{"symbol":"KEYS","url":"https://intraalpha.com/companies/KEYS","capturedAt":"2026-10-22T21:53:02.063Z","state":"partial","quote":{"symbol":"KEYS","last_price":311.5,"prev_close":341.35,"regular_close":311.52,"change":-29.85,"change_pct":-8.7447,"regular_change":-29.83,"regular_change_pct":-8.7388,"extended_change":-0.02,"extended_change_pct":-0.0064,"bid":308.2,"ask":317.22,"bid_size":80,"ask_size":40,"volume":1879116,"vwap":313.364907,"open":331.11,"high":332.415,"low":309.52,"close":311.52,"trade_count":49310,"last_trade_at":"2026-10-22T20:27:15.700596516Z","last_quote_at":"2026-10-22T21:18:34.136472868Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:58.765805738-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.076Z","bars":[{"c":343.41,"h":343.41,"l":343.41,"n":2,"o":343.41,"t":"2026-10-15T11:05:00Z","v":85,"vw":343.41},{"c":348.5,"h":348.5,"l":348.5,"n":2,"o":348.5,"t":"2026-10-15T11:15:00Z","v":43,"vw":348.5},{"c":348.5,"h":348.5,"l":348.5,"n":12,"o":348.5,"t":"2026-10-15T11:25:00Z","v":235,"vw":348.5},{"c":347,"h":347,"l":347,"n":2,"o":347,"t":"2026-10-15T11:50:00Z","v":800,"vw":347},{"c":347,"h":347,"l":346.89,"n":9,"o":346.95,"t":"2026-10-15T12:25:00Z","v":203,"vw":346.964444},{"c":348,"h":348,"l":347.95,"n":3,"o":347.95,"t":"2026-10-15T12:40:00Z","v":143,"vw":347.985714},{"c":350.47,"h":350.47,"l":349.35,"n":16,"o":349.35,"t":"2026-10-15T13:05:00Z","v":209,"vw":349.972222},{"c":344.79,"h":344.7922,"l":344.79,"n":3,"o":344.7922,"t":"2026-10-15T13:20:00Z","v":183,"vw":344.791585},{"c":335.44,"h":344.81,"l":335.44,"n":1865,"o":344.08,"t":"2026-10-15T13:30:00Z","v":85557,"vw":339.854945},{"c":335.425,"h":336.32,"l":331.42,"n":2034,"o":335.725,"t":"2026-10-15T13:35:00Z","v":60750,"vw":333.10526},{"c":335.95,"h":336.74,"l":333.855,"n":1159,"o":335.425,"t":"2026-10-15T13:40:00Z","v":51056,"vw":335.461853},{"c":333,"h":336.54,"l":332.51,"n":942,"o":336.275,"t":"2026-10-15T13:45:00Z","v":22026,"vw":334.736913},{"c":327.905,"h":332.88,"l":327.905,"n":881,"o":332.73,"t":"2026-10-15T13:50:00Z","v":31195,"vw":329.993018},{"c":327.405,"h":327.95,"l":326.14,"n":1124,"o":327.905,"t":"2026-10-15T13:55:00Z","v":26845,"vw":327.037083},{"c":328,"h":329.65,"l":326.765,"n":1143,"o":327.475,"t":"2026-10-15T14:00:00Z","v":37861,"vw":327.90272},{"c":326.86,"h":328.38,"l":326.18,"n":1089,"o":327.57,"t":"2026-10-15T14:05:00Z","v":33574,"vw":327.645375},{"c":324.89,"h":328.56,"l":324.51,"n":960,"o":327.34,"t":"2026-10-15T14:10:00Z","v":26380,"vw":327.498046},{"c":326.35,"h":326.79,"l":323.07,"n":927,"o":324.93,"t":"2026-10-15T14:15:00Z","v":34058,"vw":325.429136},{"c":325.25,"h":327.59,"l":325.16,"n":873,"o":326.765,"t":"2026-10-15T14:20:00Z","v":23408,"vw":326.514032},{"c":325.465,"h":326.01,"l":324.53,"n":740,"o":324.94,"t":"2026-10-15T14:25:00Z","v":20168,"vw":325.138802},{"c":324.595,"h":325.28,"l":323.18,"n":737,"o":325.28,"t":"2026-10-15T14:30:00Z","v":16460,"vw":323.883482},{"c":326.03,"h":326.26,"l":323.4,"n":830,"o":324.545,"t":"2026-10-15T14:35:00Z","v":17518,"vw":324.515741},{"c":330.05,"h":330.05,"l":326.28,"n":982,"o":326.29,"t":"2026-10-15T14:40:00Z","v":33065,"vw":328.188515},{"c":330.2475,"h":331.615,"l":329.8951,"n":619,"o":330.16,"t":"2026-10-15T14:45:00Z","v":18135,"vw":330.563058},{"c":329.5,"h":330.515,"l":328.83,"n":598,"o":330.185,"t":"2026-10-15T14:50:00Z","v":14364,"vw":329.789673},{"c":330.19,"h":331.06,"l":328.54,"n":932,"o":329.345,"t":"2026-10-15T14:55:00Z","v":23744,"vw":329.438822},{"c":332.05,"h":332.05,"l":329.0301,"n":578,"o":330.32,"t":"2026-10-15T15:00:00Z","v":12911,"vw":330.234977},{"c":331.52,"h":332.09,"l":330.14,"n":794,"o":332.05,"t":"2026-10-15T15:05:00Z","v":28344,"vw":330.840923},{"c":333.6,"h":334.11,"l":330.9975,"n":457,"o":331.72,"t":"2026-10-15T15:10:00Z","v":11891,"vw":332.093162},{"c":336.395,"h":338.44,"l":333.605,"n":1156,"o":333.605,"t":"2026-10-15T15:15:00Z","v":40764,"vw":336.416324},{"c":334.805,"h":336.465,"l":334.4201,"n":534,"o":336.465,"t":"2026-10-15T15:20:00Z","v":14352,"vw":335.661953},{"c":335.135,"h":335.545,"l":334.17,"n":601,"o":335.01,"t":"2026-10-15T15:25:00Z","v":16622,"vw":334.699842},{"c":335.1,"h":335.8,"l":334.42,"n":407,"o":335.68,"t":"2026-10-15T15:30:00Z","v":7944,"vw":335.191187},{"c":334.8,"h":335.46,"l":334.22,"n":608,"o":334.91,"t":"2026-10-15T15:35:00Z","v":10542,"vw":334.981869},{"c":334.81,"h":335.905,"l":334.62,"n":531,"o":334.92,"t":"2026-10-15T15:40:00Z","v":9722,"vw":335.271569},{"c":335.21,"h":335.45,"l":334.22,"n":470,"o":334.81,"t":"2026-10-15T15:45:00Z","v":9427,"vw":334.810735},{"c":335.15,"h":335.805,"l":334.68,"n":503,"o":335.525,"t":"2026-10-15T15:50:00Z","v":9743,"vw":335.255368},{"c":336.125,"h":336.125,"l":334.77,"n":468,"o":334.8676,"t":"2026-10-15T15:55:00Z","v":10575,"vw":335.42195},{"c":334.885,"h":336.67,"l":334.885,"n":857,"o":336.095,"t":"2026-10-15T16:00:00Z","v":26332,"vw":336.144035},{"c":334.75,"h":335.15,"l":334.135,"n":575,"o":334.68,"t":"2026-10-15T16:05:00Z","v":13606,"vw":334.68343},{"c":335.165,"h":335.24,"l":334.405,"n":461,"o":334.6,"t":"2026-10-15T16:10:00Z","v":9880,"vw":334.814072},{"c":334.52,"h":335.225,"l":334.29,"n":478,"o":335.22,"t":"2026-10-15T16:15:00Z","v":8619,"vw":334.575643},{"c":334.43,"h":335.12,"l":334.14,"n":549,"o":334.41,"t":"2026-10-15T16:20:00Z","v":18336,"vw":334.673257},{"c":334.31,"h":334.52,"l":333.79,"n":385,"o":334.52,"t":"2026-10-15T16:25:00Z","v":9283,"vw":334.112072},{"c":334.96,"h":335.07,"l":333.6625,"n":585,"o":334.2,"t":"2026-10-15T16:30:00Z","v":15420,"vw":334.478115},{"c":335.35,"h":336.34,"l":335,"n":459,"o":335,"t":"2026-10-15T16:35:00Z","v":8550,"vw":335.711923},{"c":335.735,"h":335.81,"l":334.95,"n":366,"o":335.42,"t":"2026-10-15T16:40:00Z","v":7319,"vw":335.397246},{"c":335.55,"h":336.355,"l":335.33,"n":359,"o":336.28,"t":"2026-10-15T16:45:00Z","v":6236,"vw":335.819966},{"c":335.58,"h":335.66,"l":334.54,"n":432,"o":335.32,"t":"2026-10-15T16:50:00Z","v":6494,"vw":335.025362},{"c":334.79,"h":335.815,"l":334.61,"n":465,"o":335.815,"t":"2026-10-15T16:55:00Z","v":9168,"vw":334.976534},{"c":334.63,"h":334.81,"l":334.33,"n":338,"o":334.81,"t":"2026-10-15T17:00:00Z","v":6450,"vw":334.572346},{"c":335.215,"h":335.45,"l":334.63,"n":450,"o":334.645,"t":"2026-10-15T17:05:00Z","v":8161,"vw":335.03449},{"c":335.19,"h":335.35,"l":334.67,"n":514,"o":335.22,"t":"2026-10-15T17:10:00Z","v":12159,"vw":335.090967},{"c":336.01,"h":336.59,"l":335.18,"n":442,"o":335.19,"t":"2026-10-15T17:15:00Z","v":11079,"vw":335.851051},{"c":336.17,"h":336.28,"l":335.62,"n":490,"o":335.97,"t":"2026-10-15T17:20:00Z","v":10483,"vw":335.859247},{"c":336.185,"h":336.43,"l":335.905,"n":214,"o":336.155,"t":"2026-10-15T17:25:00Z","v":5127,"vw":336.10179},{"c":336.21,"h":336.55,"l":335.98,"n":475,"o":336.185,"t":"2026-10-15T17:30:00Z","v":9358,"vw":336.214391},{"c":336.505,"h":336.735,"l":336.075,"n":417,"o":336.21,"t":"2026-10-15T17:35:00Z","v":10688,"vw":336.531416},{"c":337.28,"h":337.845,"l":336.61,"n":479,"o":336.66,"t":"2026-10-15T17:40:00Z","v":8774,"vw":337.225657},{"c":336.455,"h":337.435,"l":336.455,"n":457,"o":337.28,"t":"2026-10-15T17:45:00Z","v":9710,"vw":336.932178},{"c":336.605,"h":336.97,"l":336.425,"n":384,"o":336.6,"t":"2026-10-15T17:50:00Z","v":8895,"vw":336.616296},{"c":337.16,"h":337.38,"l":336.665,"n":411,"o":336.67,"t":"2026-10-15T17:55:00Z","v":11383,"vw":336.962664},{"c":335.96,"h":337.22,"l":335.96,"n":645,"o":337.22,"t":"2026-10-15T18:00:00Z","v":15066,"vw":336.727551},{"c":335.58,"h":336.12,"l":335.535,"n":344,"o":335.96,"t":"2026-10-15T18:05:00Z","v":7460,"vw":335.812033},{"c":335.115,"h":335.76,"l":335,"n":455,"o":335.44,"t":"2026-10-15T18:10:00Z","v":8557,"vw":335.397459},{"c":335.9171,"h":336.04,"l":335.06,"n":357,"o":335.12,"t":"2026-10-15T18:15:00Z","v":8638,"vw":335.527548},{"c":335.125,"h":335.94,"l":334.9275,"n":369,"o":335.94,"t":"2026-10-15T18:20:00Z","v":11097,"vw":335.266404},{"c":335.85,"h":335.88,"l":334.72,"n":448,"o":335.145,"t":"2026-10-15T18:25:00Z","v":8505,"vw":335.185916},{"c":335.2,"h":335.96,"l":335.06,"n":641,"o":335.8,"t":"2026-10-15T18:30:00Z","v":14749,"vw":335.522512},{"c":334.85,"h":335.58,"l":334.745,"n":398,"o":335.36,"t":"2026-10-15T18:35:00Z","v":13040,"vw":335.10639},{"c":335.49,"h":335.905,"l":334.74,"n":463,"o":334.74,"t":"2026-10-15T18:40:00Z","v":11552,"vw":335.22576},{"c":335.53,"h":335.715,"l":334.97,"n":426,"o":335.55,"t":"2026-10-15T18:45:00Z","v":12189,"vw":335.326047},{"c":336.5125,"h":336.5125,"l":335.49,"n":395,"o":335.53,"t":"2026-10-15T18:50:00Z","v":5960,"vw":336.066618},{"c":336.89,"h":337.21,"l":336.44,"n":424,"o":336.44,"t":"2026-10-15T18:55:00Z","v":9198,"vw":336.802303},{"c":337.92,"h":338.5,"l":336.8,"n":575,"o":336.945,"t":"2026-10-15T19:00:00Z","v":12034,"vw":337.791283},{"c":339.06,"h":339.54,"l":337.82,"n":468,"o":337.82,"t":"2026-10-15T19:05:00Z","v":11925,"vw":338.576136},{"c":340.55,"h":340.55,"l":338.795,"n":669,"o":339.005,"t":"2026-10-15T19:10:00Z","v":24516,"vw":339.830457},{"c":342.21,"h":342.35,"l":340.385,"n":542,"o":340.385,"t":"2026-10-15T19:15:00Z","v":12075,"vw":341.319597},{"c":342.79,"h":342.79,"l":341.55,"n":880,"o":342.21,"t":"2026-10-15T19:20:00Z","v":24071,"vw":342.171192},{"c":342.42,"h":343.6,"l":342.42,"n":988,"o":342.645,"t":"2026-10-15T19:25:00Z","v":24564,"vw":343.094901},{"c":342.45,"h":343,"l":341.93,"n":775,"o":342.385,"t":"2026-10-15T19:30:00Z","v":15786,"vw":342.499849},{"c":341.995,"h":343.27,"l":341.87,"n":1033,"o":342.29,"t":"2026-10-15T19:35:00Z","v":39501,"vw":342.769956},{"c":341.98,"h":343.015,"l":341.7,"n":935,"o":341.995,"t":"2026-10-15T19:40:00Z","v":19738,"vw":342.236478},{"c":341.19,"h":342.195,"l":341.02,"n":996,"o":341.965,"t":"2026-10-15T19:45:00Z","v":26675,"vw":341.806891},{"c":342.035,"h":342.035,"l":340.72,"n":1158,"o":341.19,"t":"2026-10-15T19:50:00Z","v":24241,"vw":341.332943},{"c":342.04,"h":342.58,"l":341.27,"n":4213,"o":341.9,"t":"2026-10-15T19:55:00Z","v":110625,"vw":342.116145},{"c":342.08,"h":342.08,"l":342.08,"n":104,"o":342.08,"t":"2026-10-15T20:00:00Z","v":211771,"vw":342.08},{"c":342.08,"h":342.08,"l":342.08,"n":12,"o":342.08,"t":"2026-10-15T20:05:00Z","v":608,"vw":342.08},{"c":342.5,"h":342.5,"l":342.5,"n":1,"o":342.5,"t":"2026-10-15T23:35:00Z","v":60,"vw":342.5},{"c":342.5,"h":342.5,"l":342.5,"n":9,"o":342.5,"t":"2026-10-16T11:45:00Z","v":155,"vw":342.5},{"c":341.5,"h":341.61,"l":341.5,"n":34,"o":341.61,"t":"2026-10-16T11:50:00Z","v":432,"vw":341.557373},{"c":348.092,"h":348.092,"l":348.092,"n":1,"o":348.092,"t":"2026-10-16T12:20:00Z","v":142,"vw":348.092},{"c":341.01,"h":341.01,"l":341.01,"n":3,"o":341.01,"t":"2026-10-16T12:40:00Z","v":44,"vw":341.01},{"c":341.33,"h":341.33,"l":341.33,"n":7,"o":341.33,"t":"2026-10-16T12:45:00Z","v":153,"vw":341.33},{"c":341.25,"h":341.6,"l":341.08,"n":35,"o":341.08,"t":"2026-10-16T13:10:00Z","v":587,"vw":341.214336},{"c":341.82,"h":341.82,"l":341.82,