,"h":334.1499,"l":333.565,"n":1564,"o":333.62,"t":"2026-10-14T17:35:00Z","v":63192,"vw":333.885187},{"c":333.6571,"h":334.25,"l":333.42,"n":1676,"o":334.09,"t":"2026-10-14T17:40:00Z","v":70211,"vw":333.883362},{"c":334.13,"h":334.14,"l":333.57,"n":1798,"o":333.67,"t":"2026-10-14T17:45:00Z","v":44227,"vw":333.780974},{"c":333.9,"h":334.12,"l":333.84,"n":1581,"o":334.085,"t":"2026-10-14T17:50:00Z","v":57823,"vw":333.989216},{"c":333.32,"h":333.92,"l":333.29,"n":2011,"o":333.9,"t":"2026-10-14T17:55:00Z","v":81978,"vw":333.590246},{"c":332.98,"h":333.3769,"l":332.59,"n":2406,"o":333.3769,"t":"2026-10-14T18:00:00Z","v":89483,"vw":332.966363},{"c":333.48,"h":333.54,"l":332.8018,"n":2034,"o":332.98,"t":"2026-10-14T18:05:00Z","v":101237,"vw":333.065317},{"c":333.48,"h":333.61,"l":333.1792,"n":1562,"o":333.5095,"t":"2026-10-14T18:10:00Z","v":55542,"vw":333.402217},{"c":333.925,"h":333.99,"l":333.2,"n":1454,"o":333.4946,"t":"2026-10-14T18:15:00Z","v":54875,"vw":333.574183},{"c":333.78,"h":334.05,"l":333.67,"n":1582,"o":333.95,"t":"2026-10-14T18:20:00Z","v":58730,"vw":333.852975},{"c":333.93,"h":333.95,"l":333.54,"n":1832,"o":333.8,"t":"2026-10-14T18:25:00Z","v":105711,"vw":333.663351},{"c":333.785,"h":333.92,"l":333.26,"n":2194,"o":333.92,"t":"2026-10-14T18:30:00Z","v":87311,"vw":333.502581},{"c":333.57,"h":333.88,"l":333.45,"n":1355,"o":333.785,"t":"2026-10-14T18:35:00Z","v":45233,"vw":333.6544},{"c":334.06,"h":334.145,"l":333.525,"n":1908,"o":333.56,"t":"2026-10-14T18:40:00Z","v":67785,"vw":333.867597},{"c":333.35,"h":334.05,"l":333.295,"n":2440,"o":334.05,"t":"2026-10-14T18:45:00Z","v":130243,"vw":333.61371},{"c":333.7,"h":333.785,"l":333.1,"n":1838,"o":333.335,"t":"2026-10-14T18:50:00Z","v":59723,"vw":333.375144},{"c":334.045,"h":334.08,"l":333.65,"n":1543,"o":333.71,"t":"2026-10-14T18:55:00Z","v":55234,"vw":333.882584},{"c":334.34,"h":334.36,"l":333.835,"n":1618,"o":334.045,"t":"2026-10-14T19:00:00Z","v":46403,"vw":334.082759},{"c":334.82,"h":334.82,"l":334.3,"n":1958,"o":334.34,"t":"2026-10-14T19:05:00Z","v":63321,"vw":334.582866},{"c":334.56,"h":334.87,"l":334.5,"n":1979,"o":334.8,"t":"2026-10-14T19:10:00Z","v":67355,"vw":334.719857},{"c":334.56,"h":334.64,"l":334.37,"n":1864,"o":334.53,"t":"2026-10-14T19:15:00Z","v":62676,"vw":334.489988},{"c":334.92,"h":335.03,"l":334.4,"n":2376,"o":334.53,"t":"2026-10-14T19:20:00Z","v":71758,"vw":334.652824},{"c":334.875,"h":334.945,"l":334.5833,"n":2321,"o":334.89,"t":"2026-10-14T19:25:00Z","v":64931,"vw":334.78378},{"c":334.43,"h":335.07,"l":334.39,"n":2809,"o":334.875,"t":"2026-10-14T19:30:00Z","v":81889,"vw":334.845772},{"c":334.44,"h":334.52,"l":334.215,"n":2973,"o":334.46,"t":"2026-10-14T19:35:00Z","v":84562,"vw":334.389502},{"c":334.825,"h":334.89,"l":334,"n":3080,"o":334.42,"t":"2026-10-14T19:40:00Z","v":82403,"vw":334.439408},{"c":334.48,"h":334.87,"l":334.35,"n":3949,"o":334.78,"t":"2026-10-14T19:45:00Z","v":119119,"vw":334.637233},{"c":334.565,"h":334.88,"l":334.26,"n":4626,"o":334.53,"t":"2026-10-14T19:50:00Z","v":143567,"vw":334.631364},{"c":335.315,"h":335.4,"l":334.48,"n":15691,"o":334.58,"t":"2026-10-14T19:55:00Z","v":534597,"vw":335.093531},{"c":334.9,"h":335.3,"l":334.9,"n":293,"o":335.3,"t":"2026-10-14T20:00:00Z","v":2215467,"vw":335.279966},{"c":335.25,"h":335.25,"l":335.25,"n":3,"o":335.25,"t":"2026-10-14T20:10:00Z","v":402,"vw":335.25},{"c":334.91,"h":334.92,"l":334.9,"n":38,"o":334.91,"t":"2026-10-14T20:20:00Z","v":901,"vw":334.904444},{"c":335.28,"h":335.28,"l":334.99,"n":22,"o":334.99,"t":"2026-10-14T20:30:00Z","v":30498,"vw":335.277684},{"c":334.7,"h":334.7,"l":334.7,"n":3,"o":334.7,"t":"2026-10-14T20:35:00Z","v":62,"vw":334.7},{"c":335.44,"h":335.95,"l":335,"n":62,"o":335,"t":"2026-10-14T20:55:00Z","v":1414,"vw":335.383004},{"c":334.75,"h":334.75,"l":334.75,"n":3,"o":334.75,"t":"2026-10-14T21:00:00Z","v":159,"vw":334.75},{"c":334.8507,"h":334.8507,"l":334.8507,"n":4,"o":334.8507,"t":"2026-10-14T21:05:00Z","v":82,"vw":334.8507},{"c":334.8398,"h":334.92,"l":334.8398,"n":12,"o":334.9,"t":"2026-10-14T21:10:00Z","v":5274,"vw":334.907882},{"c":335.1652,"h":335.1652,"l":335.1652,"n":1,"o":335.1652,"t":"2026-10-14T21:15:00Z","v":50,"vw":335.1652},{"c":334.82,"h":335,"l":334.82,"n":15,"o":335,"t":"2026-10-14T21:25:00Z","v":934,"vw":334.960333},{"c":335,"h":335,"l":334.84,"n":8,"o":334.85,"t":"2026-10-14T21:45:00Z","v":405,"vw":334.884825},{"c":335,"h":335.01,"l":335,"n":5,"o":335.01,"t":"2026-10-14T22:00:00Z","v":286,"vw":335.006429},{"c":334.71,"h":334.85,"l":334.71,"n":27,"o":334.85,"t":"2026-10-14T22:05:00Z","v":699,"vw":334.758718},{"c":334.67,"h":334.9151,"l":334.67,"n":16,"o":334.9151,"t":"2026-10-14T22:10:00Z","v":298,"vw":334.740029},{"c":334.8,"h":334.96,"l":334.65,"n":33,"o":334.69,"t":"2026-10-14T22:15:00Z","v":1258,"vw":334.71019},{"c":334.65,"h":334.72,"l":334.65,"n":21,"o":334.65,"t":"2026-10-14T22:20:00Z","v":497,"vw":334.679551},{"c":334,"h":334,"l":334,"n":3,"o":334,"t":"2026-10-14T22:25:00Z","v":52,"vw":334},{"c":334.97,"h":334.97,"l":334.89,"n":16,"o":334.89,"t":"2026-10-14T22:35:00Z","v":521,"vw":334.941068},{"c":335.2,"h":335.2,"l":334.26,"n":11,"o":334.26,"t":"2026-10-14T22:40:00Z","v":1110,"vw":335.155238},{"c":334.0001,"h":334.0001,"l":334,"n":3,"o":334,"t":"2026-10-14T22:45:00Z","v":1062,"vw":334.000086},{"c":335.2,"h":335.2,"l":335.2,"n":6,"o":335.2,"t":"2026-10-14T22:55:00Z","v":110,"vw":335.2},{"c":335,"h":335,"l":335,"n":15,"o":335,"t":"2026-10-14T23:00:00Z","v":271,"vw":335},{"c":334.75,"h":334.75,"l":334.75,"n":7,"o":334.75,"t":"2026-10-14T23:10:00Z","v":140,"vw":334.75},{"c":334.5,"h":334.71,"l":334.5,"n":26,"o":334.6,"t":"2026-10-14T23:15:00Z","v":768,"vw":334.551379},{"c":334.75,"h":334.75,"l":334.6097,"n":4,"o":334.6097,"t":"2026-10-14T23:20:00Z","v":311,"vw":334.703233},{"c":335,"h":335,"l":334.5,"n":22,"o":334.5325,"t":"2026-10-14T23:25:00Z","v":760,"vw":334.827802},{"c":335.1706,"h":335.1706,"l":335.1706,"n":10,"o":335.1706,"t":"2026-10-14T23:30:00Z","v":60,"vw":335.1706},{"c":335.2,"h":335.2,"l":335.2,"n":10,"o":335.2,"t":"2026-10-14T23:35:00Z","v":246,"vw":335.2},{"c":335.2575,"h":335.2575,"l":335.2575,"n":3,"o":335.2575,"t":"2026-10-14T23:40:00Z","v":161,"vw":335.2575},{"c":335.53,"h":335.53,"l":335.27,"n":26,"o":335.27,"t":"2026-10-14T23:45:00Z","v":895,"vw":335.3589},{"c":335.9,"h":335.9,"l":335.9,"n":10,"o":335.9,"t":"2026-10-14T23:50:00Z","v":174,"vw":335.9},{"c":337.02,"h":337.82,"l":335.6,"n":598,"o":336,"t":"2026-10-15T08:00:00Z","v":5816,"vw":336.970802},{"c":338,"h":338,"l":338,"n":22,"o":338,"t":"2026-10-15T08:05:00Z","v":490,"vw":338},{"c":337.62,"h":338,"l":337.62,"n":6,"o":338,"t":"2026-10-15T08:10:00Z","v":199,"vw":337.746667},{"c":337.8,"h":337.8,"l":337.8,"n":20,"o":337.8,"t":"2026-10-15T08:15:00Z","v":1037,"vw":337.8},{"c":337.2,"h":337.64,"l":337.2,"n":53,"o":337.64,"t":"2026-10-15T08:20:00Z","v":1638,"vw":337.28735},{"c":337.1,"h":337.1,"l":337.1,"n":7,"o":337.1,"t":"2026-10-15T08:25:00Z","v":186,"vw":337.1},{"c":337.1,"h":337.1,"l":337.1,"n":20,"o":337.1,"t":"2026-10-15T08:35:00Z","v":426,"vw":337.1},{"c":338.98,"h":338.98,"l":338.98,"n":1,"o":338.98,"t":"2026-10-15T09:15:00Z","v":100,"vw":338.98},{"c":338.18,"h":338.18,"l":337.79,"n":37,"o":337.79,"t":"2026-10-15T09:40:00Z","v":2680,"vw":338.060666},{"c":339,"h":339,"l":339,"n":1,"o":339,"t":"2026-10-15T09:55:00Z","v":50,"vw":339},{"c":338.05,"h":338.44,"l":338.05,"n":5,"o":338.44,"t":"2026-10-15T10:05:00Z","v":157,"vw":338.18},{"c":338.07,"h":338.07,"l":338.07,"n":6,"o":338.07,"t":"2026-10-15T10:20:00Z","v":105,"vw":338.07},{"c":338.8367,"h":338.8367,"l":338.8367,"n":2,"o":338.8367,"t":"2026-10-15T10:25:00Z","v":101,"vw":338.8367},{"c":338.44,"h":338.44,"l":338.3,"n":13,"o":338.3,"t":"2026-10-15T10:50:00Z","v":394,"vw":338.42},{"c":338.76,"h":338.8911,"l":338.05,"n":93,"o":338.07,"t":"2026-10-15T11:00:00Z","v":3305,"vw":338.355638},{"c":338.75,"h":338.95,"l":338.6,"n":121,"o":338.62,"t":"2026-10-15T11:05:00Z","v":1056,"vw":338.712298},{"c":338.52,"h":338.77,"l":338.49,"n":43,"o":338.77,"t":"2026-10-15T11:10:00Z","v":1586,"vw":338.556092},{"c":337.5,"h":337.5,"l":337.37,"n":8,"o":337.37,"t":"2026-10-15T11:15:00Z","v":234,"vw":337.413333},{"c":337.8519,"h":337.8519,"l":337.2699,"n":4,"o":337.2699,"t":"2026-10-15T11:20:00Z","v":156,"vw":337.47942},{"c":338,"h":338,"l":338,"n":12,"o":338,"t":"2026-10-15T11:25:00Z","v":127,"vw":338},{"c":338,"h":338.58,"l":338,"n":12,"o":338.0899,"t":"2026-10-15T11:30:00Z","v":562,"vw":338.22794},{"c":337.99,"h":337.99,"l":337.99,"n":18,"o":337.99,"t":"2026-10-15T11:40:00Z","v":147,"vw":337.99},{"c":338,"h":338,"l":337.7,"n":23,"o":337.7,"t":"2026-10-15T11:45:00Z","v":2124,"vw":337.810711},{"c":338.5,"h":338.5,"l":338.23,"n":25,"o":338.23,"t":"2026-10-15T11:50:00Z","v":1156,"vw":338.390937},{"c":337.82,"h":337.9,"l":337.8001,"n":12,"o":337.9,"t":"2026-10-15T11:55:00Z","v":1255,"vw":337.810125},{"c":338.04,"h":338.04,"l":337.8,"n":16,"o":337.81,"t":"2026-10-15T12:00:00Z","v":865,"vw":337.99147},{"c":338.1,"h":338.1,"l":338.04,"n":14,"o":338.04,"t":"2026-10-15T12:05:00Z","v":249,"vw":338.057143},{"c":338.0759,"h":338.25,"l":338,"n":22,"o":338.25,"t":"2026-10-15T12:10:00Z","v":456,"vw":338.091545},{"c":338.48,"h":338.48,"l":338,"n":66,"o":338.0304,"t":"2026-10-15T12:15:00Z","v":3265,"vw":338.083195},{"c":337.85,"h":338.49,"l":337.85,"n":14,"o":338.49,"t":"2026-10-15T12:20:00Z","v":1086,"vw":337.877885},{"c":338,"h":338.5,"l":338,"n":103,"o":338.5,"t":"2026-10-15T12:25:00Z","v":2025,"vw":338.068221},{"c":338.06,"h":338.06,"l":337.5806,"n":66,"o":337.85,"t":"2026-10-15T12:30:00Z","v":1544,"vw":337.640115},{"c":338.38,"h":338.38,"l":338.01,"n":18,"o":338.01,"t":"2026-10-15T12:35:00Z","v":1341,"vw":338.343932},{"c":337.6,"h":338.2682,"l":337.6,"n":6,"o":338.2682,"t":"2026-10-15T12:40:00Z","v":2608,"vw":337.7542},{"c":339.4,"h":339.4,"l":338.17,"n":89,"o":338.17,"t":"2026-10-15T12:45:00Z","v":3009,"vw":338.92366},{"c":337.15,"h":339.879,"l":337.15,"n":535,"o":339,"t":"2026-10-15T12:50:00Z","v":248284,"vw":337.961842},{"c":336.88,"h":339.52,"l":336.88,"n":241,"o":339.52,"t":"2026-10-15T12:55:00Z","v":9010,"vw":337.147705},{"c":337,"h":337,"l":336.88,"n":92,"o":336.88,"t":"2026-10-15T13:00:00Z","v":3383,"vw":336.943062},{"c":337.58,"h":337.58,"l":337.2,"n":31,"o":337.2025,"t":"2026-10-15T13:05:00Z","v":622,"vw":337.25822},{"c":337,"h":337.84,"l":337,"n":73,"o":337.5,"t":"2026-10-15T13:10:00Z","v":4888,"vw":337.189572},{"c":336.25,"h":337,"l":336.25,"n":91,"o":337,"t":"2026-10-15T13:15:00Z","v":3608,"vw":336.528151},{"c":335.51,"h":336.8135,"l":335.51,"n":207,"o":336.2023,"t":"2026-10-15T13:20:00Z","v":6457,"vw":335.977987},{"c":337.87,"h":338.1,"l":335.52,"n":102,"o":335.61,"t":"2026-10-15T13:25:00Z","v":2819,"vw":337.04789},{"c":334.79,"h":337.25,"l":334.4,"n":6246,"o":337.25,"t":"2026-10-15T13:30:00Z","v":344843,"vw":336.096979},{"c":334.33,"h":335.439,"l":333.3,"n":3513,"o":334.765,"t":"2026-10-15T13:35:00Z","v":140632,"vw":334.349147},{"c":333.43,"h":335.08,"l":332.69,"n":3394,"o":334.29,"t":"2026-10-15T13:40:00Z","v":139005,"vw":333.855594},{"c":333.94,"h":334.055,"l":332.78,"n":3416,"o":333.43,"t":"2026-10-15T13:45:00Z","v":124749,"vw":333.359219},{"c":334.385,"h":334.64,"l":333.53,"n":2754,"o":333.96,"t":"2026-10-15T13:50:00Z","v":94497,"vw":334.128103},{"c":333.64,"h":334.74,"l":333.21,"n":3718,"o":334.42,"t":"2026-10-15T13:55:00Z","v":141288,"vw":333.986839},{"c":333.155,"h":333.78,"l":332.62,"n":2649,"o":333.67,"t":"2026-10-15T14:00:00Z","v":95773,"vw":333.237023},{"c":333.335,"h":333.6,"l":332.24,"n":4102,"o":333.155,"t":"2026-10-15T14:05:00Z","v":138006,"vw":332.888074},{"c":333.69,"h":333.86,"l":333.06,"n":3008,"o":333.34,"t":"2026-10-15T14:10:00Z","v":103240,"vw":333.55322},{"c":333.64,"h":334.06,"l":333.49,"n":1965,"o":333.92,"t":"2026-10-15T14:15:00Z","v":54293,"vw":333.703509},{"c":333.99,"h":334.16,"l":333.53,"n":2039,"o":333.55,"t":"2026-10-15T14:20:00Z","v":49452,"vw":333.795334},{"c":334.095,"h":334.5,"l":333.83,"n":2050,"o":333.99,"t":"2026-10-15T14:25:00Z","v":57804,"vw":334.169675},{"c":335,"h":335.555,"l":334.15,"n":2436,"o":334.15,"t":"2026-10-15T14:30:00Z","v":72883,"vw":334.83938},{"c":334.895,"h":335.41,"l":334.89,"n":1817,"o":335.08,"t":"2026-10-15T14:35:00Z","v":53648,"vw":335.167701},{"c":335.245,"h":335.72,"l":334.895,"n":2346,"o":334.895,"t":"2026-10-15T14:40:00Z","v":80647,"vw":335.333567},{"c":335.43,"h":335.43,"l":334.36,"n":2126,"o":335.245,"t":"2026-10-15T14:45:00Z","v":74903,"vw":334.895984},{"c":335.615,"h":335.68,"l":335.19,"n":1781,"o":335.43,"t":"2026-10-15T14:50:00Z","v":56445,"vw":335.428538},{"c":334.96,"h":335.7386,"l":334.6675,"n":2008,"o":335.58,"t":"2026-10-15T14:55:00Z","v":71078,"vw":335.138756},{"c":335.26,"h":335.64,"l":334.98,"n":1605,"o":335.01,"t":"2026-10-15T15:00:00Z","v":49136,"vw":335.354912},{"c":334.57,"h":335.42,"l":334.52,"n":2061,"o":335.31,"t":"2026-10-15T15:05:00Z","v":67192,"vw":335.101228},{"c":334.385,"h":334.85,"l":334.32,"n":1974,"o":334.51,"t":"2026-10-15T15:10:00Z","v":53460,"vw":334.514887},{"c":333.97,"h":334.54,"l":333.88,"n":1893,"o":334.42,"t":"2026-10-15T15:15:00Z","v":47816,"vw":334.254949},{"c":334.4,"h":334.655,"l":333.9665,"n":1762,"o":333.975,"t":"2026-10-15T15:20:00Z","v":51641,"vw":334.393729},{"c":334.21,"h":334.4,"l":333.98,"n":2171,"o":334.4,"t":"2026-10-15T15:25:00Z","v":75242,"vw":334.1832},{"c":334.04,"h":334.44,"l":333.91,"n":1800,"o":334.185,"t":"2026-10-15T15:30:00Z","v":56421,"vw":334.182636},{"c":333.87,"h":334.19,"l":333.71,"n":1810,"o":334.095,"t":"2026-10-15T15:35:00Z","v":76191,"vw":333.880605},{"c":333.7,"h":334.15,"l":333.7,"n":1745,"o":333.8675,"t":"2026-10-15T15:40:00Z","v":58296,"vw":333.898649},{"c":333.52,"h":333.83,"l":333.4919,"n":2041,"o":333.7,"t":"2026-10-15T15:45:00Z","v":68552,"vw":333.695152},{"c":333.41,"h":333.76,"l":333.35,"n":1733,"o":333.54,"t":"2026-10-15T15:50:00Z","v":72002,"vw":333.506966},{"c":333.75,"h":334.25,"l":333.34,"n":1823,"o":333.41,"t":"2026-10-15T15:55:00Z","v":62315,"vw":333.757083},{"c":333.78,"h":333.94,"l":333.66,"n":1386,"o":333.76,"t":"2026-10-15T16:00:00Z","v":43790,"vw":333.768995},{"c":333.68,"h":333.92,"l":333.186,"n":1436,"o":333.81,"t":"2026-10-15T16:05:00Z","v":44137,"vw":333.578551},{"c":333.53,"h":333.77,"l":333.18,"n":1399,"o":333.73,"t":"2026-10-15T16:10:00Z","v":45835,"vw":333.502298},{"c":333.53,"h":333.815,"l":333.44,"n":1230,"o":333.55,"t":"2026-10-15T16:15:00Z","v":43480,"vw":333.648949},{"c":333.68,"h":333.78,"l":333.53,"n":1331,"o":333.57,"t":"2026-10-15T16:20:00Z","v":45214,"vw":333.688315},{"c":333.9425,"h":334.25,"l":333.68,"n":1963,"o":333.68,"t":"2026-10-15T16:25:00Z","v":94995,"vw":334.018913},{"c":333.96,"h":334.19,"l":333.74,"n":1465,"o":333.89,"t":"2026-10-15T16:30:00Z","v":58805,"vw":334.034758},{"c":334.26,"h":334.4,"l":333.88,"n":1456,"o":333.93,"t":"2026-10-15T16:35:00Z","v":52308,"vw":334.200244},{"c":334.58,"h":334.58,"l":334.14,"n":1503,"o":334.26,"t":"2026-10-15T16:40:00Z","v":48480,"vw":334.326932},{"c":334.55,"h":334.88,"l":334.4368,"n":3014,"o":334.59,"t":"2026-10-15T16:45:00Z","v":157116,"vw":334.610057},{"c":333.7051,"h":334.56,"l":333.7051,"n":1758,"o":334.55,"t":"2026-10-15T16:50:00Z","v":71830,"vw":334.376384},{"c":333.775,"h":333.85,"l":333.69,"n":428,"o":333.715,"t":"2026-10-15T16:55:00Z","v":13864,"vw":333.769008},{"c":333.97,"h":334.19,"l":333.92,"n":800,"o":334.16,"t":"2026-10-15T18:10:00Z","v":22419,"vw":334.031565},{"c":333.805,"h":334.06,"l":333.59,"n":1575,"o":333.95,"t":"2026-10-15T18:15:00Z","v":50962,"vw":333.862091},{"c":333.82,"h":333.865,"l":333.6,"n":1