"n":1,"o":341.82,"t":"2026-10-16T13:20:00Z","v":50,"vw":341.82},{"c":335.98,"h":340.035,"l":335.98,"n":292,"o":337.45,"t":"2026-10-16T13:30:00Z","v":50163,"vw":338.919786},{"c":336.055,"h":336.93,"l":334.27,"n":288,"o":336.54,"t":"2026-10-16T13:35:00Z","v":9634,"vw":335.465792},{"c":336.5445,"h":337.23,"l":335.1,"n":388,"o":336.22,"t":"2026-10-16T13:40:00Z","v":9032,"vw":336.258129},{"c":334.88,"h":337,"l":334.12,"n":559,"o":336.045,"t":"2026-10-16T13:45:00Z","v":11958,"vw":335.707218},{"c":333.79,"h":335.33,"l":333.19,"n":569,"o":335.33,"t":"2026-10-16T13:50:00Z","v":20586,"vw":334.344232},{"c":334.79,"h":335.41,"l":332.75,"n":548,"o":333.7675,"t":"2026-10-16T13:55:00Z","v":14758,"vw":334.217161},{"c":338.11,"h":338.72,"l":334.79,"n":688,"o":334.79,"t":"2026-10-16T14:00:00Z","v":15098,"vw":336.539772},{"c":337.92,"h":338.73,"l":337.28,"n":479,"o":337.73,"t":"2026-10-16T14:05:00Z","v":19937,"vw":338.049531},{"c":338.8,"h":339.31,"l":337.14,"n":350,"o":337.92,"t":"2026-10-16T14:10:00Z","v":7875,"vw":338.041738},{"c":339.295,"h":340.32,"l":338.8725,"n":368,"o":338.8725,"t":"2026-10-16T14:15:00Z","v":8864,"vw":339.688138},{"c":339.06,"h":340.04,"l":338.9565,"n":422,"o":339.28,"t":"2026-10-16T14:20:00Z","v":10439,"vw":339.480347},{"c":339.095,"h":339.36,"l":338.49,"n":446,"o":339.1175,"t":"2026-10-16T14:25:00Z","v":14665,"vw":338.98473},{"c":339.575,"h":339.96,"l":338.87,"n":546,"o":339.06,"t":"2026-10-16T14:30:00Z","v":14085,"vw":339.436606},{"c":340.0147,"h":340.42,"l":339.35,"n":331,"o":339.575,"t":"2026-10-16T14:35:00Z","v":12241,"vw":339.900969},{"c":339.355,"h":340.135,"l":339.02,"n":302,"o":340,"t":"2026-10-16T14:40:00Z","v":7237,"vw":339.341646},{"c":339.8225,"h":339.8225,"l":338.72,"n":464,"o":339.355,"t":"2026-10-16T14:45:00Z","v":14857,"vw":339.137523},{"c":338.54,"h":339.945,"l":338.22,"n":303,"o":339.875,"t":"2026-10-16T14:50:00Z","v":5203,"vw":339.503892},{"c":339.025,"h":339.11,"l":338.23,"n":367,"o":338.545,"t":"2026-10-16T14:55:00Z","v":7205,"vw":338.557069},{"c":337.535,"h":338.66,"l":337.495,"n":262,"o":338.66,"t":"2026-10-16T15:00:00Z","v":5099,"vw":338.081459},{"c":334.28,"h":337.43,"l":334.28,"n":521,"o":337.3,"t":"2026-10-16T15:05:00Z","v":11840,"vw":335.911833},{"c":334.125,"h":335.16,"l":333.99,"n":363,"o":334.23,"t":"2026-10-16T15:10:00Z","v":6645,"vw":334.467205},{"c":334.755,"h":334.86,"l":334.125,"n":412,"o":334.125,"t":"2026-10-16T15:15:00Z","v":10144,"vw":334.47661},{"c":334.6248,"h":335.19,"l":333.705,"n":476,"o":334.925,"t":"2026-10-16T15:20:00Z","v":12871,"vw":334.390095},{"c":335.277,"h":335.655,"l":334.73,"n":355,"o":334.74,"t":"2026-10-16T15:25:00Z","v":7542,"vw":335.135432},{"c":335.675,"h":336.19,"l":335.11,"n":306,"o":335.11,"t":"2026-10-16T15:30:00Z","v":6076,"vw":335.754923},{"c":336.025,"h":336.13,"l":335.06,"n":667,"o":335.67,"t":"2026-10-16T15:35:00Z","v":20806,"vw":335.473685},{"c":335.83,"h":336.095,"l":335.37,"n":465,"o":336.055,"t":"2026-10-16T15:40:00Z","v":17732,"vw":335.80367},{"c":334.745,"h":335.61,"l":334.745,"n":322,"o":335.59,"t":"2026-10-16T15:45:00Z","v":8417,"vw":335.334975},{"c":334.44,"h":335.055,"l":334.32,"n":354,"o":334.75,"t":"2026-10-16T15:50:00Z","v":5672,"vw":334.686856},{"c":334.55,"h":334.78,"l":334.11,"n":452,"o":334.3,"t":"2026-10-16T15:55:00Z","v":9478,"vw":334.376879},{"c":335.105,"h":335.215,"l":334.485,"n":433,"o":334.485,"t":"2026-10-16T16:00:00Z","v":12197,"vw":334.847175},{"c":334.555,"h":335.31,"l":334.555,"n":343,"o":335.14,"t":"2026-10-16T16:05:00Z","v":5840,"vw":334.943773},{"c":335.5,"h":335.5,"l":334.5975,"n":434,"o":334.81,"t":"2026-10-16T16:10:00Z","v":9523,"vw":335.078557},{"c":335.94,"h":336.02,"l":335.41,"n":337,"o":335.55,"t":"2026-10-16T16:15:00Z","v":6675,"vw":335.689264},{"c":336.3775,"h":337.24,"l":335.955,"n":342,"o":336,"t":"2026-10-16T16:20:00Z","v":9630,"vw":336.576472},{"c":336.255,"h":336.38,"l":336.005,"n":308,"o":336.37,"t":"2026-10-16T16:25:00Z","v":5317,"vw":336.207105},{"c":335.87,"h":336.47,"l":335.63,"n":399,"o":336.01,"t":"2026-10-16T16:30:00Z","v":6617,"vw":336.0119},{"c":336.51,"h":336.51,"l":335.73,"n":292,"o":335.845,"t":"2026-10-16T16:35:00Z","v":5302,"vw":336.073552},{"c":336.1225,"h":336.53,"l":335.895,"n":313,"o":336.27,"t":"2026-10-16T16:40:00Z","v":5700,"vw":336.208871},{"c":335.19,"h":336.115,"l":334.92,"n":326,"o":336.115,"t":"2026-10-16T16:45:00Z","v":6065,"vw":335.686039},{"c":335.415,"h":335.5,"l":334.58,"n":330,"o":335.08,"t":"2026-10-16T16:50:00Z","v":5775,"vw":335.173373},{"c":336.35,"h":336.36,"l":335.19,"n":406,"o":335.32,"t":"2026-10-16T16:55:00Z","v":11561,"vw":335.552725},{"c":335.35,"h":336.615,"l":335.35,"n":475,"o":336.35,"t":"2026-10-16T17:00:00Z","v":11098,"vw":336.241408},{"c":335.72,"h":335.86,"l":334.82,"n":231,"o":335.185,"t":"2026-10-16T17:05:00Z","v":4468,"vw":335.401399},{"c":336.02,"h":336.29,"l":335.45,"n":559,"o":335.63,"t":"2026-10-16T17:10:00Z","v":18358,"vw":335.92767},{"c":335.975,"h":336.215,"l":335.645,"n":690,"o":336,"t":"2026-10-16T17:15:00Z","v":21707,"vw":335.904742},{"c":336.645,"h":336.88,"l":335.715,"n":1042,"o":336.06,"t":"2026-10-16T17:20:00Z","v":32824,"vw":336.082199},{"c":336.88,"h":337.71,"l":336.54,"n":386,"o":336.81,"t":"2026-10-16T17:25:00Z","v":9777,"vw":337.129398},{"c":336.84,"h":337.21,"l":336.1175,"n":417,"o":336.97,"t":"2026-10-16T17:30:00Z","v":8108,"vw":336.627797},{"c":336.455,"h":336.795,"l":335.95,"n":358,"o":336.795,"t":"2026-10-16T17:35:00Z","v":7493,"vw":336.33078},{"c":337.045,"h":337.28,"l":335.85,"n":436,"o":336.3,"t":"2026-10-16T17:40:00Z","v":10535,"vw":336.3967},{"c":336.95,"h":337.63,"l":336.775,"n":769,"o":337.045,"t":"2026-10-16T17:45:00Z","v":29656,"vw":337.171966},{"c":336.08,"h":337.1,"l":335.96,"n":931,"o":336.94,"t":"2026-10-16T17:50:00Z","v":41702,"vw":336.685195},{"c":335.51,"h":336.115,"l":335.46,"n":307,"o":336.115,"t":"2026-10-16T17:55:00Z","v":10490,"vw":335.789753},{"c":334.82,"h":335.65,"l":334.79,"n":417,"o":335.65,"t":"2026-10-16T18:00:00Z","v":8872,"vw":335.034947},{"c":334.855,"h":335.17,"l":334.29,"n":591,"o":334.78,"t":"2026-10-16T18:05:00Z","v":14363,"vw":334.77781},{"c":334.645,"h":335.05,"l":334.515,"n":415,"o":334.94,"t":"2026-10-16T18:10:00Z","v":6410,"vw":334.792717},{"c":334.015,"h":335.15,"l":334.015,"n":391,"o":334.75,"t":"2026-10-16T18:15:00Z","v":7874,"vw":334.665364},{"c":333.56,"h":334.35,"l":333.47,"n":488,"o":334.01,"t":"2026-10-16T18:20:00Z","v":9480,"vw":333.884762},{"c":333.745,"h":333.805,"l":332.585,"n":525,"o":333.55,"t":"2026-10-16T18:25:00Z","v":8792,"vw":333.216491},{"c":333.32,"h":333.745,"l":333.14,"n":396,"o":333.745,"t":"2026-10-16T18:30:00Z","v":7701,"vw":333.414806},{"c":332.93,"h":333.355,"l":332.56,"n":313,"o":333.355,"t":"2026-10-16T18:35:00Z","v":5024,"vw":332.85733},{"c":332.715,"h":333.06,"l":332.475,"n":338,"o":332.81,"t":"2026-10-16T18:40:00Z","v":5708,"vw":332.73863},{"c":332.31,"h":333.13,"l":332.1,"n":397,"o":332.785,"t":"2026-10-16T18:45:00Z","v":7130,"vw":332.564183},{"c":331.97,"h":332.3499,"l":331.74,"n":290,"o":332.2,"t":"2026-10-16T18:50:00Z","v":11089,"vw":332.099195},{"c":332.21,"h":332.21,"l":331.67,"n":339,"o":331.97,"t":"2026-10-16T18:55:00Z","v":7132,"vw":331.866545},{"c":331.685,"h":332.3,"l":331.58,"n":501,"o":332.08,"t":"2026-10-16T19:00:00Z","v":7805,"vw":331.879765},{"c":331.56,"h":331.94,"l":330.815,"n":544,"o":331.745,"t":"2026-10-16T19:05:00Z","v":12411,"vw":331.360052},{"c":332.88,"h":333.005,"l":331.4714,"n":709,"o":331.56,"t":"2026-10-16T19:10:00Z","v":16780,"vw":331.907282},{"c":332.5,"h":333.095,"l":331.96,"n":506,"o":332.885,"t":"2026-10-16T19:15:00Z","v":12577,"vw":332.402494},{"c":332.47,"h":332.95,"l":332.23,"n":534,"o":332.42,"t":"2026-10-16T19:20:00Z","v":10968,"vw":332.608109},{"c":332.905,"h":333.145,"l":332.31,"n":632,"o":332.48,"t":"2026-10-16T19:25:00Z","v":16678,"vw":332.64808},{"c":331.34,"h":333.51,"l":331.05,"n":681,"o":333.06,"t":"2026-10-16T19:30:00Z","v":15079,"vw":332.108909},{"c":330.97,"h":331.76,"l":330.92,"n":747,"o":331.56,"t":"2026-10-16T19:35:00Z","v":16627,"vw":331.313806},{"c":330.62,"h":331.5425,"l":330.46,"n":691,"o":330.97,"t":"2026-10-16T19:40:00Z","v":15261,"vw":331.082081},{"c":331.31,"h":331.44,"l":330.62,"n":790,"o":330.71,"t":"2026-10-16T19:45:00Z","v":20352,"vw":331.106276},{"c":330.855,"h":332.09,"l":330.825,"n":1283,"o":331.51,"t":"2026-10-16T19:50:00Z","v":29043,"vw":331.69252},{"c":331.21,"h":331.33,"l":330.6,"n":3354,"o":330.905,"t":"2026-10-16T19:55:00Z","v":86873,"vw":330.861562},{"c":331.21,"h":340.46,"l":331.21,"n":91,"o":335.6,"t":"2026-10-16T20:00:00Z","v":237322,"vw":331.216926},{"c":331.21,"h":331.21,"l":331.21,"n":1,"o":331.21,"t":"2026-10-16T20:15:00Z","v":590,"vw":331.21},{"c":331.21,"h":331.21,"l":331.21,"n":2,"o":331.21,"t":"2026-10-16T20:40:00Z","v":76,"vw":331.21},{"c":330.034,"h":330.034,"l":330.034,"n":7,"o":330.034,"t":"2026-10-16T23:30:00Z","v":71,"vw":330.034},{"c":332.04,"h":332.07,"l":332.04,"n":3,"o":332.07,"t":"2026-10-16T23:45:00Z","v":103,"vw":332.052245},{"c":338.63,"h":339.21,"l":338.63,"n":19,"o":339.21,"t":"2026-10-19T08:00:00Z","v":221,"vw":338.981193},{"c":337.35,"h":337.35,"l":336.55,"n":4,"o":336.55,"t":"2026-10-19T09:00:00Z","v":127,"vw":336.897826},{"c":338.1,"h":338.1,"l":338.1,"n":5,"o":338.1,"t":"2026-10-19T10:40:00Z","v":100,"vw":338.1},{"c":337.25,"h":338,"l":337.25,"n":2,"o":338,"t":"2026-10-19T11:00:00Z","v":102,"vw":337.654412},{"c":345.0315,"h":345.0315,"l":338.2,"n":21,"o":338.2,"t":"2026-10-19T11:05:00Z","v":2382,"vw":340.664485},{"c":340.05,"h":340.05,"l":340.05,"n":4,"o":340.05,"t":"2026-10-19T12:15:00Z","v":88,"vw":340.05},{"c":343.01,"h":343.01,"l":343.01,"n":5,"o":343.01,"t":"2026-10-19T13:25:00Z","v":125,"vw":343.01},{"c":339.345,"h":342.475,"l":338.75,"n":417,"o":341.23,"t":"2026-10-19T13:30:00Z","v":19651,"vw":340.937832},{"c":339.54,"h":340.1799,"l":337.91,"n":370,"o":340.1799,"t":"2026-10-19T13:35:00Z","v":10607,"vw":338.793724},{"c":339.9325,"h":340.46,"l":339.03,"n":321,"o":339.5991,"t":"2026-10-19T13:40:00Z","v":11219,"vw":339.819798},{"c":340.135,"h":340.4985,"l":338.84,"n":317,"o":339.44,"t":"2026-10-19T13:45:00Z","v":7390,"vw":339.833877},{"c":338.84,"h":340.15,"l":338.73,"n":352,"o":340.13,"t":"2026-10-19T13:50:00Z","v":9138,"vw":339.479085},{"c":338.39,"h":338.95,"l":337.77,"n":393,"o":338.73,"t":"2026-10-19T13:55:00Z","v":9202,"vw":338.274789},{"c":337.26,"h":338.48,"l":336.77,"n":483,"o":338.4,"t":"2026-10-19T14:00:00Z","v":12095,"vw":337.637025},{"c":337.665,"h":338.02,"l":337.27,"n":287,"o":337.37,"t":"2026-10-19T14:05:00Z","v":6388,"vw":337.647736},{"c":338.15,"h":338.74,"l":337.62,"n":361,"o":337.62,"t":"2026-10-19T14:10:00Z","v":10282,"vw":338.31579},{"c":339.355,"h":339.355,"l":338.05,"n":517,"o":338.2,"t":"2026-10-19T14:15:00Z","v":14386,"vw":338.484008},{"c":338.52,"h":339.6475,"l":338.03,"n":520,"o":339.355,"t":"2026-10-19T14:20:00Z","v":11782,"vw":338.835223},{"c":338.5875,"h":338.78,"l":338.03,"n":356,"o":338.52,"t":"2026-10-19T14:25:00Z","v":8728,"vw":338.47439},{"c":336.93,"h":338.93,"l":336.93,"n":879,"o":338.55,"t":"2026-10-19T14:30:00Z","v":39823,"vw":337.999738},{"c":337.0725,"h":337.53,"l":336.705,"n":434,"o":337.09,"t":"2026-10-19T14:35:00Z","v":10182,"vw":337.102299},{"c":338.2325,"h":338.2325,"l":337.095,"n":563,"o":337.27,"t":"2026-10-19T14:40:00Z","v":35707,"vw":337.91827},{"c":337.78,"h":338.74,"l":337.51,"n":797,"o":338.25,"t":"2026-10-19T14:45:00Z","v":41139,"vw":338.413647},{"c":337.2675,"h":337.74,"l":336.94,"n":592,"o":337.74,"t":"2026-10-19T14:50:00Z","v":11993,"vw":337.231695},{"c":337.38,"h":337.75,"l":337.23,"n":487,"o":337.465,"t":"2026-10-19T14:55:00Z","v":11983,"vw":337.504134},{"c":338.285,"h":338.285,"l":337.21,"n":454,"o":337.38,"t":"2026-10-19T15:00:00Z","v":9886,"vw":337.857399},{"c":338.89,"h":338.89,"l":338.24,"n":425,"o":338.28,"t":"2026-10-19T15:05:00Z","v":13273,"vw":338.477027},{"c":338.58,"h":339.38,"l":338.28,"n":409,"o":338.65,"t":"2026-10-19T15:10:00Z","v":8504,"vw":338.793807},{"c":339.37,"h":339.665,"l":338.2401,"n":356,"o":338.47,"t":"2026-10-19T15:15:00Z","v":7297,"vw":339.005092},{"c":340.945,"h":340.945,"l":339.24,"n":364,"o":339.24,"t":"2026-10-19T15:20:00Z","v":21597,"vw":339.964529},{"c":341.05,"h":341.6499,"l":340.52,"n":297,"o":340.9,"t":"2026-10-19T15:25:00Z","v":11255,"vw":340.887278},{"c":340.4651,"h":341.02,"l":340.29,"n":359,"o":341.02,"t":"2026-10-19T15:30:00Z","v":7840,"vw":340.600306},{"c":341.17,"h":341.195,"l":340.38,"n":188,"o":340.47,"t":"2026-10-19T15:35:00Z","v":7572,"vw":340.618794},{"c":340.995,"h":341.15,"l":340.52,"n":297,"o":341.15,"t":"2026-10-19T15:40:00Z","v":5112,"vw":340.860823},{"c":340.68,"h":341,"l":340.5225,"n":235,"o":341,"t":"2026-10-19T15:45:00Z","v":3819,"vw":340.706737},{"c":340.625,"h":341.04,"l":340.54,"n":310,"o":340.715,"t":"2026-10-19T15:50:00Z","v":7300,"vw":340.759598},{"c":340.27,"h":341.1573,"l":340.17,"n":776,"o":340.68,"t":"2026-10-19T15:55:00Z","v":20873,"vw":340.651527},{"c":339.825,"h":340.5162,"l":339.33,"n":314,"o":340.5162,"t":"2026-10-19T16:00:00Z","v":9479,"vw":339.786206},{"c":339.46,"h":340.12,"l":339.35,"n":292,"o":339.8222,"t":"2026-10-19T16:05:00Z","v":8596,"vw":339.777981},{"c":339.71,"h":340.27,"l":339.32,"n":308,"o":339.34,"t":"2026-10-19T16:10:00Z","v":5601,"vw":339.708371},{"c":339.51,"h":339.9,"l":339.29,"n":340,"o":339.71,"t":"2026-10-19T16:15:00Z","v":6913,"vw":339.613958},{"c":339.425,"h":339.51,"l":339.19,"n":212,"o":339.41,"t":"2026-10-19T16:20:00Z","v":4059,"vw":339.334719},{"c":339.98,"h":339.98,"l":339.425,"n":223,"o":339.425,"t":"2026-10-19T16:25:00Z","v":4196,"vw":339.632878},{"c":339.535,"h":339.765,"l":339.2,"n":327,"o":339.765,"t":"2026-10-19T16:30:00Z","v":7761,"vw":339.494722},{"c":339.995,"h":340.04,"l":339.55,"n":270,"o":339.76,"t":"2026-10-19T16:35:00Z","v":5278,"vw":339.775706},{"c":339.87,"h":340.24,"l":339.82,"n":240,"o":339.99,"t":"2026-10-19T16:40:00Z","v":5019,"vw":340.007357},{"c":339.07,"h":339.96,"l":339.05,"n":335,"o":339.96,"t":"2026-10-19T16:45:00Z","v":7956,"vw":339.522506},{"c":338.72,"h":339.03,"l":338.67,"n":238,"o":339.03,"t":"2026-10-19T16:50:00Z","v":5962,"vw":338.775809},{"c":339.115,"h":339.25,"l":338.815,"n":219,"o":338.815,"t":"2026-10-19T16:55:00Z","v":5501,"vw":339.046226},{"c":338.4,"h":338.94,"l":338.18,"n":311,"o":338.94,"t":"2026-10-19T17:00:00Z","v":5995,"vw":338.548702},{"c":337.67,"h":338.58,"l":337.67,"n":298,"o":338.32,"t":"2026-10-19T17:05:00Z","v":6444,"vw":338.069117},{"c":338.02,"h":338.08,"l":337.46,"n":299,"o":337.625,"t":"2026-10-19T17:10:00Z","v":6195,"vw":337.751737},{"c":338.14,"h":338.49,"l":337.83,"n":242,"o":337.89,"t":"2026-10-19T17:15:00Z","v":4833,"vw":338.084158},{"c":337.695,"h":338.125,"l":337.69,"n":348,"o":337.95,"t":"2026-10-19T17:20:00Z","v":9504,"vw":337.880763},{"c":337.84,"h":338.13,"l":337.725,"n":293,"o":337.77,"t":"2026-10-19T17:25:00Z","v":7058,"vw":337.844381},{"c":337.97,"h":338.12,"l":337.58,"n":318,"o":337.7,"t":"2026-10-19T17:30:00Z","v":7649,"vw":337.783865},{"c":337.775,"h":337.97,"l":337.67,"n":236,"o":337.84,"t":"2026-10-19T17:35:00Z","v":6766,"vw":337.799661},{"c":337.36,"h":337.68,"l":337.1,"n":408,"o":337.67,"t":"2026-10-19T17:40:00Z","v":13298,"vw":337.302342},{"c":336.7,"h":337.31,"l":336.49,"n":296,"o":337.31,"t":"2026-10-19T17:45:00Z","v":8182,"vw":336.831874},{"c":336.43,"h":337.1,"l":336.42,"n":366,"o":336.7,"t":"2026-10-19T17:50:00Z","v":11591,"vw":336.734054},{"c":336.97,"h":337.1,"l":336.21,"n":244,"o":336.425,"t":"2026-10-19T17:55:00Z","v":4501,"vw":336.591356},{"c":337.04,"h":337.58,"l":337.03,"n":373,"o":337.23,"t":"2026-10-19T18:00:00Z","v":9527,"vw":337.317885},{"c":336.98,"h":337.2851,"l":336.58,"n":372,"o":337.285,"t":"2026-10-19T18:05:00Z","v":10497,"vw":336.850091},{"c":337.11,"h":337.365,"l":336.93,"n":270,"o":336.93,"t":"2026-10-19T18:10:00Z","v":7619,"vw":337.112729},{"c":337.2,"h":337.49,"l":337.18,"n":218,"o":337.38,"t":"2026-10-19T18:15:00Z","v":4593,"vw":337.287271},{"c":336.85,"h":337.235,"l":336.84,"n":308,"o":337.21,"t":"2026-10-19T18:20:00Z","v":7304,"vw":337.045154},{"c":336.025,"h":336.81,"l":335.88,"n":407,"o":336.78,"t":"2026-10-19T18:25:00Z","v":9496,"vw":336.33777},{"c":335.58,"h":336.225,"l":335.54,"n":304,"o":336.01,"t":"2026-10-19T18:30:00Z","v":6583,"vw":335.890906},{"c":335.98,"h":336.19,"l":335.48,"n":265,"o":335.51,"t":"2026-10-19T18:35:00Z","v":5734,"vw":335.869794},{"c":336.145,"h":336.305,"l":335.91,"n":349,"o":336.11,"t":"2026-10-19T18:40:00Z","v":11802,"vw":336.081323},{"c":336.05,"h":336.54,"l":335.95,"n":377,"o":336.34,"t":"2026-10-19T18:45:00Z","v":9980,"vw":336.318665},{"c":335.98,"h":336.045,"l":335.75,"n":280,"o":335.97,"t":"2026-10-19T18:50:00Z","v":6354,"vw":335.902977},{"c":335.92,"h":336.04,"l":335.76,"n":369,"o":335.84,"t":"2026-10-19T18:55:00Z","v":9074,"vw":335.91759},{"c":336.27,"h":336.785,"l":336,"n":676,"o":336.03,"t":"2026-10-19T19:00:00Z","v":18976,"vw":336.249848},{"c":335.96,"h":336.59,"l":335.92,"n":388,"o":336.265,"t":"2026-10-19T19:05:00Z","v":7900,"vw":336.254334},{"c":335.9,"h":336.03,"l":335.78,"n":511,"o":335.89,"t":"2026-10-19T19:10:00Z","v":14786,"vw":335.887001},{"c":336.55,"h":336.6,"l":335.78,"n":518,"o":335.9,"t":"2026-10-19T19:15:00Z","v":9727,"vw":336.132347},{"c":337.64,"h":337.64,"l":336.44,"n":531,"o":336.49,"t":"2026-10-19T19:20:00Z","v":11539,"vw":336.733287},{"c":337.33,"h":337.57,"l":336.93,"n":548,"o":337.57,"t":"2026-10-19T19:25:00Z","v":11107,"vw":337.234648},{"c":337.265,"h":337.5,"l":337.08,"n":637,"o":337.46,"t":"2026-10-19T19:30:00Z","v":13379,"vw":337.316716},{"c":337.755,"h":337.83,"l":337.28,"n":474,"o":337.28,"t":"2026-10-19T19:35:00Z","v":12083,"vw":337.617425},{"c":337.32,"h":338.07,"l":337.32,"n":733,"o":337.76,"t":"2026-10-19T19:40:00Z","v":16245,"vw":337.763044},{"c":336.75,"h":337.395,"l":336.46,"n":835,"o":337.395,"t":"2026-10-19T19:45:00Z","v":17885,"vw":336.884219},{"c":336.08,"h":336.7,"l":335.69,"n":1122,"o":336.69,"t":"2026-10-19T19:50:00Z","v":29048,"vw":336.03627},{"c":335.89,"h":336.21,"l":335.38,"n":3673,"o":335.95,"t":"2026-10-19T19:55:00Z","v":80658,"vw":335.637544},{"c":335.86,"h":336.05,"l":335.79,"n":86,"o":335.79,"t":"2026-10-19T20:00:00Z","v":177572,"vw":335.860011},{"c":335.86,"h":335.86,"l":335.86,"n":1,"o":335.86,"t":"2026-10-19T20:35:00Z","v":1800,"vw":335.86},{"c":338,"h":338,"l":338,"n":2,"o":338,"t":"2026-10-19T21:15:00Z","v":150,"vw":338},{"c":332.21,"h":332.21,"l":332.21,"n":1,"o":332.21,"t":"2026-10-20T12:40:00Z","v":101,"vw":332.21},{"c":332.21,"h":332.21,"l":332.21,"n":3,"o":332.21,"t":"2026-10-20T13:10:00Z","v":69,"vw":332.21},{"c":329.825,"h":330.7556,"l":328.58,"n":286,"o":330.11,"t":"2026-10-20T13:30:00Z","v":20195,"vw":330.01559},{"c":329.7,"h":331.23,"l":327.77,"n":474,"o":330.14,"t":"2026-10-20T13:35:00Z","v":13992,"vw":329.266219},{"c":326.885,"h":329.7,"l":326.87,"n":321,"o":329.6184,"t":"2026-10-20T13:40:00Z","v":9287,"vw":328.224771},{"c":328.355,"h":328.885,"l":326.37,"n":320,"o":326.88,"t":"2026-10-20T13:45:00Z","v":6797,"vw":327.337138},{"c":330.42,"h":330.51,"l":327.47,"n":375,"o":327.73,"t":"2026-10-20T13:50:00Z","v":9843,"vw":329.254074},{"c":331.61,"h":332.31,"l":330.5,"n":215,"o":330.525,"t":"2026-10-20T13:55:00Z","v":3658,"vw":331.398335},{"c":332.545,"h":333.47,"l":332,"n":383,"o":332.8867,"t":"2026-10-20T14:00:00Z","v":12057,"vw":332.653739},{"c":334.02,"h":335.57,"l":332.545,"n":439,"o":332.545,"t":"2026-10-20T14:05:00Z","v":15167,"vw":333.977717},{"c":335.01,"h":335.01,"l":333.385,"n":355,"o":334.105,"t":"2026-10-20T14:10:00Z","v":5518,"vw":334.049328},{"c":336.185,"h":336.185,"l":334.2,"n":336,"o":335.02,"t":"2026-10-20T14:15:00Z","v":7169,"vw":335.259513},{"c":337.43,"h":337.43,"l":335.69,"n":346,"o":336.18,"t":"2026-10-20T14:20:00Z","v":7469,"vw":336.229778},{"c":338.8425,"h":339.03,"l":337.09,"n":408,"o":337.385,"t":"2026-10-20T14:25:00Z","v":19549,"vw":338.597403},{"c":337.23,"h":339.77,"l":336.76,"n":386,"o":339.1,"t":"2026-10-20T14:30:00Z","v":12073,"vw":338.861211},{"c":337.25,"h":337.84,"l":336.76,"n":221,"o":336.85,"t":"2026-10-20T14:35:00Z","v":4004,"vw":337.160779},{"c":337.455,"h":337.74,"l":336.9,"n":507,"o":336.9,"t":"2026-10-20T14:40:00Z","v":15056,"vw":337.391249},{"c":336.915,"h":338.1,"l":336.58,"n":648,"o":337.335,"t":"2026-10-20T14:45:00Z","v":28315,"vw":337.174854},{"c":336.85,"h":337.42,"l":336.62,"n":298,"o":336.95,"t":"2026-10-20T14:50:00Z","v":5112,"vw":337.035122},{"c":337.17,"h":337.78,"l":337.05,"n":409,"o":337.25,"t":"2026-10-20T14:55:00Z","v":8861,"vw":337.439874},{"c":337.245,"h":337.9424,"l":336.83,"n":327,"o":337.155,"t":"2026-10-20T15:00:00Z","v":8847,"vw":337.261699},{"c":336.135,"h":337.245,"l":336.08,"n":307,"o":337.245,"t":"2026-10-20T15:05:00Z","v":7756,"vw":336.558456},{"c":333.28,"h":336.055,"l":333.135,"n":458,"o":335.96,"t":"2026-10-20T15:10:00Z","v":10088,"vw":334.538864},{"c":334.8425,"h":335.045,"l":333.77,"n":207,"o":333.77,"t":"2026-10-20T15:15:00Z","v":3615,"vw":334.603381},{"c":335.2,"h":335.4,"l":334.61,"n":413,"o":335.03,"t":"2026-10-20T15:20:00Z","v":9663,"vw":334.988436},{"c":334.97,"h":335.37,"l":334.8375,"n":281,"o":335.175,"t":"2026-10-20T15:25:00Z","v":7021,"vw":335.107421},{"c":334.375,"h":335.16,"l":334.28,"n":257,"o":335.065,"t":"2026-10-20T15:30:00Z","v":6044,"vw":334.826573},{"c":333.925,"h":334.5899,"l":333.82,"n":281,"o":334.58,"t":"2026-10-20T15:35:00Z","v":6759,"vw":334.1829},{"c":334.9,"h":334.96,"l":333.9375,"n":246,"o":333.9375,"t":"2026-10-20T15:40:00Z","v":4410,"vw":334.684178},{"c":333.73,"h":334.54,"l":333.515,"n":291,"o":334.54,"t":"2026-10-20T15:45:00Z","v":6597,"vw":333.943028},{"c":334.385,"h":334.385,"l":333.35,"n":298,"o":333.68,"t":"2026-10-20T15:50:00Z","v":6977,"vw":333.743977},{"c":334.54,"h":334.69,"l":334,"n":334,"o":334.425,"t":"2026-10