048,"o":333.82,"t":"2026-10-15T18:20:00Z","v":30616,"vw":333.728431},{"c":334.4032,"h":334.425,"l":333.8,"n":1419,"o":333.82,"t":"2026-10-15T18:25:00Z","v":43557,"vw":334.113482},{"c":334.31,"h":334.5,"l":334.28,"n":1474,"o":334.385,"t":"2026-10-15T18:30:00Z","v":41973,"vw":334.384845},{"c":334.325,"h":334.41,"l":333.96,"n":2148,"o":334.325,"t":"2026-10-15T18:35:00Z","v":105582,"vw":334.164957},{"c":334.12,"h":334.4998,"l":334.08,"n":1899,"o":334.29,"t":"2026-10-15T18:40:00Z","v":63103,"vw":334.204674},{"c":334.085,"h":334.24,"l":334.06,"n":1325,"o":334.1,"t":"2026-10-15T18:45:00Z","v":36708,"vw":334.140627},{"c":334.04,"h":334.215,"l":333.83,"n":1994,"o":334.085,"t":"2026-10-15T18:50:00Z","v":61668,"vw":334.039117},{"c":333.98,"h":334.09,"l":333.79,"n":1798,"o":334.03,"t":"2026-10-15T18:55:00Z","v":54372,"vw":333.952153},{"c":334.19,"h":334.43,"l":333.87,"n":2028,"o":334.01,"t":"2026-10-15T19:00:00Z","v":62803,"vw":334.168944},{"c":334.4825,"h":334.52,"l":334.17,"n":2604,"o":334.19,"t":"2026-10-15T19:05:00Z","v":127966,"vw":334.384868},{"c":335.165,"h":335.22,"l":334.5,"n":2549,"o":334.52,"t":"2026-10-15T19:10:00Z","v":129884,"vw":334.899445},{"c":335.58,"h":335.58,"l":334.99,"n":2078,"o":335.165,"t":"2026-10-15T19:15:00Z","v":73127,"vw":335.225416},{"c":335.37,"h":335.96,"l":335.35,"n":2477,"o":335.575,"t":"2026-10-15T19:20:00Z","v":96101,"vw":335.680271},{"c":335.37,"h":335.47,"l":335.25,"n":2010,"o":335.32,"t":"2026-10-15T19:25:00Z","v":55106,"vw":335.363828},{"c":334.86,"h":335.505,"l":334.77,"n":3175,"o":335.37,"t":"2026-10-15T19:30:00Z","v":127983,"vw":335.054659},{"c":335.115,"h":335.16,"l":334.53,"n":2132,"o":334.87,"t":"2026-10-15T19:35:00Z","v":62851,"vw":334.857679},{"c":334.89,"h":335.21,"l":334.821,"n":2698,"o":335.13,"t":"2026-10-15T19:40:00Z","v":89570,"vw":335.020646},{"c":335.04,"h":335.04,"l":334.72,"n":3209,"o":334.86,"t":"2026-10-15T19:45:00Z","v":123727,"vw":334.826501},{"c":335.4002,"h":335.66,"l":334.9,"n":6247,"o":335,"t":"2026-10-15T19:50:00Z","v":239471,"vw":335.32715},{"c":335.54,"h":335.6,"l":335.27,"n":15340,"o":335.4,"t":"2026-10-15T19:55:00Z","v":490724,"vw":335.440939},{"c":335.73,"h":335.79,"l":334.73,"n":293,"o":335.54,"t":"2026-10-15T20:00:00Z","v":1851898,"vw":335.530115},{"c":335.73,"h":335.74,"l":335.54,"n":20,"o":335.74,"t":"2026-10-15T20:05:00Z","v":490,"vw":335.632246},{"c":335.5,"h":335.83,"l":335.41,"n":28,"o":335.41,"t":"2026-10-15T20:10:00Z","v":12979,"vw":335.632711},{"c":335.41,"h":335.55,"l":335.41,"n":20,"o":335.55,"t":"2026-10-15T20:20:00Z","v":661,"vw":335.422354},{"c":335.53,"h":335.53,"l":335.53,"n":61,"o":335.53,"t":"2026-10-15T20:30:00Z","v":19096,"vw":335.53},{"c":335.6186,"h":335.6186,"l":335.41,"n":4,"o":335.42,"t":"2026-10-15T20:35:00Z","v":240,"vw":335.451433},{"c":335.41,"h":335.83,"l":335.41,"n":17,"o":335.79,"t":"2026-10-15T20:55:00Z","v":585,"vw":335.620893},{"c":335.5,"h":335.78,"l":335.5,"n":27,"o":335.78,"t":"2026-10-15T21:00:00Z","v":309,"vw":335.590811},{"c":335.51,"h":335.51,"l":335.42,"n":10,"o":335.42,"t":"2026-10-15T21:05:00Z","v":226,"vw":335.488404},{"c":335.41,"h":335.41,"l":335.41,"n":10,"o":335.41,"t":"2026-10-15T21:10:00Z","v":100,"vw":335.41},{"c":335,"h":335.26,"l":335,"n":7,"o":335.26,"t":"2026-10-15T21:15:00Z","v":271,"vw":335.047273},{"c":335.01,"h":335.03,"l":335.01,"n":15,"o":335.03,"t":"2026-10-15T21:20:00Z","v":120,"vw":335.02},{"c":335.8,"h":335.8,"l":335.8,"n":2,"o":335.8,"t":"2026-10-15T21:35:00Z","v":100,"vw":335.8},{"c":335.7515,"h":335.7515,"l":335.7515,"n":3,"o":335.7515,"t":"2026-10-15T21:55:00Z","v":102,"vw":335.7515},{"c":335.55,"h":335.55,"l":335.53,"n":4,"o":335.54,"t":"2026-10-15T22:10:00Z","v":342,"vw":335.537971},{"c":335.54,"h":335.54,"l":335.54,"n":4,"o":335.54,"t":"2026-10-15T23:00:00Z","v":178,"vw":335.54},{"c":335.65,"h":335.65,"l":335.64,"n":8,"o":335.64,"t":"2026-10-15T23:05:00Z","v":121,"vw":335.646364},{"c":335.54,"h":335.54,"l":335.54,"n":2,"o":335.54,"t":"2026-10-15T23:10:00Z","v":55,"vw":335.54},{"c":335.54,"h":335.54,"l":335.54,"n":9,"o":335.54,"t":"2026-10-15T23:25:00Z","v":164,"vw":335.54},{"c":335.67,"h":335.68,"l":335.67,"n":11,"o":335.68,"t":"2026-10-15T23:45:00Z","v":358,"vw":335.676}],"history":[{"c":221.48,"h":223.7,"l":218.88,"n":135642,"o":223.2,"t":"2024-10-14T04:00:00Z","v":9048925,"vw":220.831217},{"c":222.39,"h":225.45,"l":221.82,"n":151091,"o":223.66,"t":"2024-10-15T04:00:00Z","v":9235825,"vw":223.30389},{"c":223.64,"h":223.68,"l":221.04,"n":116237,"o":222.33,"t":"2024-10-16T04:00:00Z","v":6382515,"vw":222.849945},{"c":224.42,"h":225.85,"l":223.31,"n":116060,"o":224.27,"t":"2024-10-17T04:00:00Z","v":6470186,"vw":224.779304},{"c":225.37,"h":225.92,"l":223.1,"n":100385,"o":225,"t":"2024-10-18T04:00:00Z","v":7000543,"vw":225.104172},{"c":223,"h":225.7,"l":222.9,"n":99627,"o":225.22,"t":"2024-10-21T04:00:00Z","v":5869959,"vw":223.593904},{"c":224.12,"h":225.28,"l":221.1,"n":137632,"o":223.02,"t":"2024-10-22T04:00:00Z","v":9586793,"vw":223.728388},{"c":223.41,"h":224.7999,"l":222.53,"n":97513,"o":223.66,"t":"2024-10-23T04:00:00Z","v":6180528,"vw":223.614268},{"c":224.98,"h":225.06,"l":221.66,"n":91620,"o":221.83,"t":"2024-10-24T04:00:00Z","v":6002202,"vw":223.97765},{"c":222.31,"h":225.62,"l":220.875,"n":100336,"o":225,"t":"2024-10-25T04:00:00Z","v":6369720,"vw":222.645101},{"c":225.5,"h":225.64,"l":222.95,"n":86006,"o":223.35,"t":"2024-10-28T04:00:00Z","v":6842956,"vw":224.907519},{"c":222.9,"h":226.75,"l":222.81,"n":96336,"o":225.21,"t":"2024-10-29T04:00:00Z","v":6580004,"vw":223.659071},{"c":224.41,"h":226.31,"l":221.58,"n":109454,"o":222.54,"t":"2024-10-30T04:00:00Z","v":7110941,"vw":224.752844},{"c":221.92,"h":225.69,"l":221.82,"n":109890,"o":224.7,"t":"2024-10-31T04:00:00Z","v":7829932,"vw":222.907185},{"c":222.94,"h":226.15,"l":222.7,"n":111216,"o":223.56,"t":"2024-11-01T04:00:00Z","v":6923452,"vw":224.148479},{"c":219.78,"h":223.76,"l":219.17,"n":115955,"o":222.65,"t":"2024-11-04T05:00:00Z","v":8229588,"vw":220.577632},{"c":221.49,"h":221.96,"l":220,"n":96449,"o":220.03,"t":"2024-11-05T05:00:00Z","v":5600686,"vw":221.058722},{"c":247.06,"h":248,"l":234.77,"n":334869,"o":235,"t":"2024-11-06T05:00:00Z","v":23987753,"vw":243.455463},{"c":236.38,"h":244.57,"l":235.22,"n":244024,"o":244.5,"t":"2024-11-07T05:00:00Z","v":16451071,"vw":238.224443},{"c":236.98,"h":239.34,"l":235.78,"n":141032,"o":239.34,"t":"2024-11-08T05:00:00Z","v":9502100,"vw":237.554169},{"c":239.29,"h":242.1,"l":239,"n":129737,"o":240,"t":"2024-11-11T05:00:00Z","v":9017079,"vw":240.139358},{"c":239.56,"h":241.46,"l":238.76,"n":120313,"o":240.55,"t":"2024-11-12T05:00:00Z","v":6860956,"vw":239.824807},{"c":241.16,"h":244.09,"l":240.31,"n":118090,"o":240.58,"t":"2024-11-13T05:00:00Z","v":11472557,"vw":241.852113},{"c":241.87,"h":244.29,"l":241.05,"n":114876,"o":242.415,"t":"2024-11-14T05:00:00Z","v":10172202,"vw":242.348336},{"c":245.31,"h":246.42,"l":241.46,"n":148014,"o":241.46,"t":"2024-11-15T05:00:00Z","v":11518836,"vw":244.936095},{"c":245.03,"h":247.93,"l":242.68,"n":116188,"o":247.76,"t":"2024-11-18T05:00:00Z","v":9052575,"vw":245.025053},{"c":243.09,"h":245.1509,"l":241.55,"n":104729,"o":242.25,"t":"2024-11-19T05:00:00Z","v":6792660,"vw":243.466744},{"c":240.78,"h":244.61,"l":238.64,"n":104760,"o":244.4,"t":"2024-11-20T05:00:00Z","v":9013603,"vw":240.626392},{"c":244.76,"h":245.49,"l":242.105,"n":114974,"o":243.23,"t":"2024-11-21T05:00:00Z","v":8783516,"vw":244.28536},{"c":248.55,"h":249.15,"l":243.0347,"n":111280,"o":243.61,"t":"2024-11-22T05:00:00Z","v":7997307,"vw":247.995451},{"c":250.29,"h":254.31,"l":249.06,"n":114513,"o":249.59,"t":"2024-11-25T05:00:00Z","v":10295350,"vw":250.18618},{"c":249.97,"h":251,"l":248.34,"n":91630,"o":250.49,"t":"2024-11-26T05:00:00Z","v":6212142,"vw":249.668707},{"c":249.79,"h":251.19,"l":248.771,"n":82760,"o":249.35,"t":"2024-11-27T05:00:00Z","v":5472265,"vw":249.871463},{"c":249.72,"h":251.77,"l":249.445,"n":67560,"o":249.86,"t":"2024-11-29T05:00:00Z","v":5494825,"vw":250.362516},{"c":246.25,"h":250.25,"l":245.03,"n":122265,"o":249.55,"t":"2024-12-02T05:00:00Z","v":8899741,"vw":246.600178},{"c":244.82,"h":249.04,"l":244.63,"n":104470,"o":248.23,"t":"2024-12-03T05:00:00Z","v":6657694,"vw":245.996509},{"c":243.4,"h":245.345,"l":242.23,"n":103998,"o":244.7,"t":"2024-12-04T05:00:00Z","v":7346265,"vw":243.413858},{"c":245.48,"h":247.18,"l":244.62,"n":100872,"o":245.39,"t":"2024-12-05T05:00:00Z","v":6572536,"vw":245.895517},{"c":247.36,"h":247.74,"l":244.84,"n":89890,"o":245.7,"t":"2024-12-06T05:00:00Z","v":5519738,"vw":246.710522},{"c":243.81,"h":247.8699,"l":243.76,"n":111650,"o":247.13,"t":"2024-12-09T05:00:00Z","v":7076466,"vw":244.915592},{"c":242.86,"h":247.96,"l":242.22,"n":134293,"o":243.89,"t":"2024-12-10T05:00:00Z","v":9108339,"vw":243.653681},{"c":243.53,"h":244.27,"l":242.18,"n":104425,"o":244,"t":"2024-12-11T05:00:00Z","v":7884442,"vw":243.470343},{"c":241.53,"h":244.1,"l":241.04,"n":98777,"o":243,"t":"2024-12-12T05:00:00Z","v":6113771,"vw":242.011973},{"c":239.94,"h":242.715,"l":239.1437,"n":101850,"o":242.07,"t":"2024-12-13T05:00:00Z","v":10392749,"vw":239.999872},{"c":239.58,"h":240.67,"l":237.52,"n":122269,"o":240.61,"t":"2024-12-16T05:00:00Z","v":9032044,"vw":239.446518},{"c":238.36,"h":239.02,"l":236.63,"n":114751,"o":238.65,"t":"2024-12-17T05:00:00Z","v":8083635,"vw":237.996669},{"c":230.37,"h":239.07,"l":229.53,"n":152847,"o":239,"t":"2024-12-18T05:00:00Z","v":11322358,"vw":233.693193},{"c":232.96,"h":236.36,"l":232.27,"n":152534,"o":232.27,"t":"2024-12-19T05:00:00Z","v":11790773,"vw":233.699198},{"c":237.6,"h":239.21,"l":231.5877,"n":132277,"o":231.92,"t":"2024-12-20T05:00:00Z","v":32348414,"vw":236.932773},{"c":238.39,"h":238.62,"l":234.88,"n":93999,"o":236.07,"t":"2024-12-23T05:00:00Z","v":8611528,"vw":237.427927},{"c":242.31,"h":242.4922,"l":239.07,"n":55844,"o":239.43,"t":"2024-12-24T05:00:00Z","v":3729092,"vw":241.415064},{"c":243.14,"h":243.26,"l":240.79,"n":71264,"o":241.43,"t":"2024-12-26T05:00:00Z","v":4452168,"vw":242.522945},{"c":241.17,"h":243.39,"l":240.04,"n":76680,"o":242.72,"t":"2024-12-27T05:00:00Z","v":5730607,"vw":241.23224},{"c":239.32,"h":240.84,"l":237.11,"n":83033,"o":238.77,"t":"2024-12-30T05:00:00Z","v":5723765,"vw":239.389306},{"c":239.71,"h":241.4393,"l":239.03,"n":74806,"o":240.05,"t":"2024-12-31T05:00:00Z","v":4870971,"vw":239.870551},{"c":240,"h":243.276,"l":239.45,"n":106680,"o":240.92,"t":"2025-01-02T05:00:00Z","v":9220914,"vw":240.717538},{"c":243.28,"h":244.88,"l":240.26,"n":116551,"o":243.89,"t":"2025-01-03T05:00:00Z","v":9491053,"vw":242.477404},{"c":240.85,"h":245.69,"l":240.58,"n":138858,"o":243.695,"t":"2025-01-06T05:00:00Z","v":9917836,"vw":242.380866},{"c":243.17,"h":245.26,"l":240.9,"n":126640,"o":242.14,"t":"2025-01-07T05:00:00Z","v":8753357,"vw":243.515138},{"c":243.13,"h":244.25,"l":240.5,"n":103905,"o":242.75,"t":"2025-01-08T05:00:00Z","v":8675284,"vw":242.535169},{"c":239.87,"h":243.81,"l":238.74,"n":132851,"o":243.09,"t":"2025-01-10T05:00:00Z","v":10256829,"vw":240.473112},{"c":244.21,"h":244.54,"l":239,"n":135017,"o":239.67,"t":"2025-01-13T05:00:00Z","v":10005315,"vw":243.224537},{"c":247.47,"h":247.72,"l":242.19,"n":169023,"o":242.66,"t":"2025-01-14T05:00:00Z","v":12407386,"vw":245.529287},{"c":252.35,"h":253.6699,"l":243.68,"n":230374,"o":250.4,"t":"2025-01-15T05:00:00Z","v":18448520,"vw":251.065464},{"c":254.27,"h":257.035,"l":252.33,"n":189657,"o":254,"t":"2025-01-16T05:00:00Z","v":15292348,"vw":254.229373},{"c":259.16,"h":260.62,"l":252.14,"n":181218,"o":254.14,"t":"2025-01-17T05:00:00Z","v":17678101,"vw":256.717685},{"c":263.03,"h":264.25,"l":259.5037,"n":152398,"o":260.07,"t":"2025-01-21T05:00:00Z","v":13712114,"vw":262.345213},{"c":262.84,"h":263.38,"l":260.25,"n":118304,"o":262.9,"t":"2025-01-22T05:00:00Z","v":9021914,"vw":262.346503},{"c":265.95,"h":266.8599,"l":263.81,"n":121371,"o":264.69,"t":"2025-01-23T05:00:00Z","v":10749681,"vw":265.361503},{"c":264.84,"h":267.1,"l":263.01,"n":107840,"o":263.69,"t":"2025-01-24T05:00:00Z","v":7666261,"vw":264.835553},{"c":265.85,"h":265.97,"l":262.26,"n":121658,"o":264.17,"t":"2025-01-27T05:00:00Z","v":7522258,"vw":264.638511},{"c":267.14,"h":267.33,"l":264.8301,"n":99658,"o":265.85,"t":"2025-01-28T05:00:00Z","v":7375391,"vw":266.415421},{"c":266.58,"h":270.68,"l":265.61,"n":123199,"o":267.21,"t":"2025-01-29T05:00:00Z","v":7684870,"vw":267.775274},{"c":268.23,"h":269.7,"l":266.6201,"n":109168,"o":268.63,"t":"2025-01-30T05:00:00Z","v":8753466,"vw":268.306681},{"c":267.3,"h":270.82,"l":266.96,"n":104767,"o":269.23,"t":"2025-01-31T05:00:00Z","v":7196268,"vw":268.346104},{"c":266.81,"h":268.165,"l":261.7009,"n":135965,"o":261.83,"t":"2025-02-03T05:00:00Z","v":8368062,"vw":266.193824},{"c":267.94,"h":269.84,"l":266.83,"n":95856,"o":269.84,"t":"2025-02-04T05:00:00Z","v":5588856,"vw":267.928142},{"c":270.43,"h":270.64,"l":268.33,"n":96460,"o":268.91,"t":"2025-02-05T05:00:00Z","v":5704431,"vw":269.846536},{"c":276.9,"h":276.98,"l":271.19,"n":116713,"o":272.45,"t":"2025-02-06T05:00:00Z","v":7264371,"vw":274.955393},{"c":275.8,"h":278.55,"l":274.715,"n":125239,"o":277.27,"t":"2025-02-07T05:00:00Z","v":6820097,"vw":276.482201},{"c":271.04,"h":276.18,"l":269.59,"n":143073,"o":276.15,"t":"2025-02-10T05:00:00Z","v":8620451,"vw":271.533361},{"c":274.99,"h":276.22,"l":269.66,"n":124293,"o":270.26,"t":"2025-02-11T05:00:00Z","v":7196376,"vw":273.476862},{"c":275.45,"h":276.45,"l":273.25,"n":100419,"o":274.08,"t":"2025-02-12T05:00:00Z","v":6683894,"vw":275.284884},{"c":276.32,"h":276.97,"l":273.81,"n":101082,"o":275.5,"t":"2025-02-13T05:00:00Z","v":8398667,"vw":275.498316},{"c":276.59,"h":279.2334,"l":276.45,"n":90417,"o":277.37,"t":"2025-02-14T05:00:00Z","v":5688627,"vw":277.423689},{"c":279.95,"h":279.97,"l":276.02,"n":108915,"o":276.76,"t":"2025-02-18T05:00:00Z","v":7919798,"vw":278.708962},{"c":279.25,"h":280.25,"l":277.22,"n":109435,"o":278.38,"t":"2025-02-19T05:00:00Z","v":7005204,"vw":279.15492},{"c":266.8,"h":278.74,"l":265.735,"n":227619,"o":278.675,"t":"2025-02-20T05:00:00Z","v":13846671,"vw":268.817108},{"c":264.24,"h":269.1955,"l":262.84,"n":159908,"o":268.32,"t":"2025-02-21T05:00:00Z","v":12835566,"vw":265.753443},{"c":261.34,"h":267,"l":258.61,"n":151364,"o":265.49,"t":"2025-02-24T05:00:00Z","v":10372751,"vw":261.966653},{"c":257.4,"h":263,"l":253.35,"n":169590,"o":262.23,"t":"2025-02-25T05:00:00Z","v":9608439,"vw":257.270571},{"c":258.79,"h":260.9115,"l":256.93,"n":111338,"o":257.16,"t":"2025-02-26T05:00:00Z","v":5943585,"vw":259.172933},{"c":259.05,"h":263.64,"l":257.86,"n":137509,"o":260.18,"t":"2025-02-27T05:00:00Z","v":8204447,"vw":260.543643},{"c":264.65,"h":264.81,"l":257.89,"n":143024,"o":260.73,"t":"2025-02-28T05:00:00Z","v":10467126,"vw":262.582165},{"c":260.62,"h":266.32,"l":257.82,"n":150019,"o":264,"t":"2025-03-03T05:00:00Z","v":9058307,"vw":262.101603},{"c":250.25,"h":257.23,"l":245.95,"n":230140,"o":255.28,"t":"2025-03-04T05:00:00Z","v":13465630,"vw":250.439059},{"c":251.53,"h":253.05,"l":247.83,"n":139210,"o":251.25,"t":"2025-03-05T05:00:00Z","v":7861424,"vw":250.854978},{"c":246.54,"h":249.36,"l":243.85,"n":169274,"o":248.11,"t":"2025-03-06T05:00:00Z","v":9983235,"vw":246.307409},{"c":242.28,"h":246.72,"l":239.42,"n":227755,"o":245.23,"t":"2025-03-07T05:00:00Z","v":20498734,"vw":242.146926},{"c":232.22,"h":237.51,"l":228.695,"n":294647,"o":236.21,"t":"2025-03-10T04:00:00Z","v":18887186,"vw":232.50441},{"c":229.14,"h":233.32,"l":226.69,"n":256303,"o":231.745,"t":"2025-03-11T04:00:00Z","v":18142995,"vw":229.136872},{"c":227.9,"h":234.32,"l":227.26,"n":225460,"o":234,"t":"2025-03