-20T15:55:00Z","v":7281,"vw":334.365367},{"c":334.585,"h":334.99,"l":334.46,"n":249,"o":334.53,"t":"2026-10-20T16:00:00Z","v":5872,"vw":334.699418},{"c":335.39,"h":335.45,"l":334.59,"n":258,"o":334.59,"t":"2026-10-20T16:05:00Z","v":6580,"vw":335.022832},{"c":334.6,"h":335.43,"l":334.56,"n":289,"o":335.43,"t":"2026-10-20T16:10:00Z","v":6770,"vw":334.923282},{"c":333.72,"h":334.93,"l":333.69,"n":329,"o":334.6,"t":"2026-10-20T16:15:00Z","v":8605,"vw":334.437381},{"c":334.91,"h":334.91,"l":333.815,"n":165,"o":333.92,"t":"2026-10-20T16:20:00Z","v":4057,"vw":334.431043},{"c":334.71,"h":335,"l":334.49,"n":301,"o":334.99,"t":"2026-10-20T16:25:00Z","v":6760,"vw":334.819154},{"c":334.9105,"h":334.935,"l":334.515,"n":227,"o":334.715,"t":"2026-10-20T16:30:00Z","v":4191,"vw":334.686371},{"c":334.95,"h":335.17,"l":334.865,"n":235,"o":334.87,"t":"2026-10-20T16:35:00Z","v":4682,"vw":335.005844},{"c":334.7975,"h":335.065,"l":334.605,"n":248,"o":334.87,"t":"2026-10-20T16:40:00Z","v":4585,"vw":334.869346},{"c":334.6,"h":334.905,"l":334.28,"n":278,"o":334.8,"t":"2026-10-20T16:45:00Z","v":5174,"vw":334.614555},{"c":333.57,"h":334.55,"l":333.3575,"n":339,"o":334.52,"t":"2026-10-20T16:50:00Z","v":6769,"vw":334.100103},{"c":333.32,"h":333.71,"l":333.03,"n":213,"o":333.57,"t":"2026-10-20T16:55:00Z","v":3631,"vw":333.350602},{"c":333.65,"h":333.9,"l":333.275,"n":272,"o":333.49,"t":"2026-10-20T17:00:00Z","v":6179,"vw":333.517207},{"c":333.58,"h":333.68,"l":333.31,"n":291,"o":333.68,"t":"2026-10-20T17:05:00Z","v":5369,"vw":333.436915},{"c":333.84,"h":333.86,"l":333.3,"n":254,"o":333.57,"t":"2026-10-20T17:10:00Z","v":4801,"vw":333.649787},{"c":333.735,"h":334,"l":333.6,"n":273,"o":333.94,"t":"2026-10-20T17:15:00Z","v":4661,"vw":333.765541},{"c":334.09,"h":334.3,"l":333.87,"n":249,"o":333.87,"t":"2026-10-20T17:20:00Z","v":4362,"vw":334.102509},{"c":334.89,"h":334.89,"l":334.07,"n":339,"o":334.1,"t":"2026-10-20T17:25:00Z","v":10381,"vw":334.469594},{"c":334.66,"h":335.035,"l":334.615,"n":330,"o":335,"t":"2026-10-20T17:30:00Z","v":6371,"vw":334.819728},{"c":334.85,"h":334.85,"l":334.57,"n":218,"o":334.645,"t":"2026-10-20T17:35:00Z","v":4411,"vw":334.711423},{"c":334.795,"h":334.95,"l":334.7,"n":240,"o":334.795,"t":"2026-10-20T17:40:00Z","v":4355,"vw":334.782113},{"c":334.93,"h":335.17,"l":334.68,"n":424,"o":334.72,"t":"2026-10-20T17:45:00Z","v":15967,"vw":334.921259},{"c":335.49,"h":335.57,"l":334.93,"n":411,"o":334.93,"t":"2026-10-20T17:50:00Z","v":11209,"vw":335.294115},{"c":335.63,"h":335.63,"l":335.31,"n":284,"o":335.485,"t":"2026-10-20T17:55:00Z","v":6514,"vw":335.449713},{"c":335.4,"h":335.77,"l":335.25,"n":358,"o":335.7,"t":"2026-10-20T18:00:00Z","v":9185,"vw":335.544355},{"c":335.375,"h":335.69,"l":335.2,"n":296,"o":335.47,"t":"2026-10-20T18:05:00Z","v":6800,"vw":335.435967},{"c":335.36,"h":335.81,"l":335.1,"n":442,"o":335.331,"t":"2026-10-20T18:10:00Z","v":14582,"vw":335.475789},{"c":335.28,"h":335.55,"l":335.28,"n":253,"o":335.355,"t":"2026-10-20T18:15:00Z","v":7654,"vw":335.42214},{"c":335.58,"h":335.7,"l":335.48,"n":215,"o":335.48,"t":"2026-10-20T18:20:00Z","v":6856,"vw":335.553714},{"c":335.76,"h":335.78,"l":335.28,"n":488,"o":335.57,"t":"2026-10-20T18:25:00Z","v":18330,"vw":335.542626},{"c":335.64,"h":335.9068,"l":335.52,"n":260,"o":335.715,"t":"2026-10-20T18:30:00Z","v":6105,"vw":335.650636},{"c":335.82,"h":335.8888,"l":335.445,"n":312,"o":335.62,"t":"2026-10-20T18:35:00Z","v":12196,"vw":335.628857},{"c":335.385,"h":335.77,"l":335.32,"n":391,"o":335.77,"t":"2026-10-20T18:40:00Z","v":7711,"vw":335.530964},{"c":335.65,"h":335.92,"l":335.3,"n":427,"o":335.3925,"t":"2026-10-20T18:45:00Z","v":8763,"vw":335.586153},{"c":335.52,"h":335.87,"l":335.2,"n":321,"o":335.7325,"t":"2026-10-20T18:50:00Z","v":8124,"vw":335.575091},{"c":335.7,"h":335.96,"l":335.53,"n":288,"o":335.6,"t":"2026-10-20T18:55:00Z","v":6504,"vw":335.759635},{"c":335.8,"h":336.08,"l":335.61,"n":352,"o":335.7,"t":"2026-10-20T19:00:00Z","v":9788,"vw":335.890518},{"c":336.4,"h":336.43,"l":335.86,"n":380,"o":335.86,"t":"2026-10-20T19:05:00Z","v":9430,"vw":336.171573},{"c":336.3,"h":336.61,"l":336.3,"n":392,"o":336.35,"t":"2026-10-20T19:10:00Z","v":7429,"vw":336.376256},{"c":336.12,"h":336.31,"l":336.06,"n":364,"o":336.22,"t":"2026-10-20T19:15:00Z","v":8694,"vw":336.179918},{"c":335.55,"h":336.165,"l":335.48,"n":406,"o":336.1,"t":"2026-10-20T19:20:00Z","v":8208,"vw":335.744597},{"c":335.39,"h":335.56,"l":335.03,"n":587,"o":335.53,"t":"2026-10-20T19:25:00Z","v":16180,"vw":335.397465},{"c":335.34,"h":335.845,"l":335.19,"n":644,"o":335.46,"t":"2026-10-20T19:30:00Z","v":16566,"vw":335.553137},{"c":334.72,"h":335.54,"l":334.47,"n":511,"o":335.28,"t":"2026-10-20T19:35:00Z","v":12763,"vw":334.881885},{"c":335.44,"h":335.59,"l":334.68,"n":677,"o":334.79,"t":"2026-10-20T19:40:00Z","v":17534,"vw":335.29762},{"c":334.96,"h":335.68,"l":334.8,"n":662,"o":335.42,"t":"2026-10-20T19:45:00Z","v":14964,"vw":335.174894},{"c":335.455,"h":335.63,"l":334.67,"n":797,"o":334.89,"t":"2026-10-20T19:50:00Z","v":20136,"vw":335.228061},{"c":334.1,"h":335.34,"l":333.92,"n":2857,"o":335.34,"t":"2026-10-20T19:55:00Z","v":73676,"vw":334.387884},{"c":334.16,"h":334.46,"l":334.16,"n":99,"o":334.46,"t":"2026-10-20T20:00:00Z","v":132498,"vw":334.160179},{"c":331,"h":331,"l":331,"n":1,"o":331,"t":"2026-10-20T20:15:00Z","v":80,"vw":331},{"c":334.16,"h":334.16,"l":334.16,"n":1,"o":334.16,"t":"2026-10-20T20:30:00Z","v":73,"vw":334.16},{"c":337,"h":337,"l":337,"n":1,"o":337,"t":"2026-10-20T20:55:00Z","v":80,"vw":337},{"c":336.93,"h":336.93,"l":336.93,"n":2,"o":336.93,"t":"2026-10-20T21:00:00Z","v":67,"vw":336.93},{"c":337,"h":337,"l":337,"n":2,"o":337,"t":"2026-10-20T21:10:00Z","v":184,"vw":337},{"c":337.85,"h":337.85,"l":337.79,"n":7,"o":337.79,"t":"2026-10-20T22:00:00Z","v":449,"vw":337.819279},{"c":338.8359,"h":338.8359,"l":338.8359,"n":1,"o":338.8359,"t":"2026-10-20T22:05:00Z","v":100,"vw":338.8359},{"c":335.07,"h":339.77,"l":335.07,"n":5,"o":339.77,"t":"2026-10-20T22:15:00Z","v":140,"vw":336.96899},{"c":339.7687,"h":339.7687,"l":339.7687,"n":1,"o":339.7687,"t":"2026-10-20T22:20:00Z","v":1000,"vw":339.7687},{"c":339,"h":339,"l":338.8,"n":3,"o":338.8,"t":"2026-10-21T08:40:00Z","v":205,"vw":338.954167},{"c":337,"h":337,"l":337,"n":1,"o":337,"t":"2026-10-21T09:05:00Z","v":40,"vw":337},{"c":338,"h":338,"l":337.8,"n":7,"o":337.8,"t":"2026-10-21T09:30:00Z","v":295,"vw":337.940278},{"c":337,"h":337,"l":337,"n":5,"o":337,"t":"2026-10-21T11:00:00Z","v":65,"vw":337},{"c":340.555,"h":341.93,"l":339.5,"n":289,"o":340.91,"t":"2026-10-21T13:30:00Z","v":16041,"vw":340.79848},{"c":340.785,"h":340.785,"l":339.65,"n":379,"o":340.575,"t":"2026-10-21T13:35:00Z","v":10109,"vw":340.278519},{"c":339.25,"h":340.8084,"l":339.07,"n":313,"o":340.8084,"t":"2026-10-21T13:40:00Z","v":6590,"vw":339.953063},{"c":340.87,"h":341.22,"l":339.28,"n":313,"o":339.28,"t":"2026-10-21T13:45:00Z","v":16976,"vw":340.609359},{"c":340.85,"h":341,"l":340.21,"n":277,"o":340.86,"t":"2026-10-21T13:50:00Z","v":7979,"vw":340.734171},{"c":340.53,"h":341.74,"l":340.53,"n":233,"o":340.85,"t":"2026-10-21T13:55:00Z","v":8663,"vw":340.912923},{"c":341.07,"h":341.17,"l":340.4,"n":267,"o":340.51,"t":"2026-10-21T14:00:00Z","v":14113,"vw":341.093056},{"c":339.77,"h":341.4,"l":339.59,"n":349,"o":341.0375,"t":"2026-10-21T14:05:00Z","v":6748,"vw":340.372067},{"c":339.735,"h":340.07,"l":339.23,"n":254,"o":339.78,"t":"2026-10-21T14:10:00Z","v":6079,"vw":339.765346},{"c":340.595,"h":340.8,"l":339.76,"n":299,"o":339.76,"t":"2026-10-21T14:15:00Z","v":9877,"vw":340.304355},{"c":341.015,"h":341.68,"l":340.67,"n":376,"o":340.89,"t":"2026-10-21T14:20:00Z","v":10062,"vw":341.004777},{"c":340.9132,"h":341.3,"l":340.47,"n":326,"o":340.69,"t":"2026-10-21T14:25:00Z","v":15867,"vw":340.653858},{"c":342.695,"h":343.09,"l":340.5101,"n":355,"o":340.99,"t":"2026-10-21T14:30:00Z","v":6803,"vw":341.944599},{"c":342.03,"h":342.69,"l":341.635,"n":247,"o":342.69,"t":"2026-10-21T14:35:00Z","v":5449,"vw":342.20235},{"c":341.99,"h":341.99,"l":341.4,"n":245,"o":341.85,"t":"2026-10-21T14:40:00Z","v":4913,"vw":341.713267},{"c":342.18,"h":342.53,"l":341.525,"n":346,"o":341.98,"t":"2026-10-21T14:45:00Z","v":14231,"vw":342.135654},{"c":341.91,"h":342.59,"l":341.885,"n":276,"o":342.59,"t":"2026-10-21T14:50:00Z","v":7368,"vw":342.106181},{"c":341.43,"h":342.06,"l":341.33,"n":342,"o":341.95,"t":"2026-10-21T14:55:00Z","v":11825,"vw":341.843531},{"c":341.69,"h":341.825,"l":341.2147,"n":209,"o":341.43,"t":"2026-10-21T15:00:00Z","v":4203,"vw":341.522035},{"c":341.58,"h":341.84,"l":341.34,"n":171,"o":341.69,"t":"2026-10-21T15:05:00Z","v":3091,"vw":341.639501},{"c":341.86,"h":342.23,"l":341.6501,"n":216,"o":341.76,"t":"2026-10-21T15:10:00Z","v":3878,"vw":342.025871},{"c":341.845,"h":342.245,"l":341.71,"n":254,"o":342.07,"t":"2026-10-21T15:15:00Z","v":4547,"vw":342.061936},{"c":341.76,"h":341.86,"l":341.54,"n":176,"o":341.845,"t":"2026-10-21T15:20:00Z","v":3262,"vw":341.746201},{"c":341.695,"h":342.01,"l":341.3675,"n":274,"o":341.55,"t":"2026-10-21T15:25:00Z","v":5199,"vw":341.672033},{"c":341.61,"h":342.1,"l":341.35,"n":199,"o":341.77,"t":"2026-10-21T15:30:00Z","v":3897,"vw":341.694446},{"c":342.45,"h":342.54,"l":341.61,"n":207,"o":341.61,"t":"2026-10-21T15:35:00Z","v":3875,"vw":342.232357},{"c":343.37,"h":343.4,"l":342.3,"n":315,"o":342.35,"t":"2026-10-21T15:40:00Z","v":6679,"vw":342.842288},{"c":342.51,"h":343.56,"l":342.51,"n":318,"o":343.235,"t":"2026-10-21T15:45:00Z","v":5345,"vw":343.049835},{"c":342.9395,"h":342.9395,"l":342.49,"n":225,"o":342.71,"t":"2026-10-21T15:50:00Z","v":3844,"vw":342.711184},{"c":342.55,"h":342.9,"l":342.55,"n":214,"o":342.82,"t":"2026-10-21T15:55:00Z","v":3290,"vw":342.764918},{"c":342.15,"h":342.55,"l":342.05,"n":255,"o":342.47,"t":"2026-10-21T16:00:00Z","v":3820,"vw":342.242421},{"c":341.61,"h":342.195,"l":341.3994,"n":287,"o":342.135,"t":"2026-10-21T16:05:00Z","v":4403,"vw":341.81286},{"c":342.155,"h":342.16,"l":341.477,"n":201,"o":341.64,"t":"2026-10-21T16:10:00Z","v":3398,"vw":341.748817},{"c":341.85,"h":342.19,"l":341.84,"n":200,"o":342.165,"t":"2026-10-21T16:15:00Z","v":3216,"vw":342.052755},{"c":341.7,"h":342.12,"l":341.7,"n":206,"o":342.1,"t":"2026-10-21T16:20:00Z","v":2845,"vw":341.893288},{"c":342.04,"h":342.04,"l":341.5,"n":288,"o":341.725,"t":"2026-10-21T16:25:00Z","v":4726,"vw":341.666143},{"c":341.54,"h":341.935,"l":341.48,"n":186,"o":341.935,"t":"2026-10-21T16:30:00Z","v":2864,"vw":341.694194},{"c":343.27,"h":343.78,"l":341.26,"n":467,"o":341.46,"t":"2026-10-21T16:35:00Z","v":9105,"vw":342.062302},{"c":342.335,"h":343.73,"l":342.12,"n":326,"o":343.73,"t":"2026-10-21T16:40:00Z","v":5679,"vw":342.865223},{"c":342.59,"h":343,"l":341.9051,"n":292,"o":342.15,"t":"2026-10-21T16:45:00Z","v":10869,"vw":342.233745},{"c":342.76,"h":343.03,"l":342.1801,"n":249,"o":342.1801,"t":"2026-10-21T16:50:00Z","v":4421,"vw":342.740857},{"c":342.54,"h":343.0014,"l":342.54,"n":206,"o":342.91,"t":"2026-10-21T16:55:00Z","v":2885,"vw":342.84122},{"c":342.92,"h":343.0799,"l":342.67,"n":216,"o":342.72,"t":"2026-10-21T17:00:00Z","v":3808,"vw":342.894728},{"c":343.43,"h":343.45,"l":342.81,"n":267,"o":342.96,"t":"2026-10-21T17:05:00Z","v":4882,"vw":343.143537},{"c":343.365,"h":343.46,"l":342.9,"n":262,"o":343.28,"t":"2026-10-21T17:10:00Z","v":4805,"vw":343.247778},{"c":343.38,"h":343.55,"l":343.24,"n":194,"o":343.33,"t":"2026-10-21T17:15:00Z","v":4332,"vw":343.44098},{"c":343.21,"h":343.74,"l":343.21,"n":259,"o":343.44,"t":"2026-10-21T17:20:00Z","v":4028,"vw":343.511731},{"c":342.7687,"h":343.21,"l":342.7687,"n":210,"o":343.21,"t":"2026-10-21T17:25:00Z","v":2884,"vw":343.032169},{"c":342.59,"h":342.99,"l":342.59,"n":227,"o":342.92,"t":"2026-10-21T17:30:00Z","v":3856,"vw":342.80008},{"c":342.83,"h":343.04,"l":342.65,"n":288,"o":342.65,"t":"2026-10-21T17:35:00Z","v":4732,"vw":342.893625},{"c":343.125,"h":343.28,"l":342.71,"n":200,"o":342.83,"t":"2026-10-21T17:40:00Z","v":4085,"vw":343.015049},{"c":343.31,"h":343.48,"l":343.11,"n":318,"o":343.26,"t":"2026-10-21T17:45:00Z","v":7072,"vw":343.228704},{"c":343.24,"h":343.425,"l":343.12,"n":238,"o":343.31,"t":"2026-10-21T17:50:00Z","v":3775,"vw":343.30012},{"c":343.27,"h":343.58,"l":343.22,"n":255,"o":343.225,"t":"2026-10-21T17:55:00Z","v":3854,"vw":343.405076},{"c":343.23,"h":343.37,"l":342.9,"n":384,"o":343.37,"t":"2026-10-21T18:00:00Z","v":5641,"vw":343.095659},{"c":343.24,"h":343.535,"l":343.14,"n":285,"o":343.26,"t":"2026-10-21T18:05:00Z","v":5321,"vw":343.348295},{"c":343.675,"h":343.68,"l":343.31,"n":135,"o":343.31,"t":"2026-10-21T18:10:00Z","v":2519,"vw":343.541963},{"c":343.61,"h":343.98,"l":343.55,"n":255,"o":343.9799,"t":"2026-10-21T18:15:00Z","v":6360,"vw":343.709527},{"c":343.36,"h":343.71,"l":343.22,"n":259,"o":343.53,"t":"2026-10-21T18:20:00Z","v":5127,"vw":343.486464},{"c":343.79,"h":343.82,"l":343.36,"n":252,"o":343.36,"t":"2026-10-21T18:25:00Z","v":4711,"vw":343.598878},{"c":343.64,"h":343.89,"l":343.62,"n":266,"o":343.8,"t":"2026-10-21T18:30:00Z","v":5165,"vw":343.755562},{"c":343.6385,"h":343.82,"l":343.55,"n":185,"o":343.64,"t":"2026-10-21T18:35:00Z","v":2837,"vw":343.650877},{"c":343.55,"h":343.855,"l":343.55,"n":276,"o":343.68,"t":"2026-10-21T18:40:00Z","v":5164,"vw":343.715159},{"c":342.895,"h":343.78,"l":342.8,"n":520,"o":343.545,"t":"2026-10-21T18:45:00Z","v":9358,"vw":343.338371},{"c":342.915,"h":342.93,"l":342.26,"n":358,"o":342.93,"t":"2026-10-21T18:50:00Z","v":6832,"vw":342.55904},{"c":341.91,"h":342.915,"l":341.705,"n":519,"o":342.9075,"t":"2026-10-21T18:55:00Z","v":7646,"vw":342.386923},{"c":341.6,"h":341.97,"l":341.04,"n":395,"o":341.88,"t":"2026-10-21T19:00:00Z","v":7519,"vw":341.43279},{"c":341.125,"h":341.87,"l":340.81,"n":276,"o":341.56,"t":"2026-10-21T19:05:00Z","v":5285,"vw":341.408294},{"c":341.9,"h":341.9,"l":340.85,"n":312,"o":341.125,"t":"2026-10-21T19:10:00Z","v":6036,"vw":341.608091},{"c":342.21,"h":342.4864,"l":341.83,"n":326,"o":341.95,"t":"2026-10-21T19:15:00Z","v":5218,"vw":342.194558},{"c":342.22,"h":342.43,"l":341.865,"n":488,"o":342.05,"t":"2026-10-21T19:20:00Z","v":9647,"vw":342.165644},{"c":343.13,"h":343.13,"l":342.47,"n":369,"o":342.51,"t":"2026-10-21T19:25:00Z","v":6295,"vw":342.682027},{"c":342.73,"h":343.09,"l":342.29,"n":464,"o":343.09,"t":"2026-10-21T19:30:00Z","v":10376,"vw":342.665948},{"c":342.58,"h":342.85,"l":342.31,"n":499,"o":342.73,"t":"2026-10-21T19:35:00Z","v":10479,"vw":342.63363},{"c":342.63,"h":342.81,"l":341.96,"n":718,"o":342.47,"t":"2026-10-21T19:40:00Z","v":15598,"vw":342.425558},{"c":342.405,"h":342.75,"l":342.14,"n":846,"o":342.64,"t":"2026-10-21T19:45:00Z","v":21186,"vw":342.360795},{"c":342.515,"h":342.68,"l":341.98,"n":1074,"o":342.19,"t":"2026-10-21T19:50:00Z","v":28254,"vw":342.364019},{"c":341.38,"h":343.13,"l":341.38,"n":3960,"o":342.6,"t":"2026-10-21T19:55:00Z","v":128669,"vw":341.949187},{"c":341.35,"h":341.5,"l":341.35,"n":96,"o":341.5,"t":"2026-10-21T20:00:00Z","v":353264,"vw":341.350094},{"c":341.35,"h":341.35,"l":341.35,"n":1,"o":341.35,"t":"2026-10-21T20:35:00Z","v":344,"vw":341.35},{"c":338.8154,"h":338.8154,"l":338.8154,"n":1,"o":338.8154,"t":"2026-10-21T22:35:00Z","v":88,"vw":338.8154},{"c":334.97,"h":334.97,"l":334.97,"n":2,"o":334.97,"t":"2026-10-22T08:00:00Z","v":49,"vw":334.97},{"c":325.195,"h":332.415,"l":324.46,"n":471,"o":331.11,"t":"2026-10-22T13:30:00Z","v":25840,"vw":329.190377},{"c":325.975,"h":326.86,"l":325.04,"n":236,"o":325.2475,"t":"2026-10-22T13:35:00Z","v":10539,"vw":326.092252},{"c":323.835,"h":325.865,"l":323.41,"n":441,"o":325.3,"t":"2026-10-22T13:40:00Z","v":17483,"vw":324.562265},{"c":324.245,"h":325.17,"l":321.6848,"n":702,"o":323.835,"t":"2026-10-22T13:45:00Z","v":25152,"vw":323.794767},{"c":325.3525,"h":325.3525,"l":323.09,"n":356,"o":324.37,"t":"2026-10-22T13:50:00Z","v":9378,"vw":324.046385},{"c":325.255,"h":326.63,"l":325.12,"n":244,"o":325.32,"t":"2026-10-22T13:55:00Z","v":9259,"vw":325.550782},{"c":326.27,"h":327.375,"l":325.37,"n":427,"o":325.57,"t":"2026-10-22T14:00:00Z","v":10290,"vw":326.465199},{"c":322.4,"h":325.61,"l":321.56,"n":444,"o":325.61,"t":"2026-10-22T14:05:00Z","v":10036,"vw":322.963529},{"c":319.485,"h":322.4,"l":319.1101,"n":777,"o":322.38,"t":"2026-10-22T14:10:00Z","v":25957,"vw":320.861792},{"c":317.505,"h":319.33,"l":317.505,"n":546,"o":319.15,"t":"2026-10-22T14:15:00Z","v":12821,"vw":318.434},{"c":314.04,"h":318.62,"l":313.79,"n":849,"o":317.505,"t":"2026-10-22T14:20:00Z","v":28695,"vw":316.985499},{"c":312.515,"h":314.16,"l":312,"n":622,"o":314.155,"t":"2026-10-22T14:25:00Z","v":15722,"vw":313.060034},{"c":313.445,"h":313.515,"l":311.19,"n":758,"o":312.515,"t":"2026-10-22T14:30:00Z","v":23523,"vw":312.288194},{"c":313.66,"h":314.59,"l":312.59,"n":820,"o":313.465,"t":"2026-10-22T14:35:00Z","v":33016,"vw":313.782603},{"c":314.82,"h":315.7,"l":314.02,"n":612,"o":314.07,"t":"2026-10-22T14:40:00Z","v":19267,"vw":315.207211},{"c":312.15,"h":315.03,"l":311.92,"n":747,"o":314.67,"t":"2026-10-22T14:45:00Z","v":25261,"vw":313.279077},{"c":312.74,"h":312.935,"l":311.44,"n":616,"o":312.01,"t":"2026-10-22T14:50:00Z","v":18584,"vw":312.165898},{"c":313.7,"h":313.88,"l":311.54,"n":509,"o":312.625,"t":"2026-10-22T14:55:00Z","v":11698,"vw":312.426396},{"c":312.31,"h":314,"l":312.16,"n":420,"o":313.4,"t":"2026-10-22T15:00:00Z","v":8821,"vw":313.27439},{"c":312.605,"h":313.1,"l":312.03,"n":407,"o":312.48,"t":"2026-10-22T15:05:00Z","v":8963,"vw":312.421452},{"c":310.0075,"h":312.595,"l":309.56,"n":772,"o":312.595,"t":"2026-10-22T15:10:00Z","v":16757,"vw":311.042097},{"c":311.34,"h":311.34,"l":310.1,"n":850,"o":310.44,"t":"2026-10-22T15:15:00Z","v":35240,"vw":310.999641},{"c":311.02,"h":312.23,"l":310.77,"n":570,"o":311.33,"t":"2026-10-22T15:20:00Z","v":20408,"vw":311.378652},{"c":310.63,"h":311.58,"l":310.39,"n":757,"o":311.03,"t":"2026-10-22T15:25:00Z","v":30531,"vw":310.977984},{"c":310.155,"h":310.99,"l":309.96,"n":473,"o":310.6,"t":"2026-10-22T15:30:00Z","v":8285,"vw":310.45914},{"c":310.375,"h":311.38,"l":310.3,"n":488,"o":310.31,"t":"2026-10-22T15:35:00Z","v":11576,"vw":310.893656},{"c":310.465,"h":311.82,"l":309.52,"n":506,"o":310.375,"t":"2026-10-22T15:40:00Z","v":12419,"vw":310.364827},{"c":310.48,"h":311.03,"l":309.705,"n":447,"o":310.47,"t":"2026-10-22T15:45:00Z","v":13891,"vw":310.484003},{"c":311.14,"h":311.67,"l":310.49,"n":606,"o":310.49,"t":"2026-10-22T15:50:00Z","v":32864,"vw":311.09726},{"c":311.8,"h":312.23,"l":311.11,"n":633,"o":311.29,"t":"2026-10-22T15:55:00Z","v":27521,"vw":311.712501},{"c":311.96,"h":313.16,"l":311.52,"n":584,"o":312.03,"t":"2026-10-22T16:00:00Z","v":23842,"vw":312.303229},{"c":312.36,"h":312.745,"l":311.52,"n":372,"o":311.955,"t":"2026-10-22T16:05:00Z","v":7942,"vw":312.162019},{"c":313.7,"h":313.7,"l":312.1,"n":770,"o":312.655,"t":"2026-10-22T16:10:00Z","v":28285,"vw":312.771238},{"c":313.02,"h":313.565,"l":312.7201,"n":409,"o":313.55,"t":"2026-10-22T16:15:00Z","v":8946,"vw":312.99098},{"c":313.52,"h":313.66,"l":312.88,"n":421,"o":313,"t":"2026-10-22T16:20:00Z","v":7493,"vw":313.147114},{"c":313.375,"h":313.984,"l":313.015,"n":916,"o":313.4872,"t":"2026-10-22T16:25:00Z","v":67454,"vw":313.433576},{"c":313.14,"h":314.14,"l":313.12,"n":478,"o":313.375,"t":"2026-10-22T16:30:00Z","v":17705,"vw":313.659459},{"c":313.405,"h":314.6,"l":313.26,"n":431,"o":313.26,"t":"2026-10-22T16:35:00Z","v":17229,"vw":314.026884},{"c":312.57,"h":313.71,"l":312.57,"n":250,"o":313.5,"t":"2026-10-22T16:40:00Z","v":5415,"vw":313.004101},{"c":312.73,"h":312.73,"l":311.98,"n":445,"o":312.58,"t":"2026-10-22T16:45:00Z","v":8569,"vw":312.426125},{"c":313.145,"h":313.53,"l":312.24,"n":369,"o":312.795,"t":"2026-10-22T16:50:00Z","v":5372,"vw":312.947818},{"c":313.9,"h":314.39,"l":313,"n":400,"o":313.215,"t":"2026-10-22T16:55:00Z","v":7400,"vw":313.577809},{"c":313.03,"h":314.11,"l":312.84,"n":331,"o":314.11,"t":"2026-10-22T17:00:00Z","v":5794,"vw":313.324159},{"c":313.9519,"h":313.9519,"l":313.14,"n":369,"o":313.44,"t":"2026-10-22T17:05:00Z","v":6959,"vw":313.418974},{"c":314.41,"h":314.685,"l":313.41,"n":351,"o":313.905,"t":"2026-10-22T17:10:00Z","v":13304,"vw":313.958216},{"c":314.8,"h":314.88,"l":313.96,"n":382,"o":314.45,"t":"2026-10-22T17:15:00Z","v":7640,"vw":314.621348},{"c":315.45,"h":316.095,"l":314.15,"n":674,"o":314.79,"t":"2026-10-22T17:20:00Z","v":26429,"vw":314.768297},{"c":316.05,"h":316.055,"l":315.23,"n":317,"o":315.625,"t":"2026-10-22T17:25:00Z","v":6724,"vw":315.462027},{"c":316.245,"h":316.39,"l":315.5801,"n":473,"o":315.85,"t":"2026-10-22T17:30:00Z","v":11656,"vw":315.836052},{"c":314.6,"h":316.285,"l":314.22,"n":625,"o":316.285,"t":"2026-10-22T17:35:00Z","v":17380,"vw":314.985528},{"c":314.495,"h":314.79,"l":314.1,"n":465,"o":314.555,"t":"2026-10-22T17:40:00Z","v":13006,"vw":314.566051},{"c":314.51,"h":314.62,"l":314.21,"n":349,"o":314.495,"t":"2026-10-22T17:45:00Z","v":8080,"vw":314.431733},{"c":314.26,"h":314.575,"l":313.97,"n":515,"o":314.31,"t":"2026-10-22T17:50:00Z","v":12139,"vw":314.203004},{"c":313.41,"h":314.23,"l":313.4,"n":397,"o":314.18,"t":"2026-10-22T17:55:00Z","v":11466,"vw":313.881104},{"c":312.05,"h":313.415,"l":311.97,"n":602,"o":313.41,"t":"2026-10-22T18:00:00Z","v":14590,"vw":312.523603},{"c":312.96,"h":313,"l":312.205,"n":406,"o":312.37,"t":"2026-10-22T18:05:00Z","v":16720,"vw":312.391436},{"c":312.8525,"h":313.4977,"l":312.76,"n":390,"o":313.039,"t":"2026-10-22T18:10:00Z","v":8755,"vw":313.137279},{"c":312.99,"h":313.2,"l":312.45,"n":409,"o":312.82,"t":"2026-10-22T18:15:00Z","v":11306,"vw":312.741624},{"c":312.75,"h":313.175,"l":312.37,"n":324,"o":312.955,"t":"2026-10-22T18:20:00Z","v":8419,"vw":312.808694},{"c":312.42,"h":312.82,"l":312.14,"n":481,"o":312.61,"t":"2026-10-22T18:25:00Z","v":16972,"vw":312.359153},{"c":313.42,"h":313.42,"l":