-12T04:00:00Z","v":16054015,"vw":229.655809},{"c":225.19,"h":229.5,"l":224.23,"n":221976,"o":229.3,"t":"2025-03-13T04:00:00Z","v":16467851,"vw":225.825124},{"c":232.44,"h":233.143,"l":227.58,"n":175863,"o":228.12,"t":"2025-03-14T04:00:00Z","v":11962108,"vw":231.724089},{"c":233.93,"h":235.6695,"l":230.455,"n":137599,"o":231.18,"t":"2025-03-17T04:00:00Z","v":9586025,"vw":233.69107},{"c":234.97,"h":236.17,"l":233.52,"n":142818,"o":234.32,"t":"2025-03-18T04:00:00Z","v":10344866,"vw":234.797458},{"c":239.11,"h":242.33,"l":234.89,"n":147893,"o":235.74,"t":"2025-03-19T04:00:00Z","v":10120588,"vw":238.844783},{"c":239.01,"h":241.76,"l":236.2,"n":129335,"o":236.56,"t":"2025-03-20T04:00:00Z","v":8328513,"vw":239.527147},{"c":241.63,"h":242.3,"l":236.5,"n":135607,"o":237.81,"t":"2025-03-21T04:00:00Z","v":19326865,"vw":240.341487},{"c":248.06,"h":248.69,"l":244.41,"n":139491,"o":245.48,"t":"2025-03-24T04:00:00Z","v":9422650,"vw":247.246106},{"c":251.13,"h":251.82,"l":247.6247,"n":132095,"o":249.31,"t":"2025-03-25T04:00:00Z","v":9287694,"vw":250.256909},{"c":251.03,"h":254.67,"l":249.78,"n":154955,"o":252.6,"t":"2025-03-26T04:00:00Z","v":12785225,"vw":252.071143},{"c":248.12,"h":250.64,"l":247.18,"n":121134,"o":249.525,"t":"2025-03-27T04:00:00Z","v":8022517,"vw":248.943159},{"c":242.85,"h":249.505,"l":241.11,"n":147333,"o":246.94,"t":"2025-03-28T04:00:00Z","v":11978417,"vw":243.390482},{"c":245.3,"h":245.86,"l":237.3643,"n":152395,"o":239.41,"t":"2025-03-31T04:00:00Z","v":13602975,"vw":243.434469},{"c":243.66,"h":245.69,"l":240.8818,"n":139312,"o":242.62,"t":"2025-04-01T04:00:00Z","v":8054683,"vw":243.439158},{"c":245.82,"h":247.245,"l":241.46,"n":124627,"o":241.6,"t":"2025-04-02T04:00:00Z","v":7758750,"vw":245.542016},{"c":228.69,"h":235.14,"l":227.3,"n":286050,"o":234.27,"t":"2025-04-03T04:00:00Z","v":17188469,"vw":230.280529},{"c":210.28,"h":217.7,"l":208.93,"n":403674,"o":215.305,"t":"2025-04-04T04:00:00Z","v":27170689,"vw":212.122381},{"c":214.44,"h":222.053,"l":202.16,"n":319871,"o":205.77,"t":"2025-04-07T04:00:00Z","v":22914370,"vw":212.105184},{"c":216.87,"h":227.8378,"l":213.25,"n":263274,"o":223.52,"t":"2025-04-08T04:00:00Z","v":19483480,"vw":220.895966},{"c":234.34,"h":237.48,"l":211,"n":310921,"o":212.5,"t":"2025-04-09T04:00:00Z","v":24020222,"vw":226.032964},{"c":227.11,"h":230.3499,"l":220.1,"n":265749,"o":230,"t":"2025-04-10T04:00:00Z","v":18896440,"vw":226.404084},{"c":236.2,"h":238.575,"l":225,"n":258642,"o":226.31,"t":"2025-04-11T04:00:00Z","v":20284450,"vw":234.538987},{"c":234.72,"h":239.78,"l":233.6301,"n":168220,"o":237.1,"t":"2025-04-14T04:00:00Z","v":13017824,"vw":235.529219},{"c":233.13,"h":238.65,"l":232.82,"n":130626,"o":236.1,"t":"2025-04-15T04:00:00Z","v":10912883,"vw":234.890892},{"c":229.61,"h":233.58,"l":227.93,"n":130628,"o":232,"t":"2025-04-16T04:00:00Z","v":9322325,"vw":230.342175},{"c":231.96,"h":234.34,"l":230.55,"n":126832,"o":230.8,"t":"2025-04-17T04:00:00Z","v":9557946,"vw":232.342948},{"c":228.99,"h":231.81,"l":226.336,"n":119070,"o":230.63,"t":"2025-04-21T04:00:00Z","v":8716177,"vw":228.511516},{"c":235.59,"h":235.99,"l":231.37,"n":115123,"o":231.98,"t":"2025-04-22T04:00:00Z","v":10701374,"vw":234.739613},{"c":240.88,"h":246.79,"l":240,"n":163878,"o":240.22,"t":"2025-04-23T04:00:00Z","v":14126766,"vw":242.562451},{"c":244.64,"h":245.4695,"l":237.58,"n":118368,"o":239.74,"t":"2025-04-24T04:00:00Z","v":9055197,"vw":243.127351},{"c":243.55,"h":245.62,"l":241.75,"n":101156,"o":244.65,"t":"2025-04-25T04:00:00Z","v":8588564,"vw":243.448247},{"c":243.22,"h":246.8437,"l":240.84,"n":102059,"o":244.56,"t":"2025-04-28T04:00:00Z","v":7394297,"vw":242.991275},{"c":244.62,"h":245.25,"l":241.69,"n":98418,"o":242.19,"t":"2025-04-29T04:00:00Z","v":7216788,"vw":244.239481},{"c":244.62,"h":245.22,"l":238.43,"n":129767,"o":241.21,"t":"2025-04-30T04:00:00Z","v":12991699,"vw":243.260792},{"c":246.89,"h":248.45,"l":242.17,"n":126079,"o":242.84,"t":"2025-05-01T04:00:00Z","v":8689579,"vw":246.591266},{"c":252.51,"h":253.6187,"l":249.4629,"n":114183,"o":251.26,"t":"2025-05-02T04:00:00Z","v":7165044,"vw":252.406481},{"c":252.56,"h":255.16,"l":250.5901,"n":95782,"o":251.18,"t":"2025-05-05T04:00:00Z","v":5450744,"vw":253.310394},{"c":249.25,"h":252.65,"l":249,"n":98821,"o":250,"t":"2025-05-06T04:00:00Z","v":6369934,"vw":250.200998},{"c":249.39,"h":252.45,"l":248.83,"n":117018,"o":249.85,"t":"2025-05-07T04:00:00Z","v":8724267,"vw":250.456076},{"c":253.47,"h":255.88,"l":251.55,"n":128653,"o":251.57,"t":"2025-05-08T04:00:00Z","v":8320118,"vw":253.890671},{"c":253.08,"h":255.51,"l":252.34,"n":85897,"o":254.5,"t":"2025-05-09T04:00:00Z","v":5087639,"vw":253.428784},{"c":260.05,"h":263.6,"l":258.7,"n":166230,"o":262.9,"t":"2025-05-12T04:00:00Z","v":9603892,"vw":260.367397},{"c":263.01,"h":263.67,"l":260.39,"n":136949,"o":261.03,"t":"2025-05-13T04:00:00Z","v":8588961,"vw":262.580141},{"c":265.64,"h":266.64,"l":262.29,"n":134000,"o":263,"t":"2025-05-14T04:00:00Z","v":8643060,"vw":265.201919},{"c":267.49,"h":269.52,"l":264.76,"n":145183,"o":266.97,"t":"2025-05-15T04:00:00Z","v":9214641,"vw":267.014806},{"c":267.56,"h":268.4593,"l":264.71,"n":131480,"o":267.5,"t":"2025-05-16T04:00:00Z","v":8932912,"vw":267.188707},{"c":264.88,"h":268.32,"l":261.93,"n":158368,"o":265.55,"t":"2025-05-19T04:00:00Z","v":12145045,"vw":265.350003},{"c":265.68,"h":266.66,"l":262.3,"n":125845,"o":262.52,"t":"2025-05-20T04:00:00Z","v":8436337,"vw":265.601592},{"c":261.04,"h":265.65,"l":260.7263,"n":120021,"o":264.35,"t":"2025-05-21T04:00:00Z","v":7464045,"vw":262.433601},{"c":260.67,"h":262.3,"l":258.8687,"n":109510,"o":259.44,"t":"2025-05-22T04:00:00Z","v":6514113,"vw":260.881522},{"c":260.71,"h":261.99,"l":256.0001,"n":113130,"o":256.81,"t":"2025-05-23T04:00:00Z","v":6671841,"vw":260.103169},{"c":265.29,"h":265.3,"l":261.99,"n":128444,"o":262.04,"t":"2025-05-27T04:00:00Z","v":7506555,"vw":264.358407},{"c":263.49,"h":266.72,"l":262.9,"n":103062,"o":266.24,"t":"2025-05-28T04:00:00Z","v":5535408,"vw":264.171821},{"c":264.37,"h":265.4099,"l":262.53,"n":99875,"o":264.8,"t":"2025-05-29T04:00:00Z","v":5081992,"vw":263.869719},{"c":264,"h":265.33,"l":262.725,"n":148033,"o":263.45,"t":"2025-05-30T04:00:00Z","v":10977662,"vw":264.136055},{"c":264.66,"h":265.03,"l":261.9,"n":111063,"o":263.02,"t":"2025-06-02T04:00:00Z","v":6011165,"vw":264.018057},{"c":266.27,"h":266.58,"l":262.88,"n":115663,"o":263.73,"t":"2025-06-03T04:00:00Z","v":6998383,"vw":265.572349},{"c":264.22,"h":267.12,"l":264.18,"n":113277,"o":265.92,"t":"2025-06-04T04:00:00Z","v":5915710,"vw":264.991238},{"c":261.95,"h":264.74,"l":260.31,"n":139704,"o":264.74,"t":"2025-06-05T04:00:00Z","v":8179258,"vw":262.206465},{"c":265.73,"h":266.65,"l":264.26,"n":126963,"o":264.33,"t":"2025-06-06T04:00:00Z","v":7738134,"vw":265.74632},{"c":266.74,"h":267.9,"l":263.35,"n":139063,"o":266,"t":"2025-06-09T04:00:00Z","v":8285364,"vw":266.233293},{"c":268.6,"h":268.9,"l":265.85,"n":119349,"o":265.88,"t":"2025-06-10T04:00:00Z","v":7538135,"vw":267.994961},{"c":268.15,"h":269.6199,"l":265.7862,"n":108048,"o":268.68,"t":"2025-06-11T04:00:00Z","v":7434064,"vw":268.284449},{"c":268.24,"h":268.29,"l":265.14,"n":88723,"o":266.86,"t":"2025-06-12T04:00:00Z","v":6618026,"vw":267.614536},{"c":264.95,"h":267.02,"l":262.71,"n":128280,"o":265.08,"t":"2025-06-13T04:00:00Z","v":7098251,"vw":264.910612},{"c":270.36,"h":271.73,"l":266.85,"n":122402,"o":267,"t":"2025-06-16T04:00:00Z","v":8566019,"vw":270.352446},{"c":269.52,"h":270.59,"l":267.8,"n":100160,"o":268.17,"t":"2025-06-17T04:00:00Z","v":6739262,"vw":269.584499},{"c":273.96,"h":277.72,"l":269.72,"n":151653,"o":270,"t":"2025-06-18T04:00:00Z","v":9586440,"vw":274.601237},{"c":275,"h":277.3,"l":273.8119,"n":126204,"o":275.57,"t":"2025-06-20T04:00:00Z","v":13969674,"vw":275.201861},{"c":278.27,"h":278.55,"l":272.1128,"n":120475,"o":275.06,"t":"2025-06-23T04:00:00Z","v":8094559,"vw":276.547776},{"c":281.26,"h":282.715,"l":279.51,"n":158527,"o":280.21,"t":"2025-06-24T04:00:00Z","v":9267941,"vw":281.356731},{"c":284.06,"h":284.28,"l":280.91,"n":114681,"o":281.5,"t":"2025-06-25T04:00:00Z","v":6826901,"vw":283.082403},{"c":288.75,"h":289.41,"l":284.47,"n":138554,"o":284.7,"t":"2025-06-26T04:00:00Z","v":8942062,"vw":288.471786},{"c":287.11,"h":288.6962,"l":285.04,"n":178629,"o":285.81,"t":"2025-06-27T04:00:00Z","v":17868633,"vw":286.878889},{"c":289.91,"h":292.65,"l":288.92,"n":170993,"o":290.4,"t":"2025-06-30T04:00:00Z","v":12689156,"vw":290.321207},{"c":290.41,"h":291.13,"l":286.59,"n":154406,"o":290.89,"t":"2025-07-01T04:00:00Z","v":9338260,"vw":289.589812},{"c":292,"h":292.822,"l":289.7,"n":145045,"o":292.04,"t":"2025-07-02T04:00:00Z","v":8158692,"vw":291.656677},{"c":296,"h":296.4,"l":291.21,"n":107416,"o":292.15,"t":"2025-07-03T04:00:00Z","v":6539713,"vw":295.179493},{"c":291.97,"h":296.04,"l":290.08,"n":161292,"o":295.25,"t":"2025-07-07T04:00:00Z","v":8825732,"vw":292.419438},{"c":282.78,"h":289.7,"l":280.31,"n":238714,"o":289.275,"t":"2025-07-08T04:00:00Z","v":15440856,"vw":283.189436},{"c":283.16,"h":287.195,"l":282.48,"n":139436,"o":287.18,"t":"2025-07-09T04:00:00Z","v":11273801,"vw":283.587686},{"c":288.19,"h":288.31,"l":283,"n":145922,"o":283,"t":"2025-07-10T04:00:00Z","v":8413847,"vw":287.054785},{"c":286.86,"h":287.38,"l":283.655,"n":125576,"o":285.52,"t":"2025-07-11T04:00:00Z","v":7384674,"vw":286.348751},{"c":288.7,"h":289.3,"l":285.2556,"n":155505,"o":287.07,"t":"2025-07-14T04:00:00Z","v":9079941,"vw":288.043962},{"c":286.55,"h":291.95,"l":285.48,"n":202186,"o":288,"t":"2025-07-15T04:00:00Z","v":12526110,"vw":287.000518},{"c":285.82,"h":290.73,"l":283.01,"n":170029,"o":288.4,"t":"2025-07-16T04:00:00Z","v":9979326,"vw":286.010881},{"c":289.9,"h":290.2965,"l":283.44,"n":151234,"o":283.44,"t":"2025-07-17T04:00:00Z","v":8509504,"vw":288.722347},{"c":291.27,"h":292.5,"l":288.23,"n":128203,"o":289.52,"t":"2025-07-18T04:00:00Z","v":12216783,"vw":291.060914},{"c":290.97,"h":294.18,"l":290.58,"n":115105,"o":291,"t":"2025-07-21T04:00:00Z","v":7898141,"vw":291.725891},{"c":291.43,"h":293.625,"l":289.18,"n":107867,"o":291.5,"t":"2025-07-22T04:00:00Z","v":6717461,"vw":291.607773},{"c":296.76,"h":296.99,"l":292.55,"n":120452,"o":292.84,"t":"2025-07-23T04:00:00Z","v":7083510,"vw":295.593799},{"c":296.55,"h":299.5899,"l":296.2,"n":111385,"o":297.42,"t":"2025-07-24T04:00:00Z","v":7001242,"vw":297.599284},{"c":298.62,"h":298.9,"l":295.955,"n":100375,"o":296.7,"t":"2025-07-25T04:00:00Z","v":5918875,"vw":297.926257},{"c":298.28,"h":299.43,"l":296.82,"n":94998,"o":297.66,"t":"2025-07-28T04:00:00Z","v":5840417,"vw":298.118164},{"c":297.04,"h":301.2931,"l":296.2,"n":103724,"o":300,"t":"2025-07-29T04:00:00Z","v":7635719,"vw":297.988942},{"c":299.63,"h":300.61,"l":297.38,"n":105968,"o":297.42,"t":"2025-07-30T04:00:00Z","v":8061741,"vw":299.30188},{"c":296.24,"h":300.975,"l":295.5,"n":126995,"o":299.14,"t":"2025-07-31T04:00:00Z","v":14749652,"vw":296.775409},{"c":289.37,"h":291.795,"l":284.2376,"n":196011,"o":290.4,"t":"2025-08-01T04:00:00Z","v":12007111,"vw":288.78541},{"c":294.26,"h":294.32,"l":290.26,"n":107576,"o":290.26,"t":"2025-08-04T04:00:00Z","v":6649542,"vw":293.381591},{"c":291.37,"h":295.785,"l":287.24,"n":126864,"o":294.69,"t":"2025-08-05T04:00:00Z","v":7182333,"vw":290.799764},{"c":291.35,"h":293.29,"l":290.16,"n":107170,"o":292.3,"t":"2025-08-06T04:00:00Z","v":6330155,"vw":291.45288},{"c":286.94,"h":293.46,"l":286.41,"n":136492,"o":292.94,"t":"2025-08-07T04:00:00Z","v":8057109,"vw":288.207206},{"c":288.76,"h":291.23,"l":284.706,"n":127110,"o":288.98,"t":"2025-08-08T04:00:00Z","v":6634506,"vw":288.72978},{"c":289.56,"h":291.32,"l":288.78,"n":106783,"o":289.4,"t":"2025-08-11T04:00:00Z","v":5510113,"vw":289.729974},{"c":292.85,"h":294.75,"l":290.34,"n":144084,"o":291.5,"t":"2025-08-12T04:00:00Z","v":8572034,"vw":292.974454},{"c":290.53,"h":294.55,"l":287.16,"n":148043,"o":293.95,"t":"2025-08-13T04:00:00Z","v":8420407,"vw":290.591329},{"c":294.16,"h":294.2,"l":289.6391,"n":108032,"o":290.58,"t":"2025-08-14T04:00:00Z","v":6322381,"vw":292.887713},{"c":290.49,"h":295.5,"l":289.82,"n":109857,"o":294.84,"t":"2025-08-15T04:00:00Z","v":7340518,"vw":291.474139},{"c":291.53,"h":291.9,"l":288.41,"n":97624,"o":290,"t":"2025-08-18T04:00:00Z","v":5386856,"vw":290.877761},{"c":290.66,"h":292.48,"l":289.53,"n":110600,"o":290.83,"t":"2025-08-19T04:00:00Z","v":6031520,"vw":290.751686},{"c":292.24,"h":293.33,"l":287.27,"n":115405,"o":290.81,"t":"2025-08-20T04:00:00Z","v":7374244,"vw":291.366447},{"c":291.47,"h":292.7661,"l":289.4725,"n":95229,"o":291.94,"t":"2025-08-21T04:00:00Z","v":6624161,"vw":291.545102},{"c":296.24,"h":297.16,"l":290.13,"n":138365,"o":293.2,"t":"2025-08-22T04:00:00Z","v":8552847,"vw":295.180962},{"c":294.9,"h":297.3475,"l":294.14,"n":113645,"o":296.24,"t":"2025-08-25T04:00:00Z","v":5856258,"vw":295.43024},{"c":298.57,"h":298.74,"l":293.5001,"n":103494,"o":294.16,"t":"2025-08-26T04:00:00Z","v":6714749,"vw":297.088878},{"c":299.28,"h":301.07,"l":297.04,"n":112288,"o":297.25,"t":"2025-08-27T04:00:00Z","v":6056513,"vw":299.36967},{"c":301.07,"h":301.2399,"l":298.7,"n":98690,"o":300.025,"t":"2025-08-28T04:00:00Z","v":6410535,"vw":300.62294},{"c":301.42,"h":302.95,"l":299.73,"n":109637,"o":302.04,"t":"2025-08-29T04:00:00Z","v":6793936,"vw":301.55842},{"c":299.7,"h":300.455,"l":294.5,"n":133617,"o":300.26,"t":"2025-09-02T04:00:00Z","v":7221855,"vw":298.266864},{"c":299.51,"h":300.57,"l":296.38,"n":114046,"o":300.57,"t":"2025-09-03T04:00:00Z","v":6316911,"vw":298.908679},{"c":303.82,"h":304.43,"l":298.28,"n":126810,"o":300,"t":"2025-09-04T04:00:00Z","v":6605797,"vw":302.887234},{"c":294.38,"h":305.15,"l":294.31,"n":184645,"o":303.65,"t":"2025-09-05T04:00:00Z","v":9833025,"vw":296.440647},{"c":292.91,"h":296.46,"l":291.44,"n":148877,"o":294.89,"t":"2025-09-08T04:00:00Z","v":8188506,"vw":293.245906},{"c":297.85,"h":299,"l":292.31,"n":153020,"o":292.6,"t":"2025-09-09T04:00:00Z","v":7848196,"vw":297.161867},{"c":300.54,"h":301.54,"l":295.4,"n":121544,"o":296.7,"t":"2025-09-10T04:00:00Z","v":7787303,"vw":299.946294},{"c":305.56,"h":305.73,"l":300.7925,"n":135776,"o":301.24,"t":"2025-09-11T04:00:00Z","v":7940167,"vw":304.788932},{"c":306.91,"h":307.55,"l":303.695,"n":113581,"o":305,"t":"2025-09-12T04:00:00Z","v":6846674,"vw":306.465891},{"c":308.9,"h":309.95,"l":307.17,"n":122721,"o":307.17,"t":"2025-09-15T04:00:00Z","v":7122015,"vw":308.845148},{"c":309.19,"h":310.9,"l":307.1347,"n":141458,"o":310,"t":"2025-09-16T04:00:00Z","v":10525594,"vw":309.08852},{"c":311.75,"h":312.91,"l":308.7722,"n":162712,"o":310.39,"t":"2025-09-17T04:00:00Z","v":8657765,"vw":311.352859},{"c":313.23,"h":313.44,"l":309.61,"n":152300,"o":311.79,"t":"2025-09-18T04:00:00Z","v":8050671,"vw":312.022322},{"c":314.78,"h":315.8,"l":309.12,"n":169265,"o":313.6,"t":"2025-09-19T04:00:00Z","v":23568551,"vw":314.09239},{"c":312.44,"h":313.7,"l":309.555,"n":137778,"o":309.8,"t":"2025-09-22T04:00:00Z","v":7520190,"vw":312.456391},{"c":312.74,"h":316.3141,"l":310.58,"n":130208,"o":311.815,"t":"2025-09-23T04:00:00Z","v":8584420,"vw":313.087005},{"c":313.42,"h":316.5773,"l":311.665,"n":112031,"o":314.05,"t":"2025-09-24T04:00:00Z","v":7310513,"vw":313.763223},{"c":313.45,"h":315.65,"l":311.8,"n":122336,"o":314.12,"t":"2025-09-25T04:00:00Z","v":7083198,"vw":313.592582},{"c":316.06,"h":317.81,"l":313.704,"n":118961,"o":314.9,"t":"2025-09-26T04:00:00Z","v":7258136,"vw":316.131193},{"c":315.69,"h":318.01,"l":313.66,"n":125642,"o":317.06,"t":"2025-09-29T04:00:00Z","v":6462442,"vw":315.418259},{"c":315.43,"h":317.41,"l":310.11,"n":148670,"o":316.25,"t":"2025-09-30T04:00:00Z","v":11823315,"vw":314.647436},{"c":310.71,"h":314.59,"l":307.41,"n":133699,"o":313.97,"t":"2025-10-01T04:00:00Z","v":9235211,"vw":311.188506},{"c":307.55,"h":310.56,"l":306.14,"n":135634,"o":310,"t":"2025-10-02T04:00:00Z","v":7599973,"vw":307.754385},{"c":310.03,"h":311.66,"l":308.21,"n":120986,"o":308.51,"t":"2025-10-03T04:00:00Z","v":6029854,"vw":310.204286},{"c":309.18,"h":311.7474,"l":305.1301,"n":130509,"o":310.18,"t":"2025-10-06T04:00:00Z","v":7214502,"vw":308.881123},{"c":307.69,"h":310.01,"l":304.7,"n":125755,"o":309.35,"t":"2025-10-07T04:00:00Z","v":8454217,"vw":307.557496},{"c":304.03,"h":308.7832,"l":303.55,"n":122677,"o":308.21,"t":"2025-10-08T04:00:00Z","v":6489883,"vw":305.328334},{"c":305.53,"h":308.035,"l":303.3947,"n":120570,"o":305.05,"t":"2025-10-09T04:00:00Z","v":7060332,"vw":305.333188},{"c":300.89,"h":310.47,"l":300.81,"n":176211,"o":305.66,"t":"2025-10-10T04:00:00Z","v":8597384,"vw":304.464156},{"c":307.97,"h":309.46,"l":305.45,"n":244451,"o":305.6,"t":"2025-10-13T04:00:00Z","v":10788680,"vw":307.99744},{"c":302.08,"h":307,"l":294.21,"n":298267,"o":305.84,"t":"2025-10-14T04:00:00Z","v":16178755,"vw":301.429116},{"c":305.69,"h":312.1199,"l":305.44,"n":187874,"o":306.39,"t":"2025-10-15T04:00:00Z","v":11354778,"vw":308.049759},{"c":298.54,"h":308.6799,"l":297.07,"n":196383,"o":305.35,"t":"2025-10-16T04:00:00Z","v":10549447,"vw":301.456861},{"c":297.56,"h":299.55,"l":294.2,"n":170224,"o":299.16,"t":"2025-10-17T04:00:00Z","v":10153454,"vw":297.260442},{"c":302.36,"h":303.69,"l":298.1601,"n":124574,"o":298.5,"t":"2025-10-20T04:00:00Z","v":6894943,"vw":301.664536},{"c":297.09,"h":304.05,"l":297,"n":144460,"o":301.66,"t":"2025-10-21T04:00:00Z","v":7372334,"vw":299.160896},{"c":294.11,"h":298.0599,"l":290.5448,"n":166547,"o":297.77,"t":"2025-10-22T04:00:00Z","v":8054115,"vw":293.890215},{"c":294.54,"h":296.3699,"l":292.51,"n":106707,"o":294.38,"t":"2025-10-23T04:00:00Z","v":5438810,"vw":294.741656},{"c":300.44,"h":302.6,"l":295.45,"n":126199,"o":296.08,"t":"2025-10-24T04:00:00Z","v":7228330,"vw":300.42145},{"c":304.15,"h":304.53,"l":301.01,"n":107751,"o":302.16,"t":"2025-10-27T04:00:00Z","v":5642222,"vw":303.34345},{"c":305.36,"h":307.9674,"l":303.16,"n":124557,"o":304.86,"t":"2025-10-28T04:00:00Z","v":6335993,"vw":305.468665},{"c":305.51,"h":308.245,"l":303.01,"n":136598,"o":303.51,"t":"2025-10-29T04:00:00Z","v":7520324,"vw":305.522498},{"c":309.44,"h":312.61,"l":305.1,"n":143952,"o":305.79,"t":"2025-10-30T04:00:00Z","v":7514556,"vw":309.858842},{"c":311.12,"h":312.87,"l":307.25,"n":135785,"o":308.54,"t":"2025-10-31T04:00:00Z","v":7721297,"vw":310.916091},{"c":309.35,"h":312.32,"l":306.21,"n":171687,"o":311,"t":"2025-11-03T05:00:00Z","v":7770040,"vw":309.515903},{"c":309.25,"h":312.22,"l":305.1,"n":158665,"o":306.71,"t":"2025-11-04T05:00:00Z","v":7085164,"vw":309.325247},{"c":311.68,"h":313.1,"l":305.63,"n":160928,"o":309.61,"t":"2025-11-05T05:00:00Z","v":6865198,"vw":310.995342},{"c":313.42,"h":314.84,"l":310.26,"n":174392,"o":310.99,"t":"2025-11-06T05:00:00Z","v":7206111,"vw":312.984818},{"c":314.21,"h":314.43,"l":307.642,"n":180396,"o":311.89,"t":"2025-11-07T05:00:00Z","v":7302347,"vw":312.292727},{"c":316.89,"h":319.555,"l":314.21,"n":156307,"o":315,"t":"2025-11-10T05:00:00Z","v":5794505,"vw":316.779147},{"c":315.62,"h":319.05,"l":315.28,"n":117549,"o":317.5,"t":"2025-11-11T05:00:00Z","v":5030216,"vw":316.402076},{"c":320.41,"h":322.25,"l":316.21,"n":203472,"o":316.26,"t":"2025-11-12T05:00:00Z","v":10578266,"vw":320.559869},{"c":309.48,"h":320.6325,"l":309.1,"n":205608,"o":319.23,"t":"2025-11-13T05:00:00Z","v":8973258,"vw":311.8117},{"c":303.61,"h":307.64,"l":301.23,"n":222240,"o":307.51,"t":"2025-11-14T05:00:00Z","v":10326983,"vw":304.437232},{"c":300.37,"h":305.59,"l":297.6714,"n":185458,"o":304,"t":"2025-11-17T05:00:00Z","v":8344046,"vw":301.197988},{"c":299.41,"h":302.945,"l":297.02,"n":178474,"o":299.5,"t":"2025-11-18T05:00:00Z","v":8077315,"vw":299.698501},{"c":303.27,"h":304.4499,"l":299.265,"n":139002,"o":299.74,"t":"2025-11-19T05:00:00Z","v":5546555,"vw":302.782338},{"c":298.38,"h":309.92,"l":298.16,"n":195628,"o":306.34,"t":"2025-11-20T05:00:00Z","v":7501582,"vw":302.051478},{"c":298.02,"h":301.68,"l":292.8101,"n":211725,"o":301.29,"t":"2025-11-21T05:00:00Z","v":11766810,"vw":297.55036},{"c":298,"h":299.82,"l":294.51,"n":180076,"o":298.24,"t":"2025-11-24T05:00:00Z","v":10940186,"vw":298.233344},{"c":303,"h":304.5,"l":295.56,"n":174049,"o":300.05,"t":"2025-11-25T05:00:00Z","v":8877188,"vw":301.986758},{"c":307.64,"h":308.525,"l":303.2,"n":145868,"o":305,"t":"2025-11-26T05:00:00Z","v":7910851,"vw":307.002643},{"c":313.08,"h":313.72,"l":308.24,"n":98724,"o":309.1,"t":"2025-11-28T05:00:00Z","v":4322448,"vw":312.585245},{"c":308.92,"h":314.04,"l":308.54,"n":161757,"o":312.95,"t":"2025-12-01T05:00:00Z","v":7727324,"vw":309.988735},{"c":307.88,"h":310.48,"l":307.09,"n":138259,"o":308.74,"t":"2025-12-02T05:00:00Z","v":7249043,"vw":308.431252},{"c":312.13,"h":312.36,"l":306.8,"n":154913,"o":307.2,"t":"2025-12-03T05:00:00Z","v":8535260,"vw":310.593216},{"c":316.1,"h":318.49,"l":313,"n":170611,"o":313.26,"t":"2025-12-04T05:00:00Z","v":9627834,"vw":316.146677},{"c":315.04,"h":318.48,"l":314.68,"n":133985,"o":315.64,"t":"2025-12-05T05:00:00Z","v":6518908,"vw":315.786382},{"c":315.21,"h":316.47,"l":313.3501,"n":145785,"o":315.06,"t":"2025-12-08T05:00:00Z","v":7417191,"vw":314.837436},{"c":300.51,"h":318.8,"l":300.02,"n":354896,"o":314.95,"t":"2025-12-09T05:00:00Z","v":18049223,"vw":305.20877},{"c":310.11,"h":311.19,"l":298.46,"n":310670,"o":300.5,"t":"2025-12-10T05:00:00Z","v":18874092,"vw":306.292851},{"c":317.38,"h":318,"l":309.24,"n":202922,"o":309.24,"t":"2025-12-11T05:00:00Z","v":9721859,"vw":315.08342},{"c":318.52,"h":320.27,"l":316.6013,"n":179251,"o":319.68,"t":"2025-12-12T05:00:00Z","v":8982911,"vw":318.454186},{"c":320.02,"h":322.88,"l":318.39,"n":183382,"o":319.59,"t":"2025-12-15T05:00:00Z","v":10864122,"vw":320.263795},{"c":315.55,"h":319.52,"l":314.4,"n":156011,"o":319.09,"t":"2025-12-16T05:00:00Z","v":8331336,"vw":316.176646},{"c":314.98,"h":319.37,"l":314.66,"n":158674,"o":318.43,"t":"2025-12-17T05:00:00Z","v":8718653,"vw":315.837777},{"c":313,"h":317.7,"l":312.22,"n":184266,"o":316,"t":"2025-12-18T05:00:00Z","v":11444909,"vw":314.0256},{"c":317.21,"h":318.56,"l":313.19,"n":161044,"o":313.79,"t":"2025-12-19T05:00:00Z","v":24494412,"vw":316.455692},{"c":323.09,"h":323.23,"l":317.51,"n":136706,"o":317.51,"t":"2025-12-22T05:00:00Z","v":8354588,"vw":322.172598},{"c":325.93,"h":327.78,"l":323.09,"n":141205,"o":323.61,"t":"2025-12-23T05:00:00Z","v":6668305,"vw":325.952535},{"c":329.17,"h":329.99,"l":325.5014,"n":80354,"o":326.24,"t":"2025-12-24T05:00:00Z","v":4289306,"vw":328.724523},{"c":327.91,"h":330.86,"l":326.54,"n":95052,"o":329.11,"t":"2025-12-26T05:00:00Z","v":4158293,"vw":327.882272},{"c":323.75,"h":327.77,"l":323.53,"n":127174,"o":327,"t":"2025-12-29T05:00:00Z","v":8635338,"vw":324.654717},{"c":323.42,"h":324.94,"l":322.49,"n":104722,"o":324.81,"t":"2025-12-30T05:00:00Z","v":7904263,"vw":323.396744},{"c":322.22,"h":324.875,"l":322.04,"n":102049,"o":324.34,"t":"2025-12-31T05:00:00Z","v":5048531,"vw":322.949334},{"c":325.48,"h":325.73,"l":320.74,"n":149736,"o":322.5,"t":"2026-01-02T05:00:00Z","v":8054040,"vw":324.000562},{"c":334.04,"h":337.25,"l":325.19,"n":231784,"o":325.5,"t":"2026-01-05T05:00:00Z","v":10747974,"vw":334.424895},{"c":334.61,"h":335.87,"l":330.65,"n":160186,"o":332.62,"t":"2026-01-06T05:00:00Z","v":7660787,"vw":334.092147},{"c":326.99,"h":332.1499,"l":324.6,"n":220929,"o":331.14,"t":"2026-01-07T05:00:00Z","v":9815240,"vw":326.99037},{"c":329.79,"h":331.4,"l":325.65,"n":150856,"o":326.39,"t":"2026-01-08T05:00:00Z","v":11737068,"vw":329.961838},{"c":329.19,"h":331.9,"l":328.17,"n":142670,"o":329.34,"t":"2026-01-09T05:00:00Z","v":6738143,"vw":330.060396},{"c":324.49,"h":326.02,"l":321.23,"n":254818,"o":321.884,"t":"2026-01-12T05:00:00Z","v":12805062,"vw":323.52246},{"c":310.9,"h":326.86,"l":310.572,"n":464168,"o":324.3,"t":"2026-01-13T05:00:00Z","v":19371171,"vw":314.249477},{"c":307.87,"h":311.76,"l":306.12,"n":370369,"o":308.2,"t":"2026-01-14T05:00:00Z","v":25951464,"vw":308.174432},{"c":309.26,"h":312.94,"l":307.75,"n":239625,"o":308.47,"t":"2026-01-15T05:00:00Z","v":14751447,"vw":310.36868},{"c":312.47,"h":317.21,"l":310,"n":253986,"o":310.35,"t":"2026-01-16T05:00:00Z","v":14652508,"vw":312.842937},{"c":302.74,"h":311.15,"l":301.86,"n":302997,"o":306.21,"t":"2026-01-20T05:00:00Z","v":12900620,"vw":304.805626},{"c":302.04,"h":305.4,"l":301.15,"n":219575,"o":303.425,"t":"2026-01-21T05:00:00Z","v":10270144,"vw":302.996763},{"c":303.63,"h":308.2,"l":302.9,"n":230665,"o":304.86,"t":"2026-01-22T05:00:00Z","v":10535822,"vw":305.202224},{"c":297.72,"h":302.37,"l":296.51,"n":252244,"o":302,"t":"2026-01-23T05:00:00Z","v":11107925,"vw":298.115476},{"c":301.04,"h":301.775,"l":297.45,"n":202543,"o":297.81,"t":"2026-01-26T05:00:00Z","v":11752666,"vw":300.458595},{"c":300.31,"h":301.97,"l":298.15,"n":210688,"o":301.33,"t":"2026-01-27T05:00:00Z","v":11527448,"vw":299.61252},{"c":300.77,"h":301.92,"l":298.05,"n":199305,"o":300.27,"t":"2026-01-28T05:00:00Z","v":9556743,"vw":300.287019},{"c":306.42,"h":306.83,"l":302.215,"n":207800,"o":302.4,"t":"2026-01-29T05:00:00Z","v":11579987,"vw":305.156904},{"c":305.89,"h":307.93,"l":302.555,"n":209608,"o":305.25,"t":"2026-01-30T05:00:00Z","v":11953180,"vw":305.69184},{"c":308.14,"h":309.3,"l":301.37,"n":209910,"o":304.46,"t":"2026-02-02T05:00:00Z","v":9839360,"vw":307.13393},{"c":314.85,"h":316.25,"l":309.095,"n":230493,"o":309.73,"t":"2026-02-03T05:00:00Z","v":12687963,"vw":313.689843},{"c":317.27,"h":319.305,"l":314.405,"n":219023,"o":314.405,"t":"2026-02-04T05:00:00Z","v":9848802,"vw":317.319278},{"c":310.16,"h":316.01,"l":305.54,"n":207484,"o":315,"t":"2026-02-05T05:00:00Z","v":9387999,"vw":309.448943},{"c":322.4,"h":324.245,"l":314.71,"n":234127,"o":314.71,"t":"2026-02-06T05:00:00Z","v":17797443,"vw":322.228056},{"c":322.1,"h":326.4,"l":320.1149,"n":184057,"o":321.34,"t":"2026-02-09T05:00:00Z","v":11477473,"vw":323.023321},{"c":318.28,"h":326.125,"l":315.1201,"n":187317,"o":322.55,"t":"2026-02-10T05:00:00Z","v":9902224,"vw":319.903157},{"c":310.82,"h":325.28,"l":308.7301,"n":196450,"o":323.24,"t":"2026-02-11T05:00:00Z","v":8703519,"vw":313.505397},{"c":302.64,"h":313.615,"l":300.02,"n":247194,"o":312.275,"t":"2026-02-12T05:00:00Z","v":13443363,"vw":303.962692},{"c":302.55,"h":304.29,"l":296.52,"n":183246,"o":298.52,"t":"2026-02-13T05:00:00Z","v":9114526,"vw":301.962879},{"c":307.13,"h":308.24,"l":302.5,"n":176422,"o":302.76,"t":"2026-02-17T05:00:00Z","v":8896753,"vw":306.649208},{"c":308.78,"h":312.28,"l":307.22,"n":149328,"o":308.46,"t":"2026-02-18T05:00:00Z","v":7209556,"vw":309.990878},{"c":308.05,"h":309.18,"l":305.12,"n":159508,"o":307.17,"t":"2026-02-19T05:00:00Z","v":6737705,"vw":307.391809},{"c":310.79,"h":311,"l":305.68,"n":151615,"o":308.4,"t":"2026-02-20T05:00:00Z","v":7792735,"vw":309.450544},{"c":297.67,"h":311,"l":295.1,"n":270367,"o":308.8,"t":"2026-02-23T05:00:00Z","v":12972318,"vw":298.846796},{"c":297.3,"h":299.75,"l":291.38,"n":244734,"o":296.82,"t":"2026-02-24T05:00:00Z","v":13566418,"vw":296.093078},{"c":303.3,"h":303.6599,"l":297.01,"n":178397,"o":298.64,"t":"2026-02-25T05:00:00Z","v":8106192,"vw":301.908016},{"c":306.13,"h":309.01,"l":303.64,"n":164877,"o":304.58,"t":"2026-02-26T05:00:00Z","v":7017401,"vw":306.220762},{"c":300.3,"h":302.95,"l":294.45,"n":273556,"o":300,"t":"2026-02-27T05:00:00Z","v":18635485,"vw":298.780718},{"c":297.56,"h":299.9799,"l":293.21,"n":189704,"o":294.81,"t":"2026-03-02T05:00:00Z","v":8523107,"vw":297.61017},{"c":300.26,"h":302.39,"l":289.5,"n":226232,"o":292.285,"t":"2026-03-03T05:00:00Z","v":10290127,"vw":297.808397},{"c":299.39,"h":301,"l":295.82,"n":190838,"o":299.99,"t":"2026-03-04T05:00:00Z","v":8067296,"vw":298.594353},{"c":293.55,"h":301.24,"l":292.43,"n":247536,"o":297.98,"t":"2026-03-05T05:00:00Z","v":12744296,"vw":294.364658},{"c":289.48,"h":289.99,"l":283.71,"n":244769,"o":286.34,"t":"2026-03-06T05:00:00Z","v":13509882,"vw":287.67081},{"c":289.92,"h":291.0999,"l":280.45,"n":259236,"o":285.5,"t":"2026-03-09T04:00:00Z","v":12256752,"vw":286.145757},{"c":288.73,"h":292.75,"l":287.18,"n":211410,"o":289.29,"t":"2026-03-10T04:00:00Z","v":8357886,"vw":289.781221},{"c":287.52,"h":290.4825,"l":284.86,"n":192748,"o":288.81,"t":"2026-03-11T04:00:00Z","v":10216992,"vw":287.16297},{"c":282.89,"h":283.88,"l":279.1,"n":250922,"o":282.83,"t":"2026-03-12T04:00:00Z","v":13775156,"vw":281.97012},{"c":283.44,"h":287.19,"l":282.95,"n":194321,"o":284.665,"t":"2026-03-13T04:00:00Z","v":9102820,"vw":284.520149},{"c":286.16,"h":289.2699,"l":284.61,"n":176639,"o":286.34,"t":"2026-03-16T04:00:00Z","v":8160066,"vw":286.396112},{"c":286.89,"h":291.76,"l":285.95,"n":161194,"o":289,"t":"2026-03-17T04:00:00Z","v":8969814,"vw":287.48726},{"c":287.74,"h":289.405,"l":285.1223,"n":169996,"o":286.83,"t":"2026-03-18T04:00:00Z","v":10066281,"vw":287.71683},{"c":287.97,"h":289.51,"l":284.62,"n":184433,"o":286.88,"t":"2026-03-19T04:00:00Z","v":9856383,"vw":287.0015},{"c":286.56,"h":290.71,"l":285.27,"n":195864,"o":288.08,"t":"2026-03-20T04:00:00Z","v":22448563,"vw":287.068764},{"c":289.91,"h":295.75,"l":287.97,"n":186725,"o":294.31,"t":"2026-03-23T04:00:00Z","v":11483275,"vw":291.132207},{"c":292.4,"h":295.48,"l":285.3701,"n":198135,"o":286.17,"t":"2026-03-24T04:00:00Z","v":11101217,"vw":292.113699},{"c":295.42,"h":297.64,"l":292.44,"n":170096,"o":294.15,"t":"2026-03-25T04:00:00Z","v":12196572,"vw":295.307961},{"c":291.66,"h":294.9899,"l":290.73,"n":150825,"o":292.58,"t":"2026-03-26T04:00:00Z","v":8677997,"vw":292.231848},{"c":282.84,"h":290.11,"l":281.75,"n":191661,"o":289.14,"t":"2026-03-27T04:00:00Z","v":9884669,"vw":284.161969},{"c":283.77,"h":287.25,"l":282.33,"n":162083,"o":284.74,"t":"2026-03-30T04:00:00Z","v":11744183,"vw":284.471946},{"c":294.16,"h":295.072,"l":284.945,"n":201866,"o":288.47,"t":"2026-03-31T04:00:00Z","v":12965835,"vw":292.460033},{"c":295.38,"h":298.72,"l":292.91,"n":190811,"o":295.39,"t":"2026-04-01T04:00:00Z","v":11277611,"vw":295.870484},{"c":294.6,"h":295.62,"l":288.72,"n":137241,"o":291.91,"t":"2026-04-02T04:00:00Z","v":6677567,"vw":293.659868},{"c":295.45,"h":296.83,"l":293.195,"n":133205,"o":294.06,"t":"2026-04-06T04:00:00Z","v":7153916,"vw":295.64231},{"c":297.4,"h":298.18,"l":292.6982,"n":121215,"o":293.14,"t":"2026-04-07T04:00:00Z","v":7856697,"vw":296.410427},{"c":307.97,"h":311.26,"l":305.33,"n":200316,"o":307.97,"t":"2026-04-08T04:00:00Z","v":10600179,"vw":307.825134},{"c":310.33,"h":311.26,"l":306.11,"n":129588,"o":306.95,"t":"2026-04-09T04:00:00Z","v":6593763,"vw":309.722306},{"c":309.87,"h":310.35,"l":306.72,"n":134520,"o":310,"t":"2026-04-10T04:00:00Z","v":6078019,"vw":309.476306},{"c":313.68,"h":313.74,"l":305.4571,"n":164356,"o":307.47,"t":"2026-04-13T04:00:00Z","v":8327952,"vw":311.247227},{"c":311.12,"h":314.32,"l":308.87,"n":221885,"o":309.82,"t":"2026-04-14T04:00:00Z","v":11468755,"vw":311.697501},{"c":305.93,"h":314.24,"l":304.26,"n":216877,"o":313.95,"t":"2026-04-15T04:00:00Z","v":9896917,"vw":306.570902},{"c":309.95,"h":309.95,"l":305.2,"n":164542,"o":305.35,"t":"2026-04-16T04:00:00Z","v":8216453,"vw":308.880099},{"c":310.29,"h":314.9,"l":310.09,"n":189881,"o":312.47,"t":"2026-04-17T04:00:00Z","v":11090797,"vw":311.590211},{"c":316.99,"h":317.13,"l":310.37,"n":164331,"o":310.85,"t":"2026-04-20T04:00:00Z","v":10780053,"vw":315.979666},{"c":313,"h":320.235,"l":312.75,"n