311.88,"n":538,"o":312.11,"t":"2026-10-22T18:30:00Z","v":28511,"vw":312.431031},{"c":312.72,"h":313.2499,"l":312.48,"n":526,"o":313.155,"t":"2026-10-22T18:35:00Z","v":20152,"vw":312.851039},{"c":313.185,"h":313.31,"l":312.29,"n":443,"o":312.53,"t":"2026-10-22T18:40:00Z","v":14212,"vw":312.695116},{"c":312.72,"h":313.45,"l":312.72,"n":446,"o":313.18,"t":"2026-10-22T18:45:00Z","v":10693,"vw":313.098585},{"c":312.725,"h":313.14,"l":312.44,"n":453,"o":312.875,"t":"2026-10-22T18:50:00Z","v":13673,"vw":312.740983},{"c":312.27,"h":313.18,"l":312.08,"n":608,"o":312.82,"t":"2026-10-22T18:55:00Z","v":17044,"vw":312.676944},{"c":310.07,"h":312.26,"l":309.9,"n":956,"o":312.225,"t":"2026-10-22T19:00:00Z","v":30228,"vw":310.875782},{"c":309.95,"h":310.85,"l":309.755,"n":822,"o":310.07,"t":"2026-10-22T19:05:00Z","v":30491,"vw":310.274033},{"c":311.65,"h":311.9,"l":309.77,"n":771,"o":310.005,"t":"2026-10-22T19:10:00Z","v":21891,"vw":310.657122},{"c":311.81,"h":312.1,"l":311.28,"n":641,"o":311.51,"t":"2026-10-22T19:15:00Z","v":17333,"vw":311.625413},{"c":312.37,"h":312.835,"l":311.74,"n":776,"o":311.885,"t":"2026-10-22T19:20:00Z","v":21702,"vw":312.367663},{"c":313.085,"h":313.085,"l":311.855,"n":695,"o":312.33,"t":"2026-10-22T19:25:00Z","v":17957,"vw":312.373235},{"c":312.005,"h":313.295,"l":311.585,"n":985,"o":313.085,"t":"2026-10-22T19:30:00Z","v":27406,"vw":312.623778},{"c":312.1,"h":312.355,"l":311.44,"n":821,"o":311.99,"t":"2026-10-22T19:35:00Z","v":20885,"vw":311.89324},{"c":311.57,"h":312.12,"l":311.375,"n":992,"o":312.03,"t":"2026-10-22T19:40:00Z","v":25622,"vw":311.733714},{"c":311.1,"h":311.59,"l":310.8,"n":1103,"o":311.46,"t":"2026-10-22T19:45:00Z","v":38361,"vw":311.252172},{"c":312.16,"h":312.44,"l":310.94,"n":1899,"o":311.3,"t":"2026-10-22T19:50:00Z","v":66323,"vw":311.881125},{"c":311.51,"h":312.45,"l":311.105,"n":4817,"o":312.16,"t":"2026-10-22T19:55:00Z","v":149956,"vw":311.522579},{"c":313.09,"h":313.09,"l":311.51,"n":75,"o":311.51,"t":"2026-10-22T20:00:00Z","v":296951,"vw":311.525174},{"c":311.5,"h":311.5,"l":311.5,"n":3,"o":311.5,"t":"2026-10-22T20:25:00Z","v":145,"vw":311.5}],"history":[{"c":157.82,"h":159.34,"l":157.06,"n":15858,"o":159.2,"t":"2024-10-21T04:00:00Z","v":851288,"vw":158.05226},{"c":155.36,"h":157.51,"l":153.05,"n":19744,"o":156.93,"t":"2024-10-22T04:00:00Z","v":916483,"vw":154.90924},{"c":153.35,"h":155.62,"l":151.44,"n":16572,"o":155,"t":"2024-10-23T04:00:00Z","v":621481,"vw":153.372309},{"c":153.75,"h":154.685,"l":152.94,"n":13261,"o":154.2,"t":"2024-10-24T04:00:00Z","v":587113,"vw":153.679342},{"c":155.98,"h":156.46,"l":154.855,"n":19562,"o":154.9,"t":"2024-10-25T04:00:00Z","v":795947,"vw":155.815388},{"c":155.73,"h":157.72,"l":155.7,"n":17357,"o":157.52,"t":"2024-10-28T04:00:00Z","v":733728,"vw":156.340492},{"c":155.27,"h":156.805,"l":155.22,"n":21377,"o":155.58,"t":"2024-10-29T04:00:00Z","v":1009719,"vw":155.722565},{"c":151.98,"h":154.8,"l":151.96,"n":21938,"o":154.24,"t":"2024-10-30T04:00:00Z","v":918890,"vw":152.585553},{"c":149.01,"h":151.19,"l":148.37,"n":18762,"o":151,"t":"2024-10-31T04:00:00Z","v":864148,"vw":149.199637},{"c":151.55,"h":152.66,"l":149.85,"n":20726,"o":150.08,"t":"2024-11-01T04:00:00Z","v":1014004,"vw":151.665138},{"c":153.56,"h":155.79,"l":153.41,"n":20807,"o":154.01,"t":"2024-11-04T05:00:00Z","v":1127427,"vw":154.017557},{"c":154.89,"h":155.39,"l":152.61,"n":20086,"o":153.69,"t":"2024-11-05T05:00:00Z","v":1043084,"vw":154.747406},{"c":161.85,"h":162.34,"l":158.67,"n":29525,"o":160.74,"t":"2024-11-06T05:00:00Z","v":1729915,"vw":161.52465},{"c":165.18,"h":165.355,"l":162.06,"n":22845,"o":162.51,"t":"2024-11-07T05:00:00Z","v":1147399,"vw":164.659482},{"c":165.42,"h":165.52,"l":163.215,"n":19867,"o":164.3,"t":"2024-11-08T05:00:00Z","v":844267,"vw":165.042544},{"c":163.74,"h":166.28,"l":162.11,"n":18978,"o":165.4,"t":"2024-11-11T05:00:00Z","v":903642,"vw":163.62353},{"c":161.21,"h":164.32,"l":160.66,"n":19356,"o":163.41,"t":"2024-11-12T05:00:00Z","v":743206,"vw":161.543553},{"c":157.3,"h":160.63,"l":156.51,"n":25408,"o":160,"t":"2024-11-13T05:00:00Z","v":1299785,"vw":158.113084},{"c":153.68,"h":157.7,"l":153.02,"n":26272,"o":157.04,"t":"2024-11-14T05:00:00Z","v":1223400,"vw":154.049152},{"c":149.37,"h":152.7899,"l":149.265,"n":24936,"o":151.92,"t":"2024-11-15T05:00:00Z","v":1282196,"vw":149.893209},{"c":151.42,"h":151.6,"l":148.43,"n":34989,"o":149.56,"t":"2024-11-18T05:00:00Z","v":1937449,"vw":150.72082},{"c":152.13,"h":152.58,"l":147.895,"n":39697,"o":149.14,"t":"2024-11-19T05:00:00Z","v":2278262,"vw":151.718567},{"c":165.48,"h":168.4599,"l":159,"n":51221,"o":165.21,"t":"2024-11-20T05:00:00Z","v":3222700,"vw":163.14921},{"c":170.43,"h":170.522,"l":162.83,"n":37602,"o":165.39,"t":"2024-11-21T05:00:00Z","v":1917386,"vw":168.912529},{"c":170.28,"h":171.05,"l":168.25,"n":34217,"o":169.6,"t":"2024-11-22T05:00:00Z","v":1424466,"vw":170.119126},{"c":171.68,"h":175.39,"l":170.54,"n":38759,"o":172,"t":"2024-11-25T05:00:00Z","v":5733273,"vw":171.933516},{"c":171.91,"h":173.067,"l":170.55,"n":27134,"o":172.85,"t":"2024-11-26T05:00:00Z","v":1404283,"vw":171.722753},{"c":168.61,"h":172.41,"l":168.26,"n":22528,"o":171.3,"t":"2024-11-27T05:00:00Z","v":1203867,"vw":169.489566},{"c":170.84,"h":171.45,"l":168.8,"n":11470,"o":168.8,"t":"2024-11-29T05:00:00Z","v":737030,"vw":170.643843},{"c":171.59,"h":172.93,"l":168.39,"n":22221,"o":169.66,"t":"2024-12-02T05:00:00Z","v":1271524,"vw":171.655787},{"c":171,"h":172.135,"l":169.97,"n":19261,"o":171.11,"t":"2024-12-03T05:00:00Z","v":995684,"vw":171.102284},{"c":172.26,"h":173.59,"l":170.935,"n":17761,"o":171.92,"t":"2024-12-04T05:00:00Z","v":880568,"vw":172.442161},{"c":169.63,"h":172.5,"l":169.52,"n":18549,"o":172.2,"t":"2024-12-05T05:00:00Z","v":821481,"vw":170.295889},{"c":171.73,"h":172.5,"l":169.41,"n":16988,"o":170.3,"t":"2024-12-06T05:00:00Z","v":940466,"vw":171.446932},{"c":172.53,"h":174.055,"l":171.7,"n":18033,"o":171.75,"t":"2024-12-09T05:00:00Z","v":747839,"vw":172.905427},{"c":168.9,"h":172.53,"l":168.8,"n":24195,"o":172.53,"t":"2024-12-10T05:00:00Z","v":1150565,"vw":169.632041},{"c":167.76,"h":170.13,"l":167.74,"n":21203,"o":170.13,"t":"2024-12-11T05:00:00Z","v":1032433,"vw":168.327425},{"c":168.35,"h":169.16,"l":166.56,"n":18435,"o":166.56,"t":"2024-12-12T05:00:00Z","v":953707,"vw":168.461032},{"c":166.5,"h":168.79,"l":165.54,"n":18285,"o":168.67,"t":"2024-12-13T05:00:00Z","v":754550,"vw":166.48523},{"c":170.88,"h":172.2378,"l":168.7,"n":29642,"o":169.57,"t":"2024-12-16T05:00:00Z","v":1466882,"vw":170.778029},{"c":166.3,"h":170.3312,"l":165.18,"n":28821,"o":169.44,"t":"2024-12-17T05:00:00Z","v":1343098,"vw":166.486797},{"c":160.21,"h":168.18,"l":160,"n":29427,"o":166,"t":"2024-12-18T05:00:00Z","v":1281302,"vw":163.27249},{"c":159.85,"h":162.28,"l":158.82,"n":22709,"o":161.29,"t":"2024-12-19T05:00:00Z","v":1111001,"vw":159.885728},{"c":163.22,"h":163.32,"l":159.08,"n":25897,"o":159.1,"t":"2024-12-20T05:00:00Z","v":4540161,"vw":162.870713},{"c":162.71,"h":163.16,"l":161.34,"n":17941,"o":162.16,"t":"2024-12-23T05:00:00Z","v":814052,"vw":162.610925},{"c":163.86,"h":163.89,"l":162.1,"n":6644,"o":162.74,"t":"2024-12-24T05:00:00Z","v":273816,"vw":163.453646},{"c":164.63,"h":165.2,"l":162.73,"n":11062,"o":162.73,"t":"2024-12-26T05:00:00Z","v":437492,"vw":164.606657},{"c":162.91,"h":164.6,"l":161.54,"n":12244,"o":163.15,"t":"2024-12-27T05:00:00Z","v":624189,"vw":162.813947},{"c":161.17,"h":162.2,"l":158.81,"n":13261,"o":160.99,"t":"2024-12-30T05:00:00Z","v":515524,"vw":161.19096},{"c":160.63,"h":162.1375,"l":160.3001,"n":10989,"o":161.27,"t":"2024-12-31T05:00:00Z","v":503077,"vw":160.73494},{"c":160.84,"h":162.68,"l":158.74,"n":16330,"o":162,"t":"2025-01-02T05:00:00Z","v":724672,"vw":160.720497},{"c":163.8,"h":164.1299,"l":160.5501,"n":15460,"o":161.75,"t":"2025-01-03T05:00:00Z","v":668639,"vw":163.137719},{"c":165.25,"h":167.75,"l":164.6,"n":15962,"o":165.45,"t":"2025-01-06T05:00:00Z","v":714093,"vw":165.559151},{"c":166.13,"h":168.47,"l":164.72,"n":17804,"o":166.54,"t":"2025-01-07T05:00:00Z","v":897914,"vw":166.579357},{"c":164.89,"h":165.8,"l":163.055,"n":14676,"o":164.98,"t":"2025-01-08T05:00:00Z","v":665013,"vw":164.723422},{"c":161.31,"h":163.4,"l":160.6085,"n":14425,"o":162.12,"t":"2025-01-10T05:00:00Z","v":722820,"vw":161.670586},{"c":161.11,"h":162.11,"l":159.0175,"n":14066,"o":159.56,"t":"2025-01-13T05:00:00Z","v":709175,"vw":161.023748},{"c":164.26,"h":165.335,"l":162.14,"n":15755,"o":162.32,"t":"2025-01-14T05:00:00Z","v":832533,"vw":164.008377},{"c":165.34,"h":168.15,"l":164.175,"n":14862,"o":167.58,"t":"2025-01-15T05:00:00Z","v":606395,"vw":165.836589},{"c":165.08,"h":166.59,"l":164.355,"n":12464,"o":166.46,"t":"2025-01-16T05:00:00Z","v":427850,"vw":165.496459},{"c":165.69,"h":167.57,"l":165.55,"n":16663,"o":167.57,"t":"2025-01-17T05:00:00Z","v":692972,"vw":166.39551},{"c":170.97,"h":171.98,"l":167.03,"n":17280,"o":167.03,"t":"2025-01-21T05:00:00Z","v":904570,"vw":170.610183},{"c":172.72,"h":173.82,"l":171.4,"n":17061,"o":171.85,"t":"2025-01-22T05:00:00Z","v":966896,"vw":172.786435},{"c":173.17,"h":173.65,"l":171.09,"n":15300,"o":171.44,"t":"2025-01-23T05:00:00Z","v":651942,"vw":172.813712},{"c":172.88,"h":173.4935,"l":171.92,"n":13858,"o":173.14,"t":"2025-01-24T05:00:00Z","v":709445,"vw":172.756525},{"c":168.65,"h":171.525,"l":166.1,"n":27123,"o":168.45,"t":"2025-01-27T05:00:00Z","v":1581880,"vw":168.400041},{"c":167.92,"h":168.84,"l":164.55,"n":23173,"o":168.8,"t":"2025-01-28T05:00:00Z","v":1036290,"vw":167.165984},{"c":168.33,"h":170.1,"l":167.61,"n":19239,"o":168.8,"t":"2025-01-29T05:00:00Z","v":1135907,"vw":168.850274},{"c":170.52,"h":171.58,"l":168.745,"n":16787,"o":170.89,"t":"2025-01-30T05:00:00Z","v":703393,"vw":170.458254},{"c":178.35,"h":180.26,"l":171.25,"n":36283,"o":171.25,"t":"2025-01-31T05:00:00Z","v":1721464,"vw":178.124373},{"c":176.32,"h":177.9,"l":172.55,"n":29468,"o":173.78,"t":"2025-02-03T05:00:00Z","v":1238816,"vw":175.973773},{"c":175.97,"h":177.65,"l":173.5,"n":18801,"o":174.1,"t":"2025-02-04T05:00:00Z","v":1185128,"vw":176.288363},{"c":177.52,"h":178.08,"l":175.42,"n":16083,"o":177.68,"t":"2025-02-05T05:00:00Z","v":695565,"vw":177.372063},{"c":177.59,"h":178.725,"l":176.63,"n":13115,"o":177.7,"t":"2025-02-06T05:00:00Z","v":770383,"vw":177.611922},{"c":174.32,"h":178.39,"l":173.6801,"n":22492,"o":178.36,"t":"2025-02-07T05:00:00Z","v":1125508,"vw":174.736996},{"c":177.28,"h":177.47,"l":174.87,"n":17083,"o":176.42,"t":"2025-02-10T05:00:00Z","v":1199777,"vw":176.863266},{"c":176.56,"h":178.53,"l":175.615,"n":12325,"o":175.92,"t":"2025-02-11T05:00:00Z","v":695011,"vw":176.80991},{"c":177.74,"h":177.88,"l":173.0694,"n":16325,"o":173.76,"t":"2025-02-12T05:00:00Z","v":784815,"vw":177.026839},{"c":179.3,"h":179.47,"l":176.45,"n":14281,"o":177.82,"t":"2025-02-13T05:00:00Z","v":632144,"vw":178.701914},{"c":183.46,"h":184.35,"l":178