":145826,"o":317.49,"t":"2026-04-21T04:00:00Z","v":7092512,"vw":314.983689},{"c":313.02,"h":315.1486,"l":311.9404,"n":122104,"o":314.85,"t":"2026-04-22T04:00:00Z","v":5553019,"vw":313.086525},{"c":311.69,"h":314.99,"l":308.89,"n":120527,"o":313.52,"t":"2026-04-23T04:00:00Z","v":6976622,"vw":312.216211},{"c":308.28,"h":311.15,"l":307.89,"n":122202,"o":311.15,"t":"2026-04-24T04:00:00Z","v":5223533,"vw":308.84555},{"c":311.63,"h":312.58,"l":306.88,"n":120416,"o":306.88,"t":"2026-04-27T04:00:00Z","v":7932377,"vw":311.102219},{"c":311.45,"h":315.45,"l":311.17,"n":126176,"o":315.2,"t":"2026-04-28T04:00:00Z","v":7405432,"vw":312.195863},{"c":309.25,"h":312.045,"l":307.29,"n":128281,"o":310.57,"t":"2026-04-29T04:00:00Z","v":8039794,"vw":309.197316},{"c":313.23,"h":314.1,"l":306.57,"n":142244,"o":307.07,"t":"2026-04-30T04:00:00Z","v":8873314,"vw":312.735916},{"c":312.47,"h":316.08,"l":311.83,"n":131575,"o":313.95,"t":"2026-05-01T04:00:00Z","v":6144684,"vw":313.507901},{"c":307.65,"h":310.65,"l":306.51,"n":154783,"o":310.62,"t":"2026-05-04T04:00:00Z","v":7344958,"vw":307.983988},{"c":309.4,"h":310.97,"l":306.8,"n":121160,"o":307.71,"t":"2026-05-05T04:00:00Z","v":6326095,"vw":309.347027},{"c":314.9,"h":316.2595,"l":311.35,"n":146699,"o":311.45,"t":"2026-05-06T04:00:00Z","v":8638277,"vw":314.94892},{"c":306.27,"h":316.3,"l":306.14,"n":156668,"o":314.65,"t":"2026-05-07T04:00:00Z","v":8369245,"vw":308.397495},{"c":302.1,"h":308.99,"l":300.5,"n":169372,"o":308.25,"t":"2026-05-08T04:00:00Z","v":9475030,"vw":302.83837},{"c":300,"h":303.19,"l":298.88,"n":183231,"o":302.1,"t":"2026-05-11T04:00:00Z","v":9522951,"vw":300.294078},{"c":304.88,"h":306.0624,"l":295.55,"n":185904,"o":300.02,"t":"2026-05-12T04:00:00Z","v":9506728,"vw":302.739476},{"c":300.25,"h":303,"l":300.0709,"n":149104,"o":302.27,"t":"2026-05-13T04:00:00Z","v":7718053,"vw":301.075099},{"c":299.91,"h":303.7504,"l":298.81,"n":140197,"o":302.25,"t":"2026-05-14T04:00:00Z","v":7371465,"vw":300.888703},{"c":297.81,"h":300.79,"l":296.45,"n":151367,"o":300.205,"t":"2026-05-15T04:00:00Z","v":8707734,"vw":298.167913},{"c":300.73,"h":301.26,"l":297.22,"n":145681,"o":298,"t":"2026-05-18T04:00:00Z","v":7554058,"vw":300.262203},{"c":295.7,"h":301.79,"l":295.26,"n":168019,"o":301.09,"t":"2026-05-19T04:00:00Z","v":8074330,"vw":297.448195},{"c":301.98,"h":302.925,"l":293.67,"n":178228,"o":296.7,"t":"2026-05-20T04:00:00Z","v":9333832,"vw":300.828997},{"c":303,"h":303.975,"l":300.21,"n":152055,"o":301.23,"t":"2026-05-21T04:00:00Z","v":7883438,"vw":302.694222},{"c":306.38,"h":307.45,"l":303.84,"n":122191,"o":304.68,"t":"2026-05-22T04:00:00Z","v":5987869,"vw":306.211445},{"c":306.74,"h":309.93,"l":305.44,"n":147379,"o":308.49,"t":"2026-05-26T04:00:00Z","v":7742384,"vw":307.155703},{"c":299.28,"h":305.9,"l":295.75,"n":241026,"o":305,"t":"2026-05-27T04:00:00Z","v":11797457,"vw":298.80738},{"c":296.73,"h":301.07,"l":295.75,"n":193026,"o":297.57,"t":"2026-05-28T04:00:00Z","v":9777878,"vw":297.277759},{"c":299.31,"h":299.88,"l":295.195,"n":186980,"o":296.4,"t":"2026-05-29T04:00:00Z","v":13985021,"vw":298.457017},{"c":296.58,"h":299.55,"l":295.27,"n":168936,"o":297.69,"t":"2026-06-01T04:00:00Z","v":7943063,"vw":296.575158},{"c":300.96,"h":302.07,"l":295.27,"n":177337,"o":296.5,"t":"2026-06-02T04:00:00Z","v":8303881,"vw":300.10742},{"c":300.85,"h":301.96,"l":296.56,"n":147550,"o":299.92,"t":"2026-06-03T04:00:00Z","v":7012726,"vw":300.175393},{"c":310.89,"h":312.91,"l":304.44,"n":217679,"o":305.74,"t":"2026-06-04T04:00:00Z","v":10354033,"vw":310.074636},{"c":312.37,"h":315,"l":309.6,"n":199740,"o":314.29,"t":"2026-06-05T04:00:00Z","v":9127954,"vw":312.275193},{"c":311.11,"h":316.295,"l":310.78,"n":144033,"o":313.25,"t":"2026-06-08T04:00:00Z","v":6835709,"vw":312.107015},{"c":312.7,"h":316.415,"l":309.01,"n":170672,"o":313.51,"t":"2026-06-09T04:00:00Z","v":11597245,"vw":312.645416},{"c":309.14,"h":314.75,"l":309.03,"n":155145,"o":312.56,"t":"2026-06-10T04:00:00Z","v":7453278,"vw":310.932506},{"c":313.49,"h":314.72,"l":308.88,"n":158745,"o":309.56,"t":"2026-06-11T04:00:00Z","v":9122677,"vw":312.714426},{"c":320.72,"h":321.3,"l":315.55,"n":170920,"o":315.97,"t":"2026-06-12T04:00:00Z","v":7434998,"vw":319.743731},{"c":319.4,"h":325.92,"l":318.84,"n":150657,"o":323.92,"t":"2026-06-15T04:00:00Z","v":7998067,"vw":320.821616},{"c":331.14,"h":331.75,"l":324.02,"n":220337,"o":324.3,"t":"2026-06-16T04:00:00Z","v":11104605,"vw":329.798541},{"c":333.46,"h":337.77,"l":331.5,"n":242060,"o":332.18,"t":"2026-06-17T04:00:00Z","v":12254447,"vw":334.840148},{"c":325.22,"h":338.09,"l":324.16,"n":206277,"o":336.95,"t":"2026-06-18T04:00:00Z","v":20144117,"vw":328.477733},{"c":331.48,"h":332.77,"l":326.75,"n":184271,"o":329.7,"t":"2026-06-22T04:00:00Z","v":10192244,"vw":330.960576},{"c":334.14,"h":335.37,"l":327.21,"n":163039,"o":329.47,"t":"2026-06-23T04:00:00Z","v":7589394,"vw":333.32775},{"c":333.45,"h":334.53,"l":329.77,"n":147655,"o":333.07,"t":"2026-06-24T04:00:00Z","v":7915758,"vw":333.136208},{"c":335.12,"h":343.4485,"l":334.76,"n":177052,"o":334.96,"t":"2026-06-25T04:00:00Z","v":10057014,"vw":337.159978},{"c":329.05,"h":336.4,"l":327.5,"n":212164,"o":336,"t":"2026-06-26T04:00:00Z","v":17650174,"vw":329.695851},{"c":329.39,"h":332.39,"l":327.2,"n":158092,"o":328.28,"t":"2026-06-29T04:00:00Z","v":8066371,"vw":330.252264},{"c":327.33,"h":330.4372,"l":326.68,"n":137812,"o":328.89,"t":"2026-06-30T04:00:00Z","v":8087932,"vw":327.750602},{"c":334.07,"h":335.64,"l":325.01,"n":172261,"o":328.365,"t":"2026-07-01T04:00:00Z","v":15224753,"vw":333.318946},{"c":334.47,"h":340,"l":331.77,"n":149055,"o":338.02,"t":"2026-07-02T04:00:00Z","v":8425701,"vw":334.157551},{"c":337.72,"h":339.715,"l":334.11,"n":150581,"o":335,"t":"2026-07-06T04:00:00Z","v":8686612,"vw":337.289878},{"c":339.22,"h":341.4,"l":337.09,"n":150646,"o":340.975,"t":"2026-07-07T04:00:00Z","v":7123976,"vw":339.223129},{"c":330.62,"h":336.53,"l":330.13,"n":159672,"o":336.53,"t":"2026-07-08T04:00:00Z","v":18514002,"vw":331.707201},{"c":335.47,"h":337,"l":330.8053,"n":137114,"o":331.46,"t":"2026-07-09T04:00:00Z","v":15578085,"vw":335.295279},{"c":336.47,"h":338.5859,"l":335.77,"n":111751,"o":337.47,"t":"2026-07-10T04:00:00Z","v":6306341,"vw":336.605247},{"c":334.53,"h":338.35,"l":332.5001,"n":152590,"o":338.34,"t":"2026-07-13T04:00:00Z","v":7131004,"vw":334.63412},{"c":342.89,"h":344.73,"l":325.75,"n":280310,"o":327,"t":"2026-07-14T04:00:00Z","v":14547008,"vw":341.13521},{"c":346.91,"h":351.24,"l":344.05,"n":218868,"o":345.845,"t":"2026-07-15T04:00:00Z","v":10758941,"vw":347.343655},{"c":343.15,"h":349.34,"l":341.11,"n":171374,"o":349.28,"t":"2026-07-16T04:00:00Z","v":12440500,"vw":343.845795},{"c":341.1,"h":346.125,"l":335.05,"n":183664,"o":339.03,"t":"2026-07-17T04:00:00Z","v":9259000,"vw":341.568277},{"c":338.87,"h":344.26,"l":337.37,"n":136616,"o":341.8,"t":"2026-07-20T04:00:00Z","v":7732722,"vw":339.530228},{"c":345.23,"h":345.735,"l":337.3,"n":120607,"o":340.115,"t":"2026-07-21T04:00:00Z","v":6022824,"vw":343.989593},{"c":348.21,"h":349.07,"l":344.2501,"n":151017,"o":345.07,"t":"2026-07-22T04:00:00Z","v":8047472,"vw":347.762142},{"c":349.9,"h":349.92,"l":345.42,"n":133325,"o":346.58,"t":"2026-07-23T04:00:00Z","v":10919935,"vw":348.65274},{"c":353.21,"h":353.37,"l":347.5,"n":143405,"o":350.64,"t":"2026-07-24T04:00:00Z","v":7525192,"vw":352.169935},{"c":356.2,"h":359.05,"l":352.58,"n":150770,"o":357.89,"t":"2026-07-27T04:00:00Z","v":7894158,"vw":355.724966},{"c":357.31,"h":359.3,"l":354.15,"n":153753,"o":357.3,"t":"2026-07-28T04:00:00Z","v":6544158,"vw":356.535816},{"c":344.71,"h":357.37,"l":343.78,"n":185168,"o":356.43,"t":"2026-07-29T04:00:00Z","v":8276554,"vw":348.015352},{"c":350.85,"h":352.28,"l":345.37,"n":152974,"o":347.54,"t":"2026-07-30T04:00:00Z","v":7613340,"vw":350.219797},{"c":351.79,"h":354.47,"l":349.7,"n":137685,"o":353.3,"t":"2026-07-31T04:00:00Z","v":6611979,"vw":352.28672},{"c":352.64,"h":355.62,"l":350.84,"n":139888,"o":353.75,"t":"2026-08-03T04:00:00Z","v":6447328,"vw":352.637532},{"c":357.52,"h":363,"l":353.873,"n":168785,"o":355,"t":"2026-08-04T04:00:00Z","v":8482476,"vw":358.943612},{"c":359.24,"h":362.17,"l":358.2,"n":122189,"o":358.97,"t":"2026-08-05T04:00:00Z","v":5276650,"vw":360.125257},{"c":356.3,"h":362.81,"l":354.945,"n":121466,"o":362.81,"t":"2026-08-06T04:00:00Z","v":5827259,"vw":357.069155},{"c":357.52,"h":358.8543,"l":353.33,"n":109738,"o":355.76,"t":"2026-08-07T04:00:00Z","v":4574050,"vw":356.841013},{"c":359.79,"h":359.99,"l":356.5,"n":117524,"o":357.96,"t":"2026-08-10T04:00:00Z","v":5336734,"vw":358.94496},{"c":362.04,"h":363.12,"l":358.6,"n":110044,"o":360.05,"t":"2026-08-11T04:00:00Z","v":4583649,"vw":361.747761},{"c":365.18,"h":366.09,"l":361.3,"n":111953,"o":362.97,"t":"2026-08-12T04:00:00Z","v":4374924,"vw":364.895418},{"c":363.11,"h":366.5,"l":361.52,"n":126486,"o":366.5,"t":"2026-08-13T04:00:00Z","v":5110992,"vw":363.327637},{"c":362.84,"h":365.9,"l":361.45,"n":118474,"o":363,"t":"2026-08-14T04:00:00Z","v":5065522,"vw":363.343158},{"c":360.96,"h":365.75,"l":360.96,"n":109471,"o":361.94,"t":"2026-08-17T04:00:00Z","v":5291682,"vw":362.497591},{"c":363.25,"h":363.57,"l":359.27,"n":128912,"o":362.34,"t":"2026-08-18T04:00:00Z","v":5528680,"vw":361.960746},{"c":357.26,"h":363.05,"l":355.645,"n":152790,"o":363.01,"t":"2026-08-19T04:00:00Z","v":6703656,"vw":358.10178},{"c":351.55,"h":357.95,"l":351.55,"n":135766,"o":357.6,"t":"2026-08-20T04:00:00Z","v":6808910,"vw":353.152613},{"c":351.58,"h":356.86,"l":350.3666,"n":135154,"o":354.07,"t":"2026-08-21T04:00:00Z","v":8121102,"vw":352.476643},{"c":356.39,"h":358.28,"l":352.815,"n":107302,"o":353.3,"t":"2026-08-24T04:00:00Z","v":4406161,"vw":356.277332},{"c":356.69,"h":357.37,"l":353.0737,"n":93797,"o":357,"t":"2026-08-25T04:00:00Z","v":4305860,"vw":355.993111},{"c":356.5,"h":358.35,"l":354.6001,"n":105319,"o":356.5,"t":"2026-08-26T04:00:00Z","v":5809349,"vw":356.629189},{"c":354.22,"h":357.57,"l":352.225,"n":111334,"o":354.68,"t":"2026-08-27T04:00:00Z","v":5221577,"vw":354.340474},{"c":357.62,"h":358.73,"l":354.22,"n":106741,"o":355.67,"t":"2026-08-28T04:00:00Z","v":3922319,"vw":357.079012},{"c":356.02,"h":357.77,"l":354.7701,"n":107851,"o":355.9,"t":"2026-08-31T04:00:00Z","v":7978171,"vw":355.990323},{"c":354.95,"h":359.93,"l":354.12,"n":121606,"o":355.73,"t":"2026-09-01T04:00:00Z","v":5089752,"vw":356.12509},{"c":356.22,"h":361.47,"l":353.79,"n":130397,"o":357.55,"t":"2026-09-02T04:00:00Z","v":5350295,"vw":356.787309},{"c":362.06,"h":362.85,"l":356.39,"n":124986,"o":358.675,"t":"2026-09-03T04:00:00Z","v":5422800,"vw":361.221293},{"c":358.64,"h":362.86,"l":355.2,"n":127111,"o":361,"t":"2026-09-04T04:00:00Z","v":4882569,"vw":358.277029},{"c":353.51,"h":358.55,"l":353.23,"n":134291,"o":357.1,"t":"2026-09-08T04:00:00Z","v":5647517,"vw":354.602674},{"c":354.71,"h":356.33,"l":348.69,"n":134471,"o":352,"t":"2026-09-09T04:00:00Z","v":6325201,"vw":354.4606},{"c":353.56,"h":354.22,"l":351.12,"n":113119,"o":353.51,"t":"2026-09-10T04:00:00Z","v":4191474,"vw":352.98469},{"c":356.23,"h":360.05,"l":354.79,"n":111129,"o":358.32,"t":"2026-09-11T04:00:00Z","v":5358602,"vw":356.756444},{"c":350.13,"h":355.28,"l":347.545,"n":159688,"o":354.23,"t":"2026-09-14T04:00:00Z","v":9620957,"vw":350.653564},{"c":352.49,"h":354.7,"l":343.0717,"n":216011,"o":351,"t":"2026-09-15T04:00:00Z","v":14042413,"vw":350.607769},{"c":348.92,"h":355.6,"l":344.685,"n":173166,"o":353.38,"t":"2026-09-16T04:00:00Z","v":8311854,"vw":349.742301},{"c":349.31,"h":353.49,"l":345.27,"n":151824,"o":352.245,"t":"2026-09-17T04:00:00Z","v":6491729,"vw":349.156122},{"c":349.67,"h":349.67,"l":345.01,"n":151574,"o":347.89,"t":"2026-09-18T04:00:00Z","v":18318712,"vw":348.787077},{"c":352.04,"h":354.5,"l":350.08,"n":136053,"o":353.67,"t":"2026-09-21T04:00:00Z","v":6423709,"vw":351.997477},{"c":340,"h":352.1025,"l":337.3,"n":247717,"o":352,"t":"2026-09-22T04:00:00Z","v":11496369,"vw":340.642286},{"c":337.53,"h":341.44,"l":336.981,"n":155142,"o":337.61,"t":"2026-09-23T04:00:00Z","v":7084126,"vw":338.144105},{"c":338.56,"h":339.37,"l":335.28,"n":138934,"o":338.12,"t":"2026-09-24T04:00:00Z","v":6947622,"vw":337.783366},{"c":343.06,"h":343.31,"l":338.64,"n":153083,"o":340.765,"t":"2026-09-25T04:00:00Z","v":11468271,"vw":341.919984},{"c":336.59,"h":342,"l":336.3,"n":152821,"o":341.83,"t":"2026-09-28T04:00:00Z","v":10489217,"vw":337.62431},{"c":334.98,"h":338.75,"l":333.33,"n":126548,"o":337,"t":"2026-09-29T04:00:00Z","v":7266182,"vw":335.12942},{"c":330.83,"h":336.34,"l":330.83,"n":150273,"o":334.89,"t":"2026-09-30T04:00:00Z","v":9130048,"vw":331.75626},{"c":333.18,"h":333.58,"l":325.87,"n":185003,"o":328.75,"t":"2026-10-01T04:00:00Z","v":8174751,"vw":330.703415},{"c":332.38,"h":334.845,"l":330,"n":141087,"o":334,"t":"2026-10-02T04:00:00Z","v":6682280,"vw":332.080097},{"c":332.38,"h":333.75,"l":330.59,"n":124704,"o":333.31,"t":"2026-10-05T04:00:00Z","v":5358382,"vw":332.368539},{"c":331.28,"h":333.79,"l":330.93,"n":116771,"o":332.73,"t":"2026-10-06T04:00:00Z","v":6298243,"vw":331.676156},{"c":329.58,"h":329.8699,"l":325.07,"n":145155,"o":327.2,"t":"2026-10-07T04:00:00Z","v":7013280,"vw":328.397467},{"c":331.42,"h":332.31,"l":325.625,"n":148513,"o":327.25,"t":"2026-10-08T04:00:00Z","v":8076725,"vw":329.635308},{"c":332.99,"h":333.54,"l":330.58,"n":113674,"o":331.2,"t":"2026-10-09T04:00:00Z","v":5065692,"vw":332.643444},{"c":334.3,"h":336.34,"l":333.55,"n":131284,"o":334.3,"t":"2026-10-12T04:00:00Z","v":5687816,"vw":334.479406},{"c":331.43,"h":344.355,"l":331.17,"n":294557,"o":339.97,"t":"2026-10-13T04:00:00Z","v":13767335,"vw":335.071323},{"c":335.28,"h":336.2,"l":326.3981,"n":213443,"o":327.17,"t":"2026-10-14T04:00:00Z","v":10255363,"vw":333.541416},{"c":335.53,"h":337.25,"l":332.24,"n":158902,"o":337.25,"t":"2026-10-15T04:00:00Z","v":7762397,"vw":334.818863}],"volatilityBars":[{"c":331.95,"h":332.57,"l":331.71,"n":243,"o":332.3,"t":"2026-10-09T08:00:00Z","v":2036,"vw":332.250744},{"c":332.6,"h":332.6,"l":332.6,"n":5,"o":332.6,"t":"2026-10-09T08:30:00Z","v":102,"vw":332.6},{"c":332.6,"h":332.6,"l":332.6,"n":2,"o":332.6,"t":"2026-10-09T08:45:00Z","v":145,"vw":332.6},{"c":332.6,"h":332.6,"l":332.6,"n":1,"o":332.6,"t":"2026-10-09T09:15:00Z","v":59,"vw":332.6},{"c":332.31,"h":332.31,"l":332.31,"n":3,"o":332.31,"t":"2026-10-09T09:30:00Z","v":80,"vw":332.31},{"c":332.6,"h":332.6,"l":332.33,"n":72,"o":332.33,"t":"2026-10-09T09:45:00Z","v":1203,"vw":332.555885},{"c":332.42,"h":332.42,"l":332.42,"n":8,"o":332.42,"t":"2026-10-09T10:15:00Z","v":77,"vw":332.42},{"c":332,"h":332,"l":332,"n":13,"o":332,"t":"2026-10-09T10:30:00Z","v":133,"vw":332},{"c":332.3468,"h":332.4,"l":332.01,"n":35,"o":332.36,"t":"2026-10-09T11:00:00Z","v":976,"vw":332.271634},{"c":332.36,"h":332.36,"l":332,"n":41,"o":332.1,"t":"2026-10-09T11:15:00Z","v":1562,"vw":332.182681},{"c":332.2,"h":332.36,"l":332.2,"n":65,"o":332.33,"t":"2026-10-09T11:30:00Z","v":557,"vw":332.27976},{"c":332.42,"h":332.42,"l":332.2821,"n":45,"o":332.2821,"t":"2026-10-09T11:45:00Z","v":1511,"vw":332.369971},{"c":332.7,"h":332.8743,"l":332.67,"n":17,"o":332.67,"t":"2026-10-09T12:00:00Z","v":527,"vw":332.723326},{"c":332.42,"h":332.75,"l":332.31,"n":14,"o":332.5,"t":"2026-10-09T12:15:00Z","v":663,"vw":332.448015},{"c":332,"h":332.3,"l":332,"n":53,"o":332.3,"t":"2026-10-09T12:30:00Z","v":967,"vw":332.171044},{"c":331.42,"h":331.42,"l":331.42,"n":29,"o":331.42,"t":"2026-10-09T12:45:00Z","v":769,"vw":331.42},{"c":331.84,"h":331.84,"l":331.43,"n":17,"o":331.6901,"t":"2026-10-09T13:00:00Z","v":526,"vw":331.616501},{"c":331.5,"h":331.7,"l":331.5,"n":14,"o":331.65,"t":"2026-10-09T13:15:00Z","v":718,"vw":331.554074},{"c":331.265,"h":332.555,"l":330.835,"n":6288,"o":331.2,"t":"2026-10-09T13:30:00Z","v":238881,"vw":331.399525},{"c":331.96,"h":332,"l":330.84,"n":4758,"o":331.3,"t":"2026-10-09T13:45:00Z","v":146606,"vw":331.419001},{"c":331.85,"h":331.93,"l":330.58,"n":4244,"o":331.78,"t":"2026-10-09T14:00:00Z","v":139679,"vw":331.213024},{"c":331.3699,"h":332.1,"l":331.03,"n":4226,"o":331.835,"t":"2026-10-09T14:15:00Z","v":101238,"vw":331.47108},{"c":331.475,"h":331.54,"l":331.03,"n":3748,"o":331.295,"t":"2026-10-09T14:30:00Z","v":102867,"vw":331.261749},{"c":332.05,"h":332.24,"l":331.4575,"n":3568,"o":331.46,"t":"2026-10-09T14:45:00Z","v":93792,"vw":331.936842},{"c":332.51,"h":332.51,"l":331.74,"n":3567,"o":332.09,"t":"2026-10-09T15:00:00Z","v":112470,"vw":332.156005},{"c":332.21,"h":332.87,"l":331.935,"n":3881,"o":332.505,"t":"2026-10-09T15:15:00Z","v":110354,"vw":332.499048},{"c":332.06,"h":332.375,"l":331.9,"n":3468,"o":332.28,"t":"2026-10-09T15:30:00Z","v":91912,"vw":332.14725},{"c":332.52,"h":332.525,"l":331.855,"n":2874,"o":332.05,"t":"2026-10-09T15:45:00Z","v":70996,"vw":332.162164},{"c":332.81,"h":332.93,"l":332.42,"n":2870,"o":332.51,"t":"2026-10-09T16:00:00Z","v":70088,"vw":332.705977},{"c":332.835,"h":333.11,"l":332.83,"n":3197,"o":332.84,"t":"2026-10-09T16:15:00Z","v":81578,"vw":332.984995},{"c":333.05,"h":333.07,"l":332.75,"n":2699,"o":332.835,"t":"2026-10-09T16:30:00Z","v":68067,"vw":332.919322},{"c":333.06,"h":333.182,"l":332.73,"n":3482,"o":333.04,"t":"2026-10-09T16:45:00Z","v":90884,"vw":333.020962},{"c":332.985,"h":333.48,"l":332.95,"n":3416,"o":333.05,"t":"2026-10-09T17:00:00Z","v":104535,"vw":333.251645},{"c":332.74,"h":333.11,"l":332.61,"n":3223,"o":332.96,"t":"2026-10-09T17:15:00Z","v":90503,"vw":332.900064},{"c":332.95,"h":333.04,"l":332.7,"n":3458,"o":332.775,"t":"2026-10-09T17:30:00Z","v":105222,"vw":332.883857},{"c":332.77,"h":333,"l":332.57,"n":4200,"o":332.97,"t":"2026-10-09T17:45:00Z","v":129303,"vw":332.79319},{"c":332.62,"h":332.99,"l":332.545,"n":3872,"o":332.785,"t":"2026-10-09T18:00:00Z","v":112942,"vw":332.812657},{"c":332.715,"h":332.8,"l":332.43,"n":3659,"o":332.63,"t":"2026-10-09T18:15:00Z","v":104262,"vw":332.552717},{"c":332.8,"h":333.12,"l":332.61,"n":4039,"o":332.715,"t":"2026-10-09T18:30:00Z","v":182765,"vw":332.825661},{"c":333.105,"h":333.1303,"l":332.61,"n":3865,"o":332.805,"t":"2026-10-09T18:45:00Z","v":125195,"vw":332.895934},{"c":333.28,"h":333.4348,"l":332.935,"n":3834,"o":333.105,"t":"2026-10-09T19:00:00Z","v":144171,"vw":333.199987},{"c":333.25,"h":333.54,"l":333.15,"n":4881,"o":333.28,"t":"2026-10-09T19:15:00Z","v":137504,"vw":333.395973},{"c":333.05,"h":333.46,"l":332.87,"n":6365,"o":333.26,"t":"2026-10-09T19:30:00Z","v":187629,"vw":333.153189},{"c":333,"h":333.31,"l":332.89,"n":13989,"o":333,"t":"2026-10-09T19:45:00Z","v":410527,"vw":333.058418},{"c":333.1,"h":333.1,"l":332.77,"n":161,"o":332.99,"t":"2026-10-09T20:00:00Z","v":1179291,"vw":332.989992},{"c":333.2,"h":333.22,"l":333.01,"n":67,"o":333.05,"t":"2026-10-09T20:15:00Z","v":2255,"vw":333.142518},{"c":333.38,"h":333.38,"l":332.99,"n":43,"o":332.99,"t":"2026-10-09T20:30:00Z","v":11402,"vw":333.037403},{"c":333.25,"h":333.3762,"l":333.09,"n":38,"o":333.3762,"t":"2026-10-09T20:45:00Z","v":915,"vw":333.222009},{"c":333.4,"h":333.4,"l":333.255,"n":5,"o":333.386,"t":"2026-10-09T21:15:00Z","v":223,"vw":333.359529},{"c":333.14,"h":333.3898,"l":333.12,"n":28,"o":333.12,"t":"2026-10-09T21:30:00Z","v":1166,"vw":333.314043},{"c":333.3,"h":333.3,"l":333.3,"n":2,"o":333.3,"t":"2026-10-09T21:45:00Z","v":110,"vw":333.3},{"c":333.13,"h":333.18,"l":333.13,"n":5,"o":333.18,"t":"2026-10-09T22:00:00Z","v":250,"vw":333.156452},{"c":333.7,"h":333.7,"l":333.2,"n":46,"o":333.2,"t":"2026-10-09T22:15:00Z","v":1335,"vw":333.431585},{"c":333.35,"h":333.41,"l":333.35,"n":9,"o":333.41,"t":"2026-10-09T22:30:00Z","v":294,"vw":333.390987},{"c":333.34,"h":333.35,"l":333.34,"n":17,"o":333.35,"t":"2026-10-09T22:45:00Z","v":602,"vw":333.347741},{"c":333.37,"h":333.51,"l":333.37,"n":9,"o":333.51,"t":"2026-10-09T23:00:00Z","v":322,"vw":333.413411},{"c":333.47,"h":333.4813,"l":333.32,"n":14,"o":333.3463,"t":"2026-10-09T23:15:00Z","v":669,"vw":333.394657},{"c":333.37,"h":333.49,"l":333.37,"n":19,"o":333.46,"t":"2026-10-09T23:30:00Z","v":734,"vw":333.455063},{"c":333.572,"h":333.572,"l":333.32,"n":13,"o":333.45,"t":"2026-10-09T23:45:00Z","v":2117,"vw":333.335639},{"c":334.41,"h":334.81,"l":334.35,"n":280,"o":334.48,"t":"2026-10-12T08:00:00Z","v":3202,"vw":334.633691},{"c":334.42,"h":334.51,"l":334.39,"n":31,"o":334.51,"t":"2026-10-12T08:15:00Z","v":484,"vw":334.422672},{"c":334.32,"h":334.32,"l":334.3,"n":17,"o":334.3,"t":"2026-10-12T08:30:00Z","v":229,"vw":334.306849},{"c":333.96,"h":334.02,"l":333.96,"n":40,"o":334.02,"t":"2026-10-12T08:45:00Z","v":579,"vw":333.986109},{"c":333.8,"h":334.01,"l":333.8,"n":46,"o":333.87,"t":"2026-10-12T09:00:00Z","v":956,"vw":333.900526},{"c":334.3,"h":334.3,"l":333.99,"n":30,"o":333.99,"t":"2026-10-12T09:15:00Z","v":967,"vw":334.206557},{"c":333.8,"h":334.19,"l":333.8,"n":68,"o":334.19,"t":"2026-10-12T09:30:00Z","v":3073,"vw":334.059657},{"c":334.13,"h":334.3866,"l":333.86,"n":18,"o":333.86,"t":"2026-10-12T09:45:00Z","v":1486,"vw":334.290447},{"c":333.91,"h":334.27,"l":333.91,"n":22,"o":334.27,"t":"2026-10-12T10:00:00Z","v":894,"vw":334.16548},{"c":334.1,"h":334.1,"l":333.93,"n":17,"o":333.96,"t":"2026-10-12T10:15:00Z","v":274,"vw":333.995072},{"c":334.02,"h":334.17,"l":334.02,"n":71,"o":334.17,"t":"2026-10-12T10:30:00Z","v":1402,"vw":334.117464},{"c":333.95,"h":333.98,"l":333.95,"n":20,"o":333.98,"t":"2026-10-12T10:45:00Z","v":447,"vw":333.974965},{"c":333.8,"h":333.9992,"l":333.6,"n":141,"o":333.94,"t":"2026-10-12T11:00:00Z","v":5605,"vw":333.894918},{"c":333.96,"h":334.13,"l":333.9,"n":41,"o":333.9,"t":"2026-10-12T11:15:00Z","v":1957,"vw":334.010491},{"c":333.74,"h":334.08,"l":333.61,"n":58,"o":333.8,"t":"2026-10-12T11:30:00Z","v":2921,"vw":333.78078},{"c":334.15,"h":334.25,"l":333.7,"n":55,"o":334.01,"t":"2026-10-12T11:45:00Z","v":3244,"vw":334.107906},{"c":334.5,"h":334.5,"l":333.7736,"n":52,"o":333.7736,"t":"2026-10-12T12:00:00Z","v":4142,"vw":334.373633},{"c":334.51,"h":334.55,"l":334.1052,"n":31,"o":334.53,"t":"2026-10-12T12:15:00Z","v":1774,"vw":334.444132},{"c":334,"h":334.5,"l":334,"n":143,"o":334.5,"t":"2026-10-12T12:30:00Z","v":2463,"vw":334.207607},{"c":333.99,"h":334.48,"l":333.99,"n":24,"o":334.48,"t":"2026-10-12T12:45:00Z","v":626,"vw":334.130531},{"c":334.2189,"h":334.2829,"l":333.7,"n":49,"o":333.7,"t":"2026-10-12T13:00:00Z","v":1592,"vw":333.824667},{"c":333.92,"h":334.2902,"l":333.75,"n":131,"o":333.99,"t":"2026-10-12T13:15:00Z","v":2460,"vw":333.927086},{"c":334.625,"h":336.34,"l":334.3,"n":12033,"o":334.3,"t":"2026-10-12T13:30:00Z","v":500329,"vw":335.116751},{"c":334.13,"h":334.99,"l":333.55,"n":5735,"o":334.625,"t":"2026-10-12T13:45:00Z","v":165321,"vw":334.222672},{"c":334.65,"h":335.21,"l":333.91,"n":5128,"o":334.17,"t":"2026-10-12T14:00:00Z","v":150457,"vw":334.582538},{"c":334.795,"h":335.17,"l":334.04,"n":4785,"o":334.6,"t":"2026-10-12T14:15:00Z","v":136330,"vw":334.622134},{"c":334.59,"h":335.0448,"l":334.43,"n":4549,"o":334.795,"t":"2026-10-12T14:30:00Z","v":130203,"vw":334.761183},{"c":334.305,"h":334.8632,"l":334.15,"n":3816,"o":334.62,"t":"2026-10-12T14:45:00Z","v":153744,"vw":334.354228},{"c":334.455,"h":334.79,"l":334.2,"n":3671,"o":334.33,"t":"2026-10-12T15:00:00Z","v":101020,"vw":334.513683},{"c":335.02,"h":335.04,"l":334.2,"n":4227,"o":334.42,"t":"2026-10-12T15:15:00Z","v":137559,"vw":334.514049},{"c":334.81,"h":335.1299,"l":334.5701,"n":3844,"o":335.02,"t":"2026-10-12T15:30:00Z","v":113916,"vw":334.903498},{"c":334.75,"h":335.04,"l":334.63,"n":2999,"o":334.81,"t":"2026-10-12T15:45:00Z","v":88625,"vw":334.810286},{"c":334.378,"h":334.86,"l":334.35,"n":2787,"o":334.78,"t":"2026-10-12T16:00:00Z","v":77538,"vw":334.677906},{"c":334.215,"h":334.7425,"l":333.8801,"n":3458,"o":334.39,"t":"2026-10-12T16:15:00Z","v":95829,"vw":334.279375},{"c":333.625,"h":334.18,"l":333.58,"n":3935,"o":334.18,"t":"2026-10-12T16:30:00Z","v":120232,"vw":333.868535},{"c":334.4101,"h":334.47,"l":333.555,"n":3075,"o":333.625,"t":"2026-10-12T16:45:00Z","v":78868,"vw":334.085112},{"c":334.415,"h":334.42,"l":334.0907,"n":3023,"o":334.38,"t":"2026-10-12T17:00:00Z","v":89076,"vw":334.267564},{"c":334.505,"h":334.52,"l":334.135,"n":3202,"o":334.4,"t":"2026-10-12T17:15:00Z","v":118108,"vw":334.342818},{"c":334.34,"h":334.58,"l":334.01,"n":3638,"o":334.5,"t":"2026-10-12T17:30:00Z","v":122753,"vw":334.33173},{"c":334.61,"h":334.7,"l":334.27,"n":3159,"o":334.365,"t":"2026-10-12T17:45:00Z","v":74963,"vw":334.461496},{"c":334.44,"h":334.64,"l":334.35,"n":3113,"o":334.61,"t":"2026-10-12T18:00:00Z","v":86970,"vw":334.517959},{"c":334.67,"h":334.75,"l":334.34,"n":3359,"o":334.44,"t":"2026-10-12T18:15:00Z","v":98593,"vw":334.552852},{"c":334.63,"h":334.7651,"l":334.44,"n":3503,"o":334.67,"t":"2026-10-12T18:30:00Z","v":100472,"vw":334.614882},{"c":334.755,"h":334.78,"l":334.49,"n":3544,"o":334.66,"t":"2026-10-12T18:45:00Z","v":96698,"vw":334.640033},{"c":334.38,"h":334.7699,"l":334.25,"n":4171,"o":334.755,"t":"2026-10-12T19:00:00Z","v":110291,"vw":334.45337},{"c":334.305,"h":334.415,"l":334.05,"n":5532,"o":334.395,"t":"2026-10-12T19:15:00Z","v":162358,"vw":334.239765},{"c":334.17,"h":334.53,"l":333.91,"n":6930,"o":334.32,"t":"2026-10-12T19:30:00Z","v":230288,"vw":334.215883},{"c":334.6,"h":335.1,"l":334.06,"n":19790,"o":334.14,"t":"2026-10-12T19:45:00Z","v":751965,"vw":334.499357},{"c":334.65,"h":334.89,"l":334.3,"n":440,"o":334.3,"t":"2026-10-12T20:00:00Z","v":1250237,"vw":334.302095},{"c":334.76,"h":334.85,"l":334.5,"n":138,"o":334.68,"t":"2026-10-12T20:15:00Z","v":5413,"vw":334.664997},{"c":334.65,"h":334.78,"l":334.3,"n":119,"o":334.78,"t":"2026-10-12T20:30:00Z","v":14993,"vw":334.391027},{"c":334.72,"h":334.7363,"l":334.6225,"n":176,"o":334.67,"t":"2026-10-12T20:45:00Z","v":60483,"vw":334.695979},{"c":334.82,"h":334.9,"l":334.5581,"n":94,"o":334.69,"t":"2026-10-12T21:00:00Z","v":4876,"vw":334.738098},{"c":334.7227,"h":334.9,"l":334.7,"n":40,"o":334.9,"t":"2026-10-12T21:15:00Z","v":1450,"vw":334.778974},{"c":334.9,"h":334.95,"l":334.7423,"n":83,"o":334.78,"t":"2026-10-12T21:30:00Z","v":11319,"vw":334.873035},{"c":334.76,"h":334.9113,"l":334.7,"n":97,"o":334.89,"t":"2026-10-12T21:45:00Z","v":2832,"vw":334.769564},{"c":334.9,"h":334.95,"l":334.9,"n":32,"o":334.95,"t":"2026-10-12T22:00:00Z","v":1129,"vw":334.929414},{"c":334.8366,"h":334.89,"l":334.8,"n":23,"o":334.82,"t":"2026-10-12T22:15:00Z","v":2862,"vw":334.809003},{"c":334.8,"h":334.84,"l":334.75,"n":49,"o":334.84,"t":"2026-10-12T22:30:00Z","v":4230,"vw":334.791852},{"c":334.705,"h":334.8,"l":334.7,"n":50,"o":334.71,"t":"2026-10-12T22:45:00Z","v":2679,"vw":334.727799},{"c":334.8703,"h":334.9,"l":334.67,"n":52,"o":334.8,"t":"2026-10-12T23:00:00Z","v":3291,"vw":334.789095},{"c":334.7044,"h":334.89,"l":334.66,"n":40,"o":334.89,"t":"2026-10-12T23:15:00Z","v":1527,"vw":334.711522},{"c":334.85,"h":334.8544,"l":334.66,"n":74,"o":334.8544,"t":"2026-10-12T23:30:00Z","v":2268,"vw":334.756868},{"c":334.7899,"h":334.82,"l":334.6601,"n":67,"o":334.6601,"t":"2026-10-12T23:45:00Z","v":3085,"vw":334.760216},{"c":338.18,"h":338.18,"l":335.36,"n":1006,"o":336.26,"t":"2026-10-13T08:00:00Z","v":18287,"vw":336.314777},{"c":337.69,"h":338.35,"l":337.3171,"n":203,"o":338,"t":"2026-10-13T08:15:00Z","v":3136,"vw":337.752474},{"c":337.4,"h":337.6,"l":337,"n":34,"o":337,"t":"2026-10-13T08:30:00Z","v":941,"vw":337.260637},{"c":337.6,"h":337.6,"l":337,"n":127,"o":337.17,"t":"2026-10-13T08:45:00Z","v":1960,"vw":337.073779},{"c":337.14,"h":337.5,"l":336.88,"n":92,"o":337,"t":"2026-10-13T09:00:00Z","v":1185,"vw":337.151783},{"c":336.58,"h":337.6,"l":336.52,"n":159,"o":337.34,"t":"2026-10-13T09:15:00Z","v":2226,"vw":337.085305},{"c":336.88,"h":336.88,"l":336.6,"n":18,"o":336.8,"t":"2026-10-13T09:30:00Z","v":367,"vw":336.766124},{"c":337.4,"h":337.43,"l":336.55,"n":120,"o":336.7,"t":"2026-10-13T09:45:00Z","v":3632,"vw":336.830119},{"c":337,"h":337.5,"l":336.8,"n":142,"o":337.5,"t":"2026-10-13T10:00:00Z","v":3780,"vw":337.100632},{"c":336.5,"h":337.5,"l":336.5,"n":174,"o":337.5,"t":"2026-10-13T10:15:00Z","v":1418,"vw":337.095832},{"c":326.32,"h":336.78,"l":323.6,"n":2558,"o":336.78,"t":"2026-10-13T10:30:00Z","v":62186,"vw":326.496521},{"c":323.89,"h":327.5,"l":321.69,"n":2277,"o":326.54,"t":"2026-10-13T10:45:00Z","v":67627,"vw":323.853512},{"c":339.467,"h":340.8,"l":320.9329,"n":7023,"o":324,"t":"2026-10-13T11:00:00Z","v":273642,"vw":333.393954},{"c":337.5,"h":340.08,"l":335.3,"n":4307,"o":338.95,"t":"2026-10-13T11:15:00Z","v":128636,"vw":337.966703},{"c":337.7225,"h":338.7736,"l":336.57,"n":2146,"o":338,"t":"2026-10-13T11:30:00Z","v":57241,"vw":337.105558},{"c":335.4658,"h":339,"l":335.3,"n":1560,"o":337.86,"t":"2026-10-13T11:45:00Z","v":45691,"vw":337.096798},{"c":335,"h":336,"l":334.06,"n":2126,"o":335.6,"t":"2026-10-13T12:00:00Z","v":74340,"vw":335.02867},{"c":332.5,"h":335.5,"l":332.36,"n":1952,"o":334.8505,"t":"2026-10-13T12:15:00Z","v":48054,"vw":334.157823},{"c":331.745,"h":333.5,"l":331.5,"n":956,"o":332.75,"t":"2026-10-13T12:30:00Z","v":26118,"vw":332.594535},{"c":338.61,"h":341.07,"l":331.1127,"n":6183,"o":331.1127,"t":"2026-10-13T12:45:00Z","v":241965,"vw":336.92033},{"c":339.2073,"h":339.5307,"l":337.0721,"n":2815,"o":338,"t":"2026-10-13T13:00:00Z","v":75851,"vw":338.336897},{"c":340.36,"h":341.68,"l":338.33,"n":3321,"o":339.25,"t":"2026-10-13T13:15:00Z","v":127518,"vw":339.739495},{"c":336.965,"h":344.355,"l":336.44,"n":29494,"o":339.97,"t":"2026-10-13T13:30:00Z","v":1563583,"vw":340.206205},{"c":334.64,"h":337.9999,"l":334.5001,"n":16158,"o":336.83,"t":"2026-10-13T13:45:00Z","v":686541,"vw":335.949499},{"c":336.86,"h":337.35,"l":331.19,"n":20269,"o":334.64,"t":"2026-10-13T14:00:00Z","v":878951,"vw":333.867316},{"c":335.69,"h":336.914,"l":334.58,"n":12005,"o":336.84,"t":"2026-10-13T14:15:00Z","v":495623,"vw":335.406156},{"c":335.77,"h":336.74,"l":334.33,"n":10047,"o":335.665,"t":"2026-10-13T14:30:00Z","v":400970,"vw":335.544451},{"c":337.015,"h":338.12,"l":335.66,"n":10808,"o":335.79,"t":"2026-10-13T14:45:00Z","v":487583,"vw":337.046267},{"c":338.45,"h":338.45,"l":335.82,"n":8255,"o":337.06,"t":"2026-10-13T15:00:00Z","v":321370,"vw":336.875498},{"c":337.86,"h":339.36,"l":337.31,"n":10222,"o":338.36,"t":"2026-10-13T15:15:00Z","v":372688,"vw":338.498497},{"c":336.85,"h":338.69,"l":336.5501,"n":7608,"o":337.89,"t":"2026-10-13T15:30:00Z","v":270041,"vw":337.734212},{"c":335.48,"h":337,"l":335.17,"n":5670,"o":336.915,"t":"2026-10-13T15:45:00Z","v":190270,"vw":336.207322},{"c":335.62,"h":335.74,"l":334.55,"n":6103,"o":335.5,"t":"2026-10-13T16:00:00Z","v":232895,"vw":335.222295},{"c":335.01,"h":336.02,"l":335,"n":5175,"o":335.7,"t":"2026-10-13T16:15:00Z","v":396588,"vw":335.534159},{"c":335.29,"h":335.39,"l":334.64,"n":4845,"o":334.98,"t":"2026-10-13T16:30:00Z","v":175330,"vw":335.021773},{"c":335.3,"h":335.75,"l":335.08,"n":5346,"o":335.25,"t":"2026-10-13T16:45:00Z","v":198502,"vw":335.461027},{"c":334.935,"h":335.41,"l":334.4,"n":6214,"o":335.2099,"t":"2026-10-13T17:00:00Z","v":240821,"vw":334.947285},{"c":334.88,"h":335.8683,"l":334.715,"n":5237,"o":334.9075,"t":"2026-10-13T17:15:00Z","v":181756,"vw":335.298823},{"c":333.8,"h":335.43,"l":333.69,"n":6642,"o":334.85,"t":"2026-10-13T17:30:00Z","v":264113,"vw":334.689494},{"c":333.81,"h":334.27,"l":333