.97,"n":24917,"o":179.3,"t":"2025-02-14T05:00:00Z","v":1337408,"vw":182.305372},{"c":184.69,"h":185.12,"l":182.555,"n":23840,"o":184.84,"t":"2025-02-18T05:00:00Z","v":1173766,"vw":184.345486},{"c":185.11,"h":186.1999,"l":183.16,"n":21465,"o":184.56,"t":"2025-02-19T05:00:00Z","v":923435,"vw":184.943755},{"c":184.9,"h":185.68,"l":183.55,"n":18241,"o":185.59,"t":"2025-02-20T05:00:00Z","v":700598,"vw":184.552617},{"c":175.45,"h":185.23,"l":174.47,"n":34984,"o":185.23,"t":"2025-02-21T05:00:00Z","v":1847360,"vw":177.44138},{"c":173.47,"h":176.365,"l":171,"n":26551,"o":176.05,"t":"2025-02-24T05:00:00Z","v":1484138,"vw":173.544153},{"c":172.17,"h":173.15,"l":167.5,"n":36710,"o":170.44,"t":"2025-02-25T05:00:00Z","v":1962576,"vw":171.647564},{"c":160.36,"h":165.89,"l":158.02,"n":53338,"o":161.72,"t":"2025-02-26T05:00:00Z","v":3025855,"vw":161.592832},{"c":158.21,"h":164.38,"l":158.08,"n":32352,"o":161.87,"t":"2025-02-27T05:00:00Z","v":1623157,"vw":160.261288},{"c":159.53,"h":159.61,"l":155.52,"n":27013,"o":157.31,"t":"2025-02-28T05:00:00Z","v":1775712,"vw":158.597324},{"c":155.89,"h":162.65,"l":155.457,"n":25360,"o":160.53,"t":"2025-03-03T05:00:00Z","v":1231472,"vw":157.425983},{"c":153.1,"h":156.34,"l":152.46,"n":27879,"o":154.28,"t":"2025-03-04T05:00:00Z","v":1334513,"vw":153.928891},{"c":156.48,"h":156.9,"l":151.99,"n":16480,"o":153.42,"t":"2025-03-05T05:00:00Z","v":882978,"vw":155.713436},{"c":154.52,"h":156.87,"l":152.335,"n":23732,"o":153.71,"t":"2025-03-06T05:00:00Z","v":1258520,"vw":154.920913},{"c":155.89,"h":156.78,"l":151.895,"n":22802,"o":154.17,"t":"2025-03-07T05:00:00Z","v":1000579,"vw":155.265241},{"c":152.89,"h":154.69,"l":151.32,"n":27925,"o":153.2,"t":"2025-03-10T04:00:00Z","v":1403638,"vw":153.030378},{"c":149.84,"h":152.8267,"l":148.88,"n":30383,"o":152.59,"t":"2025-03-11T04:00:00Z","v":1523133,"vw":150.202084},{"c":149.94,"h":152.68,"l":148.74,"n":20507,"o":151.39,"t":"2025-03-12T04:00:00Z","v":899385,"vw":150.259877},{"c":148.16,"h":150.5,"l":147.15,"n":20532,"o":149.74,"t":"2025-03-13T04:00:00Z","v":915230,"vw":148.365015},{"c":152.03,"h":152.2,"l":147.99,"n":18785,"o":150,"t":"2025-03-14T04:00:00Z","v":758417,"vw":151.52342},{"c":154.24,"h":155.29,"l":150.765,"n":15881,"o":151.58,"t":"2025-03-17T04:00:00Z","v":584686,"vw":154.063075},{"c":152.73,"h":153.77,"l":152.01,"n":14801,"o":153.06,"t":"2025-03-18T04:00:00Z","v":664768,"vw":152.807727},{"c":155.47,"h":157.55,"l":152.9925,"n":17996,"o":153.33,"t":"2025-03-19T04:00:00Z","v":946778,"vw":155.414326},{"c":155.13,"h":156.75,"l":154.17,"n":16647,"o":154.17,"t":"2025-03-20T04:00:00Z","v":714415,"vw":155.34192},{"c":154.56,"h":155,"l":152.17,"n":16084,"o":154.04,"t":"2025-03-21T04:00:00Z","v":1244219,"vw":154.33964},{"c":158.72,"h":159.24,"l":156.665,"n":16069,"o":157.14,"t":"2025-03-24T04:00:00Z","v":737790,"vw":158.555609},{"c":158.47,"h":159.57,"l":156.96,"n":14835,"o":158.14,"t":"2025-03-25T04:00:00Z","v":657868,"vw":158.282756},{"c":156.4,"h":159.1005,"l":155.43,"n":16830,"o":158.69,"t":"2025-03-26T04:00:00Z","v":566069,"vw":156.832071},{"c":155.15,"h":156.35,"l":152.885,"n":14215,"o":155.79,"t":"2025-03-27T04:00:00Z","v":742493,"vw":155.236039},{"c":150.33,"h":155,"l":149.53,"n":18042,"o":154.29,"t":"2025-03-28T04:00:00Z","v":767570,"vw":150.514174},{"c":149.77,"h":150.74,"l":143.98,"n":24101,"o":147.17,"t":"2025-03-31T04:00:00Z","v":1442402,"vw":148.297374},{"c":150.04,"h":151.38,"l":148.03,"n":17063,"o":149.58,"t":"2025-04-01T04:00:00Z","v":635549,"vw":149.812983},{"c":151.71,"h":152.58,"l":147.945,"n":17600,"o":148.01,"t":"2025-04-02T04:00:00Z","v":819454,"vw":151.186711},{"c":135.73,"h":146.31,"l":134.2178,"n":31186,"o":146.31,"t":"2025-04-03T04:00:00Z","v":1319706,"vw":136.719901},{"c":127.02,"h":133.77,"l":123.9,"n":41852,"o":132.34,"t":"2025-04-04T04:00:00Z","v":2107210,"vw":127.541963},{"c":129.89,"h":134.9,"l":121.43,"n":33857,"o":124,"t":"2025-04-07T04:00:00Z","v":1801124,"vw":128.50493},{"c":127.96,"h":135.96,"l":125.01,"n":27184,"o":134.76,"t":"2025-04-08T04:00:00Z","v":1221378,"vw":129.333601},{"c":142.5,"h":143.77,"l":126.04,"n":36756,"o":127.17,"t":"2025-04-09T04:00:00Z","v":2010950,"vw":138.823391},{"c":133.41,"h":137.68,"l":129.26,"n":29264,"o":137.325,"t":"2025-04-10T04:00:00Z","v":1364588,"vw":133.336757},{"c":133.59,"h":134.45,"l":129.295,"n":29703,"o":131.75,"t":"2025-04-11T04:00:00Z","v":1590999,"vw":132.808394},{"c":136.39,"h":138.4,"l":134.83,"n":25550,"o":138.23,"t":"2025-04-14T04:00:00Z","v":1322555,"vw":136.270949},{"c":136.89,"h":139.08,"l":136.195,"n":15455,"o":136.51,"t":"2025-04-15T04:00:00Z","v":709117,"vw":136.933233},{"c":134.79,"h":136.525,"l":132.63,"n":20455,"o":134.66,"t":"2025-04-16T04:00:00Z","v":1016385,"vw":134.554242},{"c":135.46,"h":136.945,"l":134.79,"n":14689,"o":135.69,"t":"2025-04-17T04:00:00Z","v":707766,"vw":135.766031},{"c":131.88,"h":133.8324,"l":129.878,"n":15702,"o":133.2,"t":"2025-04-21T04:00:00Z","v":778463,"vw":131.331259},{"c":135.11,"h":135.97,"l":133.33,"n":15158,"o":133.71,"t":"2025-04-22T04:00:00Z","v":707950,"vw":135.002057},{"c":137.29,"h":143.74,"l":136.825,"n":20712,"o":141.54,"t":"2025-04-23T04:00:00Z","v":911912,"vw":138.465814},{"c":143.79,"h":144.17,"l":137.09,"n":27862,"o":138.66,"t":"2025-04-24T04:00:00Z","v":1825646,"vw":141.369388},{"c":144.01,"h":144.17,"l":141.8,"n":16720,"o":143.37,"t":"2025-04-25T04:00:00Z","v":802138,"vw":143.478344},{"c":143.94,"h":145.22,"l":141.68,"n":15169,"o":143.47,"t":"2025-04-28T04:00:00Z","v":734831,"vw":143.662916},{"c":144.55,"h":145.46,"l":142.825,"n":16424,"o":143.19,"t":"2025-04-29T04:00:00Z","v":646449,"vw":144.547393},{"c":145.4,"h":145.98,"l":140.7271,"n":17127,"o":141.67,"t":"2025-04-30T04:00:00Z","v":1122102,"vw":144.806712},{"c":145.54,"h":147.535,"l":144.86,"n":22807,"o":146.31,"t":"2025-05-01T04:00:00Z","v":920453,"vw":146.165383},{"c":148.52,"h":150.27,"l":147.56,"n":21987,"o":148.49,"t":"2025-05-02T04:00:00Z","v":979411,"vw":148.40379},{"c":147.29,"h":148.585,"l":146.625,"n":15359,"o":147.06,"t":"2025-05-05T04:00:00Z","v":715809,"vw":147.613657},{"c":146.54,"h":147.55,"l":145.505,"n":12940,"o":145.56,"t":"2025-05-06T04:00:00Z","v":563746,"vw":146.651861},{"c":149.55,"h":149.75,"l":146.23,"n":19845,"o":146.63,"t":"2025-05-07T04:00:00Z","v":963462,"vw":148.96102},{"c":152.24,"h":154.08,"l":150.52,"n":19002,"o":151.5,"t":"2025-05-08T04:00:00Z","v":830143,"vw":152.450122},{"c":154.12,"h":154.51,"l":152.52,"n":17594,"o":153.77,"t":"2025-05-09T04:00:00Z","v":784536,"vw":153.909593},{"c":162.63,"h":162.93,"l":160.47,"n":24865,"o":161.395,"t":"2025-05-12T04:00:00Z","v":1062644,"vw":162.289991},{"c":165.06,"h":165.965,"l":162.95,"n":18914,"o":163.47,"t":"2025-05-13T04:00:00Z","v":781609,"vw":164.995941},{"c":164.46,"h":165.65,"l":163.47,"n":17802,"o":164.54,"t":"2025-05-14T04:00:00Z","v":847411,"vw":164.5778},{"c":164.78,"h":164.94,"l":163,"n":14623,"o":163.39,"t":"2025-05-15T04:00:00Z","v":704384,"vw":164.498408},{"c":165.4,"h":165.85,"l":163.86,"n":16487,"o":164.53,"t":"2025-05-16T04:00:00Z","v":810936,"vw":165.301335},{"c":162.77,"h":163.58,"l":162.09,"n":22873,"o":162.09,"t":"2025-05-19T04:00:00Z","v":1042740,"vw":162.784899},{"c":162.8,"h":163.7,"l":160.4,"n":31976,"o":161.42,"t":"2025-05-20T04:00:00Z","v":1839900,"vw":162.72643},{"c":162.47,"h":174.98,"l":161.51,"n":45919,"o":171.6,"t":"2025-05-21T04:00:00Z","v":2412614,"vw":166.34659},{"c":161.74,"h":162.72,"l":159.79,"n":23576,"o":162.18,"t":"2025-05-22T04:00:00Z","v":1158125,"vw":161.704174},{"c":160.03,"h":160.63,"l":157.8501,"n":21108,"o":158.44,"t":"2025-05-23T04:00:00Z","v":874740,"vw":159.948223},{"c":162.26,"h":162.79,"l":160.82,"n":20335,"o":162.31,"t":"2025-05-27T04:00:00Z","v":795945,"vw":162.124719},{"c":158.54,"h":162.7,"l":157.85,"n":27303,"o":162.41,"t":"2025-05-28T04:00:00Z","v":1315434,"vw":159.558747},{"c":158.66,"h":160.2974,"l":157.46,"n":19886,"o":159.98,"t":"2025-05-29T04:00:00Z","v":973731,"vw":158.680653},{"c":157.04,"h":158.52,"l":155.2,"n":21919,"o":157.78,"t":"2025-05-30T04:00:00Z","v":2098192,"vw":156.940742},{"c":158.36,"h":158.39,"l":155.64,"n":20977,"o":157.3,"t":"2025-06-02T04:00:00Z","v":861867,"vw":157.967345},{"c":160.79,"h":161.38,"l":157.83,"n":18593,"o":158.36,"t":"2025-06-03T04:00:00Z","v":923372,"vw":160.521234},{"c":161.06,"h":161.78,"l":159.51,"n":15422,"o":161.54,"t":"2025-06-04T04:00:00Z","v":689654,"vw":161.134402},{"c":159.83,"h":161.48,"l":158.66,"n":14804,"o":161.38,"t":"2025-06-05T04:00:00Z","v":693774,"vw":160.066435},{"c":161.95,"h":162.545,"l":160.98,"n":19742,"o":161.53,"t":"2025-06-06T04:00:00Z","v":671815,"vw":161.96346},{"c":162.56,"h":163.99,"l":161.95,"n":14822,"o":163,"t":"2025-06-09T04:00:00Z","v":598418,"vw":162.932838},{"c":163.61,"h":164,"l":162.39,"n":14380,"o":163.3,"t":"2025-06-10T04:00:00Z","v":605647,"vw":163.498845},{"c":162.5,"h":163.96,"l":161.9652,"n":15680,"o":163.96,"t":"2025-06-11T04:00:00Z","v":628497,"vw":162.681834},{"c":162,"h":163.685,"l":160.9936,"n":13440,"o":162.63,"t":"2025-06-12T04:00:00Z","v":511201,"vw":162.197878},{"c":158.19,"h":160.5,"l":157.61,"n":15011,"o":158.98,"t":"2025-06-13T04:00:00Z","v":628056,"vw":158.630211},{"c":162.27,"h":162.3,"l":159.78,"n":19617,"o":160.22,"t":"2025-06-16T04:00:00Z","v":815346,"vw":161.767971},{"c":160.49,"h":163.34,"l":160.41,"n":16560,"o":161.08,"t":"2025-06-17T04:00:00Z","v":583506,"vw":160.957831},{"c":160.14,"h":162.6,"l":159.68,"n":17188,"o":161.41,"t":"2025-06-18T04:00:00Z","v":672430,"vw":160.636687},{"c":159.36,"h":161.31,"l":158.12,"n":19181,"o":160.98,"t":"2025-06-20T04:00:00Z","v":1955880,"vw":159.493754},{"c":161.07,"h":161.12,"l":157.89,"n":21266,"o":158.48,"t":"2025-06-23T04:00:00Z","v":1027566,"vw":160.624977},{"c":164.73,"h":164.74,"l":160.915,"n":22882,"o":163,"t":"2025-06-24T04:00:00Z","v":1077241,"vw":163.944327},{"c":164.12,"h":165.3,"l":163.67,"n":15737,"o":165,"t":"2025-06-25T04:00:00Z","v":540694,"vw":164.149954},{"c":164.94,"h":165.85,"l":164.44,"n":17643,"o":164.77,"t":"2025-06-26T04:00:00Z","v":720505,"vw":164.997965},{"c":164.34,"h":165.605,"l":162.69,"n":15935,"o":165.04,"t":"2025-06-27T04:00:00Z","v":1123814,"vw":164.233547},{"c":163.86,"h":165.08,"l":162.96,"n":20677,"o":164.64,"t":"2025-06-30T04:00:00Z","v":1037438,"vw":163.863066},{"c":164.47,"h":166.05,"l":162.05,"n":21066,"o":163.15,"t":"2025-07-01T04:00:00Z","v":948126,"vw":164.416602},{"c":165.52,"h":165.64,"l":162.11,"n":16109,"o":164.08,"t":"2025-07-02T04:00:00Z","v":700505,"vw":164.706914},{"c":167.05,"h":167.39,"l":161.645,"n":11675,"o":166.04,"t":"2025-07-03T04:00:00Z","v":478793,"vw":166.360904},{"c":162.45,"h":167.15,"l":162.24,"n":17988,"o":165.42,"t":"2025-07-07T04:00:00Z","v":744707,"vw":163.226256},{"c":163.51,"h":164.935,"l":162.91,"n":18837,"o":164.03,"t":"2025-07-08T04:00:00Z","v":1048035,"vw":163.750303},{"c":163.9,"h":164.52,"l":161.755,"n":15341,"o":164.15,"t":"2025-07-09T04:00:00