.3316,"n":5541,"o":333.815,"t":"2026-10-13T17:45:00Z","v":192292,"vw":333.781696},{"c":334.41,"h":334.59,"l":333.64,"n":5156,"o":333.82,"t":"2026-10-13T18:00:00Z","v":173808,"vw":334.141045},{"c":333.95,"h":334.4299,"l":333.25,"n":5094,"o":334.4,"t":"2026-10-13T18:15:00Z","v":204818,"vw":333.834536},{"c":334.905,"h":335.3,"l":333.81,"n":5397,"o":333.965,"t":"2026-10-13T18:30:00Z","v":129072,"vw":334.470727},{"c":333.4275,"h":335.01,"l":333.41,"n":5820,"o":334.8839,"t":"2026-10-13T18:45:00Z","v":145462,"vw":334.038761},{"c":333.94,"h":334.1,"l":333.4,"n":5697,"o":333.445,"t":"2026-10-13T19:00:00Z","v":138952,"vw":333.805668},{"c":333.9,"h":334.1,"l":333.32,"n":7269,"o":333.95,"t":"2026-10-13T19:15:00Z","v":206872,"vw":333.772164},{"c":334.5215,"h":334.72,"l":333.75,"n":12982,"o":333.9,"t":"2026-10-13T19:30:00Z","v":344627,"vw":334.205598},{"c":331.57,"h":334.7,"l":331.17,"n":30230,"o":334.5,"t":"2026-10-13T19:45:00Z","v":1286593,"vw":332.719163},{"c":331.62,"h":332.4,"l":331.35,"n":446,"o":331.68,"t":"2026-10-13T20:00:00Z","v":2269599,"vw":331.433777},{"c":332.25,"h":332.25,"l":331.5,"n":201,"o":331.73,"t":"2026-10-13T20:15:00Z","v":18957,"vw":332.018928},{"c":331.77,"h":332.25,"l":331.43,"n":39,"o":331.9388,"t":"2026-10-13T20:30:00Z","v":13817,"vw":331.47613},{"c":331.85,"h":332.25,"l":331.85,"n":13,"o":332,"t":"2026-10-13T20:45:00Z","v":936,"vw":332.016046},{"c":331.91,"h":332.188,"l":331.86,"n":18,"o":332.188,"t":"2026-10-13T21:00:00Z","v":942,"vw":331.881952},{"c":332,"h":332,"l":331.87,"n":16,"o":331.91,"t":"2026-10-13T21:15:00Z","v":345,"vw":331.912098},{"c":332.05,"h":332.05,"l":332,"n":14,"o":332.05,"t":"2026-10-13T21:30:00Z","v":327,"vw":332.039063},{"c":331.9,"h":332.26,"l":331.88,"n":95,"o":331.88,"t":"2026-10-13T21:45:00Z","v":4211,"vw":332.138121},{"c":332.4638,"h":332.4638,"l":332.15,"n":4,"o":332.15,"t":"2026-10-13T22:00:00Z","v":303,"vw":332.3592},{"c":331.98,"h":331.98,"l":331.98,"n":47,"o":331.98,"t":"2026-10-13T22:15:00Z","v":145,"vw":331.98},{"c":332.06,"h":332.15,"l":332.06,"n":14,"o":332.15,"t":"2026-10-13T22:30:00Z","v":345,"vw":332.111724},{"c":332.44,"h":332.44,"l":332,"n":8,"o":332,"t":"2026-10-13T22:45:00Z","v":587,"vw":332.11243},{"c":332.44,"h":332.44,"l":332,"n":12,"o":332,"t":"2026-10-13T23:00:00Z","v":260,"vw":332.105682},{"c":332.02,"h":332.25,"l":332.01,"n":11,"o":332.01,"t":"2026-10-13T23:15:00Z","v":495,"vw":332.128293},{"c":332,"h":332.01,"l":332,"n":20,"o":332.01,"t":"2026-10-13T23:30:00Z","v":378,"vw":332.003729},{"c":332.0097,"h":332.0097,"l":331.85,"n":28,"o":331.85,"t":"2026-10-13T23:45:00Z","v":762,"vw":331.908214},{"c":332.05,"h":332.326,"l":331.77,"n":131,"o":331.77,"t":"2026-10-14T08:00:00Z","v":1671,"vw":332.068076},{"c":332.03,"h":332.06,"l":332.03,"n":20,"o":332.06,"t":"2026-10-14T08:15:00Z","v":630,"vw":332.043909},{"c":332.06,"h":332.06,"l":332.06,"n":1,"o":332.06,"t":"2026-10-14T08:30:00Z","v":117,"vw":332.06},{"c":332.69,"h":332.69,"l":332.69,"n":9,"o":332.69,"t":"2026-10-14T09:00:00Z","v":99,"vw":332.69},{"c":332.52,"h":332.694,"l":332.52,"n":20,"o":332.57,"t":"2026-10-14T09:30:00Z","v":673,"vw":332.594711},{"c":332.58,"h":332.58,"l":332.56,"n":7,"o":332.56,"t":"2026-10-14T09:45:00Z","v":208,"vw":332.56534},{"c":332.37,"h":332.37,"l":332.37,"n":9,"o":332.37,"t":"2026-10-14T10:00:00Z","v":268,"vw":332.37},{"c":332.5,"h":332.5,"l":332.5,"n":2,"o":332.5,"t":"2026-10-14T10:15:00Z","v":61,"vw":332.5},{"c":332.03,"h":332.03,"l":332.03,"n":39,"o":332.03,"t":"2026-10-14T10:30:00Z","v":405,"vw":332.03},{"c":331.33,"h":332.01,"l":331.33,"n":84,"o":332.01,"t":"2026-10-14T10:45:00Z","v":2252,"vw":331.773451},{"c":330.93,"h":331.96,"l":330.93,"n":115,"o":331.085,"t":"2026-10-14T11:00:00Z","v":4406,"vw":331.44813},{"c":330.5,"h":331.8,"l":330.4061,"n":88,"o":331.01,"t":"2026-10-14T11:15:00Z","v":2267,"vw":330.913934},{"c":330.17,"h":330.76,"l":330.17,"n":49,"o":330.75,"t":"2026-10-14T11:30:00Z","v":1241,"vw":330.677614},{"c":330.25,"h":330.64,"l":330.17,"n":40,"o":330.64,"t":"2026-10-14T11:45:00Z","v":2131,"vw":330.460884},{"c":330.14,"h":330.4599,"l":330.02,"n":166,"o":330.35,"t":"2026-10-14T12:00:00Z","v":5244,"vw":330.22249},{"c":330.1,"h":330.14,"l":329.6692,"n":230,"o":330.04,"t":"2026-10-14T12:15:00Z","v":2988,"vw":329.958461},{"c":328.18,"h":329.6,"l":328.1,"n":289,"o":329.6,"t":"2026-10-14T12:30:00Z","v":5546,"vw":328.914951},{"c":327.8,"h":328.3613,"l":327.21,"n":461,"o":328.3,"t":"2026-10-14T12:45:00Z","v":15935,"vw":327.968098},{"c":327.432,"h":328.4182,"l":327.432,"n":243,"o":327.68,"t":"2026-10-14T13:00:00Z","v":8781,"vw":327.785685},{"c":326.85,"h":327.8838,"l":326.25,"n":455,"o":327.8838,"t":"2026-10-14T13:15:00Z","v":11753,"vw":326.936948},{"c":329.835,"h":333.04,"l":326.3981,"n":15569,"o":327.17,"t":"2026-10-14T13:30:00Z","v":875636,"vw":329.798902},{"c":331.2,"h":332.3,"l":329.77,"n":11445,"o":329.77,"t":"2026-10-14T13:45:00Z","v":495096,"vw":331.08406},{"c":332.41,"h":332.47,"l":330.49,"n":11597,"o":331.2,"t":"2026-10-14T14:00:00Z","v":469220,"vw":331.425484},{"c":333.08,"h":334.21,"l":332.23,"n":13545,"o":332.4695,"t":"2026-10-14T14:15:00Z","v":525277,"vw":333.291128},{"c":332.675,"h":334.375,"l":332.32,"n":10057,"o":333.04,"t":"2026-10-14T14:30:00Z","v":371264,"vw":333.399117},{"c":332.845,"h":333.62,"l":332.1015,"n":8426,"o":332.69,"t":"2026-10-14T14:45:00Z","v":271698,"vw":332.800489},{"c":332.5925,"h":333.025,"l":331.655,"n":6631,"o":332.87,"t":"2026-10-14T15:00:00Z","v":214230,"vw":332.292109},{"c":333.48,"h":333.59,"l":332.58,"n":6267,"o":332.63,"t":"2026-10-14T15:15:00Z","v":201872,"vw":333.224709},{"c":333.91,"h":335,"l":333.445,"n":7596,"o":333.59,"t":"2026-10-14T15:30:00Z","v":257625,"vw":334.283531},{"c":335.71,"h":335.78,"l":333.64,"n":7656,"o":333.93,"t":"2026-10-14T15:45:00Z","v":270963,"vw":334.846365},{"c":335.19,"h":336.2,"l":335.08,"n":7307,"o":335.67,"t":"2026-10-14T16:00:00Z","v":281030,"vw":335.528929},{"c":334.83,"h":335.27,"l":334.3101,"n":6723,"o":335.19,"t":"2026-10-14T16:15:00Z","v":233714,"vw":334.791932},{"c":334.05,"h":335.15,"l":334.04,"n":4893,"o":334.79,"t":"2026-10-14T16:30:00Z","v":148395,"vw":334.716101},{"c":334.04,"h":334.8,"l":333.74,"n":4997,"o":334,"t":"2026-10-14T16:45:00Z","v":171844,"vw":334.316712},{"c":333.69,"h":334.3,"l":333.41,"n":3989,"o":334.035,"t":"2026-10-14T17:00:00Z","v":122801,"vw":333.789701},{"c":333.815,"h":334.15,"l":333.5,"n":4780,"o":333.65,"t":"2026-10-14T17:15:00Z","v":172003,"vw":333.75011},{"c":333.6571,"h":334.25,"l":333.35,"n":4544,"o":333.815,"t":"2026-10-14T17:30:00Z","v":173813,"vw":333.815819},{"c":333.32,"h":334.14,"l":333.29,"n":5390,"o":333.67,"t":"2026-10-14T17:45:00Z","v":184028,"vw":333.75395},{"c":333.48,"h":333.61,"l":332.59,"n":6002,"o":333.3769,"t":"2026-10-14T18:00:00Z","v":246262,"vw":333.10034},{"c":333.93,"h":334.05,"l":333.2,"n":4868,"o":333.4946,"t":"2026-10-14T18:15:00Z","v":219316,"vw":333.690678},{"c":334.06,"h":334.145,"l":333.26,"n":5457,"o":333.92,"t":"2026-10-14T18:30:00Z","v":200329,"vw":333.658924},{"c":334.045,"h":334.08,"l":333.1,"n":5821,"o":334.05,"t":"2026-10-14T18:45:00Z","v":245200,"vw":333.616864},{"c":334.56,"h":334.87,"l":333.835,"n":5555,"o":334.045,"t":"2026-10-14T19:00:00Z","v":177079,"vw":334.518969},{"c":334.875,"h":335.03,"l":334.37,"n":6561,"o":334.53,"t":"2026-10-14T19:15:00Z","v":199365,"vw":334.640527},{"c":334.825,"h":335.07,"l":334,"n":8862,"o":334.875,"t":"2026-10-14T19:30:00Z","v":248854,"vw":334.560277},{"c":335.315,"h":335.4,"l":334.26,"n":24266,"o":334.78,"t":"2026-10-14T19:45:00Z","v":797283,"vw":334.952373},{"c":335.25,"h":335.3,"l":334.9,"n":296,"o":335.3,"t":"2026-10-14T20:00:00Z","v":2215869,"vw":335.279958},{"c":334.91,"h":334.92,"l":334.9,"n":38,"o":334.91,"t":"2026-10-14T20:15:00Z","v":901,"vw":334.904444},{"c":334.7,"h":335.28,"l":334.7,"n":25,"o":334.99,"t":"2026-10-14T20:30:00Z","v":30560,"vw":335.276536},{"c":335.44,"h":335.95,"l":335,"n":62,"o":335,"t":"2026-10-14T20:45:00Z","v":1414,"vw":335.383004},{"c":334.8398,"h":334.92,"l":334.75,"n":19,"o":334.75,"t":"2026-10-14T21:00:00Z","v":5515,"vw":334.903282},{"c":334.82,"h":335.1652,"l":334.82,"n":16,"o":335.1652,"t":"2026-10-14T21:15:00Z","v":984,"vw":334.971116},{"c":335,"h":335,"l":334.84,"n":8,"o":334.85,"t":"2026-10-14T21:45:00Z","v":405,"vw":334.884825},{"c":334.67,"h":335.01,"l":334.67,"n":48,"o":335.01,"t":"2026-10-14T22:00:00Z","v":1283,"vw":334.841116},{"c":334,"h":334.96,"l":334,"n":57,"o":334.69,"t":"2026-10-14T22:15:00Z","v":1807,"vw":334.67833},{"c":335.2,"h":335.2,"l":334.26,"n":27,"o":334.89,"t":"2026-10-14T22:30:00Z","v":1631,"vw":335.087378},{"c":335.2,"h":335.2,"l":334,"n":9,"o":334,"t":"2026-10-14T22:45:00Z","v":1172,"vw":334.054628},{"c":334.75,"h":335,"l":334.75,"n":22,"o":335,"t":"2026-10-14T23:00:00Z","v":411,"vw":334.881517},{"c":335,"h":335,"l":334.5,"n":52,"o":334.6,"t":"2026-10-14T23:15:00Z","v":1839,"vw":334.696093},{"c":335.2575,"h":335.2575,"l":335.1706,"n":23,"o":335.1706,"t":"2026-10-14T23:30:00Z","v":467,"vw":335.217307},{"c":335.9,"h":335.9,"l":335.27,"n":36,"o":335.27,"t":"2026-10-14T23:45:00Z","v":1069,"vw":335.425049},{"c":337.62,"h":338,"l":335.6,"n":626,"o":336,"t":"2026-10-15T08:00:00Z","v":6505,"vw":337.115055},{"c":337.1,"h":337.8,"l":337.1,"n":80,"o":337.8,"t":"2026-10-15T08:15:00Z","v":2861,"vw":337.504048},{"c":337.1,"h":337.1,"l":337.1,"n":20,"o":337.1,"t":"2026-10-15T08:30:00Z","v":426,"vw":337.1},{"c":338.98,"h":338.98,"l":338.98,"n":1,"o":338.98,"t":"2026-10-15T09:15:00Z","v":100,"vw":338.98},{"c":338.18,"h":338.18,"l":337.79,"n":37,"o":337.79,"t":"2026-10-15T09:30:00Z","v":2680,"vw":338.060666},{"c":339,"h":339,"l":339,"n":1,"o":339,"t":"2026-10-15T09:45:00Z","v":50,"vw":339},{"c":338.05,"h":338.44,"l":338.05,"n":5,"o":338.44,"t":"2026-10-15T10:00:00Z","v":157,"vw":338.18},{"c":338.8367,"h":338.8367,"l":338.07,"n":8,"o":338.07,"t":"2026-10-15T10:15:00Z","v":206,"vw":338.549188},{"c":338.44,"h":338.44,"l":338.3,"n":13,"o":338.3,"t":"2026-10-15T10:45:00Z","v":394,"vw":338.42},{"c":338.52,"h":338.95,"l":338.05,"n":257,"o":338.07,"t":"2026-10-15T11:00:00Z","v":5947,"vw":338.454007},{"c":338,"h":338,"l":337.2699,"n":24,"o":337.37,"t":"2026-10-15T11:15:00Z","v":517,"vw":337.514056},{"c":337.99,"h":338.58,"l":337.99,"n":30,"o":338.0899,"t":"2026-10-15T11:30:00Z","v":709,"vw":338.202446},{"c":337.82,"h":338.5,"l":337.7,"n":60,"o":337.7,"t":"2026-10-15T11:45:00Z","v":4535,"vw":337.951209},{"c":338.0759,"h":338.25,"l":337.8,"n":52,"o":337.81,"t":"2026-10-15T12:00:00Z","v":1570,"vw":338.02811},{"c":338,"h":338.5,"l":337.85,"n":183,"o":338.0304,"t":"2026-10-15T12:15:00Z","v":6376,"vw":338.040828},{"c":337.6,"h":338.38,"l":337.5806,"n":90,"o":337.85,"t":"2026-10-15T12:30:00Z","v":5493,"vw":337.865811},{"c":336.88,"h":339.879,"l":336.88,"n":865,"o":338.17,"t":"2026-10-15T12:45:00Z","v":260303,"vw":337.817246},{"c":337,"h":337.84,"l":336.88,"n":196,"o":336.88,"t":"2026-10-15T13:00:00Z","v":8893,"vw":337.110581},{"c":337.87,"h":338.1,"l":335.51,"n":400,"o":337,"t":"2026-10-15T13:15:00Z","v":12884,"vw":336.333406},{"c":333.43,"h":337.25,"l":332.69,"n":13153,"o":337.25,"t":"2026-10-15T13:30:00Z","v":624480,"vw":335.286493},{"c":333.64,"h":334.74,"l":332.78,"n":9888,"o":333.43,"t":"2026-10-15T13:45:00Z","v":360534,"vw":333.812948},{"c":333.69,"h":333.86,"l":332.24,"n":9759,"o":333.67,"t":"2026-10-15T14:00:00Z","v":337019,"vw":333.176104},{"c":334.095,"h":334.5,"l":333.49,"n":6054,"o":333.92,"t":"2026-10-15T14:15:00Z","v":161549,"vw":333.905264},{"c":335.245,"h":335.72,"l":334.15,"n":6599,"o":334.15,"t":"2026-10-15T14:30:00Z","v":207178,"vw":335.120582},{"c":334.96,"h":335.7386,"l":334.36,"n":5915,"o":335.245,"t":"2026-10-15T14:45:00Z","v":202426,"vw":335.124679},{"c":334.385,"h":335.64,"l":334.32,"n":5640,"o":335.01,"t":"2026-10-15T15:00:00Z","v":169788,"vw":335.002642},{"c":334.21,"h":334.655,"l":333.88,"n":5826,"o":334.42,"t":"2026-10-15T15:15:00Z","v":174699,"vw":334.263415},{"c":333.7,"h":334.44,"l":333.7,"n":5355,"o":334.185,"t":"2026-10-15T15:30:00Z","v":190908,"vw":333.970498},{"c":333.75,"h":334.25,"l":333.34,"n":5597,"o":333.7,"t":"2026-10-15T15:45:00Z","v":202869,"vw":333.64552},{"c":333.53,"h":333.94,"l":333.18,"n":4221,"o":333.76,"t":"2026-10-15T16:00:00Z","v":133762,"vw":333.61512},{"c":333.9425,"h":334.25,"l":333.44,"n":4524,"o":333.55,"t":"2026-10-15T16:15:00Z","v":183689,"vw":333.859575},{"c":334.58,"h":334.58,"l":333.74,"n":4424,"o":333.89,"t":"2026-10-15T16:30:00Z","v":159593,"vw":334.173388},{"c":333.775,"h":334.88,"l":333.69,"n":5200,"o":334.59,"t":"2026-10-15T16:45:00Z","v":242810,"vw":334.501583},{"c":333.97,"h":334.19,"l":333.92,"n":800,"o":334.16,"t":"2026-10-15T18:00:00Z","v":22419,"vw":334.031565},{"c":334.4032,"h":334.425,"l":333.59,"n":4042,"o":333.95,"t":"2026-10-15T18:15:00Z","v":125135,"vw":333.915236},{"c":334.12,"h":334.5,"l":333.96,"n":5521,"o":334.385,"t":"2026-10-15T18:30:00Z","v":210658,"vw":334.21416},{"c":333.98,"h":334.24,"l":333.79,"n":5117,"o":334.1,"t":"2026-10-15T18:45:00Z","v":152748,"vw":334.030861},{"c":335.165,"h":335.22,"l":333.87,"n":7181,"o":334.01,"t":"2026-10-15T19:00:00Z","v":320653,"vw":334.490804},{"c":335.37,"h":335.96,"l":334.99,"n":6565,"o":335.165,"t":"2026-10-15T19:15:00Z","v":224334,"vw":335.461754},{"c":334.89,"h":335.505,"l":334.53,"n":8005,"o":335.37,"t":"2026-10-15T19:30:00Z","v":280404,"vw":335.003927},{"c":335.54,"h":335.66,"l":334.72,"n":24796,"o":334.86,"t":"2026-10-15T19:45:00Z","v":853922,"vw":335.343924},{"c":335.5,"h":335.83,"l":334.73,"n":341,"o":335.54,"t":"2026-10-15T20:00:00Z","v":1865367,"vw":335.530173},{"c":335.41,"h":335.55,"l":335.41,"n":20,"o":335.55,"t":"2026-10-15T20:15:00Z","v":661,"vw":335.422354},{"c":335.6186,"h":335.6186,"l":335.41,"n":65,"o":335.53,"t":"2026-10-15T20:30:00Z","v":19336,"vw":335.528959},{"c":335.41,"h":335.83,"l":335.41,"n":17,"o":335.79,"t":"2026-10-15T20:45:00Z","v":585,"vw":335.620893},{"c":335.41,"h":335.78,"l":335.41,"n":47,"o":335.78,"t":"2026-10-15T21:00:00Z","v":635,"vw":335.516259},{"c":335.01,"h":335.26,"l":335,"n":22,"o":335.26,"t":"2026-10-15T21:15:00Z","v":391,"vw":335.04},{"c":335.8,"h":335.8,"l":335.8,"n":2,"o":335.8,"t":"2026-10-15T21:30:00Z","v":100,"vw":335.8},{"c":335.7515,"h":335.7515,"l":335.7515,"n":3,"o":335.7515,"t":"2026-10-15T21:45:00Z","v":102,"vw":335.7515},{"c":335.55,"h":335.55,"l":335.53,"n":4,"o":335.54,"t":"2026-10-15T22:00:00Z","v":342,"vw":335.537971},{"c":335.54,"h":335.65,"l":335.54,"n":14,"o":335.54,"t":"2026-10-15T23:00:00Z","v":354,"vw":335.574718},{"c":335.54,"h":335.54,"l":335.54,"n":9,"o":335.54,"t":"2026-10-15T23:15:00Z","v":164,"vw":335.54},{"c":335.67,"h":335.68,"l":335.67,"n":11,"o":335.68,"t":"2026-10-15T23:45:00Z","v":358,"vw":335.676}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22280450358239512,"strike":341.89611054247695,"iv":0.2642052200614125,"gamma":0.03702876151484136,"theta":-0.3987125895598772,"vega":0.03000696008188332,"rho":0.000540237269512135,"breakevenPct":1.921206853772864},{"delta":0.15,"premium":0.35586489252814735,"strike":340.6166837256909,"iv":0.2593433981576254,"gamma":0.050437154554759465,"theta":-0.5252223132036847,"vega":0.040191197543500506,"rho":0.0008746522113488407,"breakevenPct":1.5796909518929425},{"delta":0.2,"premium":0.5150796812749004,"strike":339.6314741035857,"iv":0.25735378486055777,"gamma":0.06048207171314741,"theta":-0.6260450199203188,"vega":0.04804820717131474,"rho":0.001232417673317625,"breakevenPct":1.3336174769447835},{"delta":0.25,"premium":0.6986311895276038,"strike":338.92003414911784,"iv":0.25803676721684693,"gamma":0.06739726807057483,"theta":-0.702965907797382,"vega":0.053739726807057485,"rho":0.0016119108393475318,"breakevenPct":1.176353364508419},{"delta":0.3,"premium":0.8821826977803073,"strike":338.20859419464995,"iv":0.25871974957313604,"gamma":0.07431246442800227,"theta":-0.7798867956744451,"vega":0.059431246442800234,"rho":0.001991404005377439,"breakevenPct":1.0190892520720545},{"delta":0.35,"premium":1.0660106629578117,"strike":337.4976819656931,"iv":0.25939517848864163,"gamma":0.08120639777468706,"theta":-0.8565393138618452,"vega":0.06510370885489106,"rho":0.0023709823164085107,"breakevenPct":0.8620647149435118},{"delta":0.4,"premium":1.3186764024107558,"strike":336.9181733889662,"iv":0.2581898006490496,"gamma":0.08280584144645341,"theta":-0.866367779323134,"vega":0.06603092257765415,"rho":0.002771761732729643,"breakevenPct":0.7646944294625341},{"delta":0.45,"premium":1.5713421418636995,"strike":336.33866481223924,"iv":0.2569844228094576,"gamma":0.08440528511821975,"theta":-0.8761962447844228,"vega":0.06695813630041725,"rho":0.0031725411490507757,"breakevenPct":0.6673241439815565},{"delta":0.5,"premium":1.8240078813166434,"strike":335.7591562355123,"iv":0.25577904496986553,"gamma":0.08600472878998609,"theta":-0.8860247102457117,"vega":0.06788535002318034,"rho":0.0035733205653719078,"breakevenPct":0.569953858500579},{"delta":0.55,"premium":2.0766736207695873,"strike":335.17964765878537,"iv":0.2545736671302735,"gamma":0.08760417246175244,"theta":-0.8958531757070005,"vega":0.06881256374594344,"rho":0.00397409998169304,"breakevenPct":0.4725835730196013},{"delta":0.6,"premium":2.3687168141592916,"strike":334.63653603034135,"iv":0.24874804045512008,"gamma":0.08589013906447535,"theta":-0.8491490518331227,"vega":0.06614867256637168,"rho":0.004366770125554817,"breakevenPct":0.3977873639290353},{"delta":0.65,"premium":2.6784513274336286,"strike":334.1097766540244,"iv":0.2408466498103666,"gamma":0.08268744205646861,"theta":-0.7770462284028655,"vega":0.06187138643067846,"rho":0.004755796973094276,"breakevenPct":0.3331331311877845},{"delta":0.7,"premium":2.9881858407079642,"strike":333.58301727770754,"iv":0.23294525916561315,"gamma":0.07948474504846187,"theta":-0.7049434049726085,"vega":0.057594100294985254,"rho":0.005144823820633734,"breakevenPct":0.26847889844653383},{"delta":0.75,"premium":3.2979203539823008,"strike":333.05625790139067,"iv":0.22504386852085967,"gamma":0.07628204804045512,"theta":-0.6328405815423515,"vega":0.053316814159292035,"rho":0.005533850668173193,"breakevenPct":0.203824665705283},{"delta":0.8,"premium":3.6076548672566378,"strike":332.52949852507373,"iv":0.2171424778761062,"gamma":0.07307935103244838,"theta":-0.5607377581120943,"vega":0.049039528023598816,"rho":0.005922877515712651,"breakevenPct":0.13917043296403214},{"delta":0.85,"premium":12.174646669565572,"strike":323.90018775902877,"iv":0.507674458124274,"gamma":0.05308626112655445,"theta":-0.6612147425978835,"vega":0.03807170990522139,"rho":0.006049535648002951,"breakevenPct":0.12060488831123282},{"delta":0.9,"premium":21.23147576868165,"strike":314.79021716477956,"iv":0.8159101129169376,"gamma":0.032097130964006175,"theta":-0.7719295122990313,"vega":0.026706995821769473,"rho":0.006160629534473386,"breakevenPct":0.10477341837554487}],"put":[{"delta":0.1,"premium":0.2424621212121212,"strike":329.1780303030303,"iv":0.28776060606060605,"gamma":0.03435439393939394,"theta":-0.4298286363636364,"vega":0.030305151515151514,"rho":-0.0005637068351130505,"breakevenPct":2.0062656234342784},{"delta":0.15,"premium":0.3978796992481203,"strike":330.53195488721803,"iv":0.2821595488721804,"gamma":0.0458706015037594,"theta":-0.5577918045112782,"vega":0.039947142857142855,"rho":-0.0009171172661979841,"breakevenPct":1.649216436389936},{"delta":0.2,"premium":0.570812030075188,"strike":331.4718045112782,"iv":0.28155804511278193,"gamma":0.05500593984962406,"theta":-0.6651978195488721,"vega":0.047804285714285716,"rho":-0.0012909648512392875,"breakevenPct":1.4207428482727105},{"delta":0.25,"premium":0.7437443609022557,"strike":332.4116541353383,"iv":0.28095654135338344,"gamma":0.06414127819548873,"theta":-0.7726038345864661,"vega":0.05566142857142857,"rho":-0.001664812436280591,"breakevenPct":1.1922692601554852},{"delta":0.3,"premium":0.9597441480675013,"strike":333.11649428415893,"iv":0.278631301034295,"gamma":0.06934011976047905,"theta":-0.817741535111595,"vega":0.05958111050626021,"rho":-0.0020676872413275954,"breakevenPct":1.0466380266060578},{"delta":0.35,"premium":1.1802123026673923,"strike":333.7969515514426,"iv":0.2761272182906913,"gamma":0.0741305389221557,"theta":-0.8564187261839956,"vega":0.06309227000544365,"rho":-0.002473573700547377,"breakevenPct":0.9096019159367328},{"delta":0.4,"premium":1.4006804572672835,"strike":334.4774088187262,"iv":0.2736231355470876,"gamma":0.07892095808383234,"theta":-0.8950959172563963,"vega":0.06660342950462711,"rho":-0.002879460159767158,"breakevenPct":0.7725658052674078},{"delta":0.45,"premium":1.661863354037267,"strike":335.15010351966873,"iv":0.2731650103519669,"gamma":0.08199358178053831,"theta":-0.9267813664596273,"vega":0.06911387163561077,"rho":-0.003287525909604648,"breakevenPct":0.6499716490507167},{"delta":0.5,"premium":2.0578260869565215,"strike":335.7971014492754,"iv":0.2794797101449275,"gamma":0.07937971014492753,"theta":-0.9353217391304347,"vega":0.06831159420289855,"rho":-0.0037028058628662767,"breakevenPct":0.575185342056537},{"delta":0.55,"premium":2.4537888198757765,"strike":336.444099378882,"iv":0.2857944099378882,"gamma":0.07676583850931677,"theta":-0.9438621118012422,"vega":0.06750931677018633,"rho":-0.004118085816127906,"breakevenPct":0.5003990350623573},{"delta":0.6,"premium":2.8497515527950306,"strike":337.0910973084886,"iv":0.2921091097308488,"gamma":0.07415196687370601,"theta":-0.9524024844720497,"vega":0.06670703933747411,"rho":-0.004533365769389534,"breakevenPct":0.42561272806817774},{"delta":0.65,"premium":3.314705882352941,"strike":337.79411764705884,"iv":0.29665294117647056,"gamma":0.07041764705882353,"theta":-0.9318470588235295,"vega":0.0644,"rho":-0.00494378127553525,"breakevenPct":0.3546900930360637},{"delta":0.7,"premium":3.89814578005115,"strike":338.59335038363173,"iv":0.2981554987212276,"gamma":0.06475907928388748,"theta":-0.8613227621483377,"vega":0.05950869565217392,"rho":-0.005345842622503639,"breakevenPct":0.2904028946344539},{"delta":0.75,"premium":4.48158567774936,"strike":339.3925831202046,"iv":0.29965805626598463,"gamma":0.05910051150895141,"theta":-0.7907984654731458,"vega":0.054617391304347826,"rho":-0.005747903969472027,"breakevenPct":0.22611569623284392},{"delta":0.8,"premium":5.48140535372849,"strike":340.5736137667304,"iv":0.3191097514340344,"gamma":0.050555258126195025,"theta":-0.7473644359464627,"vega":0.049018546845124286,"rho":-0.006152602519665089,"breakevenPct":0.17213083891861583},{"delta":0.85,"premium":13.491537610619455,"strike":348.3185840707964,"iv":0.6621391592920349,"gamma":0.020373230088495592,"theta":-1.3118712389380527,"vega":0.04087146017699116,"rho":-0.006682263082449098,"breakevenPct":0.25112567099324734},{"delta":0.9,"premium":14.698067632850226,"strike":349.90338164251204,"iv":0.610232850241545,"gamma":0.016427536231884077,"theta":-0.9081869565217376,"vega":0.03080531400966182,"rho":-0.007050793619658284,"breakevenPct":0.13843536519146482}]},"raw":{"call":[{"delta":0.1,"premium":0.22280450358239512,"strike":341.89611054247695,"iv":0.2642052200614125,"gamma":0.03702876151484136,"theta":-0.3987125895598772,"vega":0.03000696008188332,"rho":0.000540237269512135,"breakevenPct":1.921206853772864},{"delta":0.15,"premium":0.35586489252814735,"strike":340.6166837256909,"iv":0.2593433981576254,"gamma":0.050437154554759465,"theta":-0.5252223132036847,"vega":0.040191197543500506,"rho":0.0008746522113488407,"breakevenPct":1.5796909518929425},{"delta":0.2,"premium":0.5150796812749004,"strike":339.6314741035857,"iv":0.25735378486055777,"gamma":0.06048207171314741,"theta":-0.6260450199203188,"vega":0.04804820717131474,"rho":0.001232417673317625,"breakevenPct":1.3336174769447835},{"delta":0.25,"premium":0.6986311895276038,"strike":338.92003414911784,"iv":0.25803676721684693,"gamma":0.06739726807057483,"theta":-0.702965907797382,"vega":0.053739726807057485,"rho":0.0016119108393475318,"breakevenPct":1.176353364508419},{"delta":0.3,"premium":0.8821826977803073,"strike":338.20859419464995,"iv":0.25871974957313604,"gamma":0.07431246442800227,"theta":-0.7798867956744451,"vega":0.059431246442800234,"rho":0.001991404005377439,"breakevenPct":1.0190892520720545},{"delta":0.35,"premium":1.0660106629578117,"strike":337.4976819656931,"iv":0.25939517848864163,"gamma":0.08120639777468706,"theta":-0.8565393138618452,"vega":0.06510370885489106,"rho":0.0023709823164085107,"breakevenPct":0.8620647149435118},{"delta":0.4,"premium":1.3186764024107558,"strike":336.9181733889662,"iv":0.2581898006490496,"gamma":0.08280584144645341,"theta":-0.866367779323134,"vega":0.06603092257765415,"rho":0.002771761732729643,"breakevenPct":0.7646944294625341},{"delta":0.45,"premium":1.5713421418636995,"strike":336.33866481223924,"iv":0.2569844228094576,"gamma":0.08440528511821975,"theta":-0.8761962447844228,"vega":0.06695813630041725,"rho":0.0031725411490507757,"breakevenPct":0.6673241439815565},{"delta":0.5,"premium":1.8240078813166434,"strike":335.7591562355123,"iv":0.25577904496986553,"gamma":0.08600472878998609,"theta":-0.8860247102457117,"vega":0.06788535002318034,"rho":0.0035733205653719078,"breakevenPct":0.569953858500579},{"delta":0.55,"premium":2.0766736207695873,"strike":335.17964765878537,"iv":0.2545736671302735,"gamma":0.08760417246175244,"theta":-0.8958531757070005,"vega":0.06881256374594344,"rho":0.00397409998169304,"breakevenPct":0.4725835730196013},{"delta":0.6,"premium":2.3687168141592916,"strike":334.63653603034135,"iv":0.24874804045512008,"gamma":0.08589013906447535,"theta":-0.8491490518331227,"vega":0.06614867256637168,"rho":0.004366770125554817,"breakevenPct":0.3977873639290353},{"delta":0.65,"premium":2.6784513274336286,"strike":334.1097766540244,"iv":0.2408466498103666,"gamma":0.08268744205646861,"theta":-0.7770462284028655,"vega":0.06187138643067846,"rho":0.004755796973094276,"breakevenPct":0.3331331311877845},{"delta":0.7,"premium":2.9881858407079642,"strike":333.58301727770754,"iv":0.23294525916561315,"gamma":0.07948474504846187,"theta":-0.7049434049726085,"vega":0.057594100294985254,"rho":0.005144823820633734,"breakevenPct":0.26847889844653383},{"delta":0.75,"premium":3.2979203539823008,"strike":333.05625790139067,"iv":0.22504386852085967,"gamma":0.07628204804045512,"theta":-0.6328405815423515,"vega":0.053316814159292035,"rho":0.005533850668173193,"breakevenPct":0.203824665705283},{"delta":0.8,"premium":3.6076548672566378,"strike":332.52949852507373,"iv":0.2171424778761062,"gamma":0.07307935103244838,"theta":-0.5607377581120943,"vega":0.049039528023598816,"rho":0.005922877515712651,"breakevenPct":0.13917043296403214},{"delta":0.85,"premium":12.174646669565572,"strike":323.90018775902877,"iv":0.507674458124274,"gamma":0.05308626112655445,"theta":-0.6612147425978835,"vega":0.03807170990522139,"rho":0.006049535648002951,"breakevenPct":0.12060488831123282},{"delta":0.9,"premium":21.23147576868165,"strike":314.79021716477956,"iv":0.8159101129169376,"gamma":0.032097130964006175,"theta":-0.7719295122990313,"vega":0.026706995821769473,"rho":0.006160629534473386,"breakevenPct":0.10477341837554487}],"put":[{"delta":0.1,"premium":0.2424621212121212,"strike":329.1780303030303,"iv":0.28776060606060605,"gamma":0.03435439393939394,"theta":-0.4298286363636364,"vega":0.030305151515151514,"rho":-0.0005637068351130505,"breakevenPct":2.0062656234342784},{"delta":0.15,"premium":0.3978796992481203,"strike":330.53195488721803,"iv":0.2821595488721804,"gamma":0.0458706015037594,"theta":-0.5577918045112782,"vega":0.039947142857142855,"rho":-0.0009171172661979841,"breakevenPct":1.649216436389936},{"delta":0.2,"premium":0.570812030075188,"strike":331.4718045112782,"iv":0.28155804511278193,"gamma":0.05500593984962406,"theta":-0.6651978195488721,"vega":0.047804285714285716,"rho":-0.0012909648512392875,"breakevenPct":1.4207428482727105},{"delta":0.25,"premium":0.7437443609022557,"strike":332.4116541353383,"iv":0.28095654135338344,"gamma":0.06414127819548873,"theta":-0.7726038345864661,"vega":0.05566142857142857,"rho":-0.001664812436280591,"breakevenPct":1.1922692601554852},{"delta":0.3,"premium":0.9597441480675013,"strike":333.11649428415893,"iv":0.278631301034295,"gamma":0.06934011976047905,"theta":-0.817741535111595,"vega":0.05958111050626021,"rho":-0.0020676872413275954,"breakevenPct":1.0466380266060578},{"delta":0.35,"premium":1.1802123026673923,"strike":333.7969515514426,"iv":0.2761272182906913,"gamma":0.0741305389221557,"theta":-0.8564187261839956,"vega":0.06309227000544365,"rho":-0.002473573700547377,"breakevenPct":0.9096019159367328},{"delta":0.4,"premium":1.4006804572672835,"strike":334.4774088187262,"iv":0.2736231355470876,"gamma":0.07892095808383234,"theta":-0.8950959172563963,"vega":0.06660342950462711,"rho":-0.002879460159767158,"breakevenPct":0.7725658052674078},{"delta":0.45,"premium":1.661863354037267,"strike":335.15010351966873,"iv":0.2731650103519669,"gamma":0.08199358178053831,"theta":-0.9267813664596273,"vega":0.06911387163561077,"rho":-0.003287525909604648,"breakevenPct":0.6499716490507167},{"delta":0.5,"premium":2.0578260869565215,"strike":335.7971014492754,"iv":0.2794797101449275,"gamma":0.07937971014492753,"theta":-0.9353217391304347,"vega":0.06831159420289855,"rho":-0.0037028058628662767,"breakevenPct":0.575185342056537},{"delta":0.55,"premium":2.4537888198757765,"strike":336.444099378882,"iv":0.2857944099378882,"gamma":0.07676583850931677,"theta":-0.9438621118012422,"vega":0.06750931677018633,"rho":-0.004118085816127906,"breakevenPct":0.5003990350623573},{"delta":0.6,"premium":2.8497515527950306,"strike":337.0910973084886,"iv":0.2921091097308488,"gamma":0.07415196687370601,"theta":-0.9524024844720497,"vega":0.06670703933747411,"rho":-0.004533365769389534,"breakevenPct":0.42561272806817774},{"delta":0.65,"premium":3.314705882352941,"strike":337.79411764705884,"iv":0.29665294117647056,"gamma":0.07041764705882353,"theta":-0.9318470588235295,"vega":0.0644,"rho":-0.00494378127553525,"breakevenPct":0.3546900930360637},{"delta":0.7,"premium":3.89814578005115,"strike":338.59335038363173,"iv":0.2981554987212276,"gamma":0.06475907928388748,"theta":-0.8613227621483377,"vega":0.05950869565217392,"rho":-0.005345842622503639,"breakevenPct":0.2904028946344539},{"delta":0.75,"premium":4.48158567774936,"strike":339.3925831202046,"iv":0.29965805626598463,"gamma":0.05910051150895141,"theta":-0.7907984654731458,"vega":0.054617391304347826,"rho":-0.005747903969472027,"breakevenPct":0.22611569623284392},{"delta":0.8,"premium":5.48140535372849,"strike":340.5736137667304,"iv":0.3191097514340344,"gamma":0.050555258126195025,"theta":-0.7473644359464627,"vega":0.049018546845124286,"rho":-0.006152602519665089,"breakevenPct":0.17213083891861583},{"delta":0.85,"premium":13.491537610619455,"strike":348.3185840707964,"iv":0.6621391592920349,"gamma":0.020373230088495592,"theta":-1.3118712389380527,"vega":0.04087146017699116,"rho":-0.006682263082449098,"breakevenPct":0.25112567099324734},{"delta":0.9,"premium":14.698067632850226,"strike":349.90338164251204,"iv":0.610232850241545,"gamma":0.016427536231884077,"theta":-0.9081869565217376,"vega":0.03080531400966182,"rho":-0.007050793619658284,"breakevenPct":0.13843536519146482}]}},"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"}}