Z","v":748542,"vw":163.478375},{"c":164.84,"h":165.86,"l":163.33,"n":16353,"o":164.55,"t":"2025-07-10T04:00:00Z","v":768190,"vw":164.892948},{"c":163.69,"h":164.54,"l":163.25,"n":15701,"o":163.5,"t":"2025-07-11T04:00:00Z","v":734181,"vw":163.798859},{"c":163.34,"h":164.095,"l":161.3,"n":15355,"o":162.73,"t":"2025-07-14T04:00:00Z","v":612137,"vw":163.383023},{"c":161.96,"h":164.69,"l":161.76,"n":21359,"o":164.69,"t":"2025-07-15T04:00:00Z","v":974980,"vw":162.453862},{"c":160.26,"h":162.29,"l":157.905,"n":19664,"o":162.06,"t":"2025-07-16T04:00:00Z","v":778216,"vw":160.027257},{"c":163.06,"h":163.42,"l":160.265,"n":18526,"o":160.29,"t":"2025-07-17T04:00:00Z","v":803236,"vw":162.756361},{"c":162.45,"h":164.11,"l":161.44,"n":16296,"o":163.55,"t":"2025-07-18T04:00:00Z","v":703727,"vw":162.441465},{"c":163,"h":164.3,"l":162.78,"n":17213,"o":163.63,"t":"2025-07-21T04:00:00Z","v":664195,"vw":163.24656},{"c":165.27,"h":165.9,"l":162.33,"n":18132,"o":162.89,"t":"2025-07-22T04:00:00Z","v":692399,"vw":164.962981},{"c":167.99,"h":168.11,"l":164.76,"n":18624,"o":166,"t":"2025-07-23T04:00:00Z","v":755875,"vw":167.580191},{"c":165.61,"h":167.135,"l":164.775,"n":16473,"o":167.01,"t":"2025-07-24T04:00:00Z","v":758350,"vw":165.73059},{"c":166.45,"h":166.735,"l":164.97,"n":13088,"o":165.43,"t":"2025-07-25T04:00:00Z","v":766651,"vw":166.133378},{"c":166.6,"h":167.365,"l":165.83,"n":13842,"o":166.49,"t":"2025-07-28T04:00:00Z","v":651967,"vw":166.680839},{"c":167.01,"h":168.61,"l":165.93,"n":15309,"o":168.1,"t":"2025-07-29T04:00:00Z","v":791693,"vw":167.013511},{"c":167.55,"h":168.7299,"l":166.04,"n":18536,"o":168,"t":"2025-07-30T04:00:00Z","v":886932,"vw":167.561401},{"c":163.91,"h":167.65,"l":163.885,"n":17505,"o":166.47,"t":"2025-07-31T04:00:00Z","v":791197,"vw":164.685853},{"c":158.68,"h":161.06,"l":156.13,"n":20599,"o":161.06,"t":"2025-08-01T04:00:00Z","v":853173,"vw":158.554093},{"c":161.72,"h":161.835,"l":158.72,"n":19576,"o":159.44,"t":"2025-08-04T04:00:00Z","v":1028598,"vw":161.129846},{"c":161.32,"h":162.97,"l":158.76,"n":18552,"o":162.64,"t":"2025-08-05T04:00:00Z","v":1014494,"vw":161.13409},{"c":160.75,"h":162.196,"l":159.755,"n":14888,"o":161.9,"t":"2025-08-06T04:00:00Z","v":666555,"vw":160.799028},{"c":161.25,"h":162.99,"l":160,"n":14365,"o":162.99,"t":"2025-08-07T04:00:00Z","v":589624,"vw":161.054965},{"c":164.96,"h":165.92,"l":161.4,"n":17385,"o":162.44,"t":"2025-08-08T04:00:00Z","v":715579,"vw":164.718711},{"c":161.49,"h":165.9,"l":161.25,"n":16828,"o":164.74,"t":"2025-08-11T04:00:00Z","v":744740,"vw":162.374111},{"c":167.09,"h":167.16,"l":161.92,"n":16614,"o":162.45,"t":"2025-08-12T04:00:00Z","v":857808,"vw":165.903478},{"c":170.22,"h":170.54,"l":167.34,"n":21572,"o":167.74,"t":"2025-08-13T04:00:00Z","v":1158526,"vw":169.701535},{"c":164.48,"h":168.525,"l":162.72,"n":21270,"o":168.25,"t":"2025-08-14T04:00:00Z","v":841753,"vw":164.555521},{"c":163.4,"h":164.55,"l":162.62,"n":21298,"o":164.55,"t":"2025-08-15T04:00:00Z","v":1061160,"vw":163.468063},{"c":164.43,"h":165.38,"l":163.44,"n":24255,"o":163.62,"t":"2025-08-18T04:00:00Z","v":1411273,"vw":164.635483},{"c":163.48,"h":166.2,"l":163.12,"n":29590,"o":165.01,"t":"2025-08-19T04:00:00Z","v":1546324,"vw":163.930565},{"c":158.51,"h":158.88,"l":152.8464,"n":49109,"o":155.87,"t":"2025-08-20T04:00:00Z","v":2598956,"vw":156.906839},{"c":160.59,"h":160.71,"l":157.725,"n":27209,"o":157.98,"t":"2025-08-21T04:00:00Z","v":1209659,"vw":159.839618},{"c":166.87,"h":167.985,"l":161.16,"n":24871,"o":162.17,"t":"2025-08-22T04:00:00Z","v":1035087,"vw":166.445235},{"c":165.32,"h":166.69,"l":164.69,"n":19799,"o":166.51,"t":"2025-08-25T04:00:00Z","v":798049,"vw":165.339277},{"c":164.39,"h":166.745,"l":164.17,"n":17480,"o":165.2,"t":"2025-08-26T04:00:00Z","v":1296654,"vw":164.613437},{"c":165.02,"h":165.38,"l":163.655,"n":18000,"o":163.98,"t":"2025-08-27T04:00:00Z","v":771553,"vw":164.958317},{"c":166.53,"h":166.56,"l":164.72,"n":16802,"o":165.86,"t":"2025-08-28T04:00:00Z","v":958465,"vw":166.318065},{"c":163.43,"h":165.85,"l":163.11,"n":15971,"o":165.66,"t":"2025-08-29T04:00:00Z","v":703146,"vw":163.663431},{"c":163.79,"h":163.88,"l":159.82,"n":25920,"o":159.89,"t":"2025-09-02T04:00:00Z","v":1298537,"vw":162.489391},{"c":165.32,"h":165.94,"l":163.82,"n":19178,"o":163.82,"t":"2025-09-03T04:00:00Z","v":976146,"vw":165.138701},{"c":166.95,"h":166.96,"l":163.97,"n":18662,"o":165.28,"t":"2025-09-04T04:00:00Z","v":816466,"vw":166.391994},{"c":167.9,"h":169.91,"l":165.82,"n":20972,"o":168,"t":"2025-09-05T04:00:00Z","v":956984,"vw":167.698991},{"c":169.29,"h":169.36,"l":166.7,"n":20120,"o":168,"t":"2025-09-08T04:00:00Z","v":872185,"vw":168.605961},{"c":169.1,"h":169.235,"l":167.376,"n":19363,"o":169.19,"t":"2025-09-09T04:00:00Z","v":739577,"vw":168.785299},{"c":170.21,"h":170.84,"l":168.905,"n":20846,"o":169,"t":"2025-09-10T04:00:00Z","v":1008148,"vw":169.982843},{"c":172.37,"h":172.99,"l":169.44,"n":20012,"o":171.36,"t":"2025-09-11T04:00:00Z","v":1068795,"vw":172.136224},{"c":170.54,"h":172.31,"l":169.395,"n":19298,"o":171.98,"t":"2025-09-12T04:00:00Z","v":812095,"vw":170.58645},{"c":171.76,"h":172.965,"l":170.42,"n":18353,"o":170.97,"t":"2025-09-15T04:00:00Z","v":598515,"vw":171.932945},{"c":172.07,"h":173.05,"l":171.075,"n":18143,"o":172.32,"t":"2025-09-16T04:00:00Z","v":817580,"vw":172.067595},{"c":172.91,"h":175.1,"l":171.27,"n":21488,"o":172.66,"t":"2025-09-17T04:00:00Z","v":870026,"vw":173.122593},{"c":177.21,"h":177.95,"l":173.555,"n":20824,"o":174.48,"t":"2025-09-18T04:00:00Z","v":798034,"vw":176.777123},{"c":178.15,"h":179.49,"l":175.44,"n":30021,"o":178.01,"t":"2025-09-19T04:00:00Z","v":2324472,"vw":178.028789},{"c":177.82,"h":178.13,"l":174.96,"n":22318,"o":176.84,"t":"2025-09-22T04:00:00Z","v":1121443,"vw":177.288757},{"c":177.9,"h":180.08,"l":177.575,"n":18645,"o":178.15,"t":"2025-09-23T04:00:00Z","v":961105,"vw":178.25572},{"c":174.41,"h":178.045,"l":174.25,"n":22398,"o":177.65,"t":"2025-09-24T04:00:00Z","v":1189791,"vw":175.072667},{"c":172.33,"h":172.8,"l":170.545,"n":20296,"o":172.19,"t":"2025-09-25T04:00:00Z","v":1072949,"vw":172.096507},{"c":173.34,"h":174.135,"l":171.885,"n":21795,"o":172.44,"t":"2025-09-26T04:00:00Z","v":978368,"vw":173.329744},{"c":173.28,"h":175.11,"l":173.06,"n":17601,"o":175.11,"t":"2025-09-29T04:00:00Z","v":989327,"vw":173.578646},{"c":174.92,"h":175.21,"l":173.265,"n":16128,"o":173.65,"t":"2025-09-30T04:00:00Z","v":718354,"vw":174.507206},{"c":173.1,"h":174.21,"l":172.02,"n":23339,"o":174,"t":"2025-10-01T04:00:00Z","v":1141025,"vw":173.189109},{"c":175.16,"h":175.2,"l":173.04,"n":19850,"o":173.94,"t":"2025-10-02T04:00:00Z","v":1103081,"vw":174.458608},{"c":173.35,"h":176.85,"l":173.23,"n":17631,"o":175.81,"t":"2025-10-03T04:00:00Z","v":914482,"vw":174.113904},{"c":173.34,"h":175.79,"l":173.17,"n":18893,"o":175.18,"t":"2025-10-06T04:00:00Z","v":817951,"vw":173.719801},{"c":170.07,"h":174.67,"l":169.28,"n":20925,"o":174.27,"t":"2025-10-07T04:00:00Z","v":736331,"vw":170.69289},{"c":172.18,"h":172.99,"l":169.905,"n":19268,"o":170.49,"t":"2025-10-08T04:00:00Z","v":904993,"vw":172.087362},{"c":171.1,"h":172.95,"l":170,"n":17186,"o":172.71,"t":"2025-10-09T04:00:00Z","v":673672,"vw":170.990757},{"c":159.49,"h":169.5175,"l":158.79,"n":34237,"o":168,"t":"2025-10-10T04:00:00Z","v":1678025,"vw":160.68665},{"c":163.35,"h":164.69,"l":161.335,"n":22595,"o":162.67,"t":"2025-10-13T04:00:00Z","v":1191338,"vw":163.350573},{"c":164.84,"h":166.29,"l":160.51,"n":23317,"o":160.77,"t":"2025-10-14T04:00:00Z","v":948688,"vw":164.454649},{"c":164.84,"h":167.17,"l":163.36,"n":17818,"o":167.17,"t":"2025-10-15T04:00:00Z","v":1479749,"vw":164.917777},{"c":162.41,"h":166.15,"l":161.54,"n":24722,"o":165.98,"t":"2025-10-16T04:00:00Z","v":1341636,"vw":163.061097},{"c":162.19,"h":163,"l":161.165,"n":18651,"o":161.41,"t":"2025-10-17T04:00:00Z","v":794958,"vw":162.198302},{"c":164.75,"h":165.68,"l":163.28,"n":19269,"o":163.78,"t":"2025-10-20T04:00:00Z","v":864444,"vw":164.533544},{"c":167.34,"h":168.6,"l":164.4,"n":18470,"o":164.4,"t":"2025-10-21T04:00:00Z","v":732526,"vw":167.285956},{"c":164.69,"h":168.1999,"l":163.32,"n":18964,"o":166.43,"t":"2025-10-22T04:00:00Z","v":998205,"vw":165.362449},{"c":168.38,"h":168.79,"l":164.53,"n":20439,"o":164.53,"t":"2025-10-23T04:00:00Z","v":991027,"vw":167.941294},{"c":169.47,"h":171.135,"l":169.38,"n":16408,"o":170.67,"t":"2025-10-24T04:00:00Z","v":666608,"vw":169.932237},{"c":167.77,"h":169.19,"l":165.82,"n":29026,"o":169.19,"t":"2025-10-27T04:00:00Z","v":1769123,"vw":167.6335},{"c":170.04,"h":170.5,"l":165.06,"n":26555,"o":166.94,"t":"2025-10-28T04:00:00Z","v":1280242,"vw":169.384062},{"c":170.47,"h":173.07,"l":169.395,"n":26325,"o":171.71,"t":"2025-10-29T04:00:00Z","v":1335409,"vw":171.340112},{"c":175.37,"h":176.83,"l":169.685,"n":34741,"o":170.46,"t":"2025-10-30T04:00:00Z","v":1685221,"vw":174.401604},{"c":182.96,"h":184.46,"l":176.21,"n":46679,"o":176.84,"t":"2025-10-31T04:00:00Z","v":2409491,"vw":182.485575},{"c":186.18,"h":187.11,"l":181.49,"n":38067,"o":182.16,"t":"2025-11-03T05:00:00Z","v":2182417,"vw":185.648405},{"c":179.1,"h":183.335,"l":178.525,"n":28730,"o":183.335,"t":"2025-11-04T05:00:00Z","v":1327195,"vw":180.100623},{"c":185.85,"h":187.12,"l":178.635,"n":34671,"o":179.68,"t":"2025-11-05T05:00:00Z","v":1629247,"vw":185.628104},{"c":185.05,"h":187.67,"l":182.425,"n":27025,"o":186.47,"t":"2025-11-06T05:00:00Z","v":1030037,"vw":184.842443},{"c":180.87,"h":184.08,"l":177.205,"n":26529,"o":183.12,"t":"2025-11-07T05:00:00Z","v":1297471,"vw":180.262878},{"c":183.51,"h":185,"l":182,"n":24127,"o":183.11,"t":"2025-11-10T05:00:00Z","v":1031162,"vw":183.791439},{"c":182.46,"h":184.41,"l":181.36,"n":24922,"o":183.71,"t":"2025-11-11T05:00:00Z","v":1186061,"vw":182.509812},{"c":184.05,"h":185.9,"l":183.515,"n":22125,"o":184.49,"t":"2025-11-12T05:00:00Z","v":999154,"vw":184.461958},{"c":178.37,"h":184.11,"l":177.27,"n":27822,"o":182.61,"t":"2025-11-13T05:00:00Z","v":1007066,"vw":179.226956},{"c":179.06,"h":180.76,"l":175.37,"n":24679,"o":175.51,"t":"2025-11-14T05:00:00Z","v":1191862,"vw":178.972465},{"c":175.51,"h":178.38,"l":173.3878,"n":22459,"o":178,"t":"2025-11-17T05:00:00Z","v":987866,"vw":175.527741},{"c":174.73,"h":177.11,"l":172.375,"n":23644,"o":174.26,"t":"2025-11-18T05:00:00Z","v":812678,"vw":174.99428},{"c":174.61,"h":176.89,"l":172,"n":19844,"o":174.79,"t":"2025-11-19T05:00:00Z","v":821963,"vw":174.709051},{"c":169.67,"h":179.57,"l":168.97,"n":25595,"o":178.21,"t":"2025-11-20T05:00:00Z","v":1199642,"vw":171.912847},{"c":172.71,"h":173.53,"l":167.23,"n":35612,"o":170.05,"t":"2025-11-21T05:00:00Z","v":2184041,"vw":171.602069},{"c":177.67,"h":180.04,"l":173.3575,"n":46008,"o":173.99,"t":"2025-11-24T05:00:00Z","v":2827997,"vw":177.904586},{"c":195.46,"h":201.5,"l":188.56,"n":68020,"o":200.5,"t":"2025-11-25T05:00:00Z","v":3898493,"vw":193.920254},{"c":196.19,"h":196.94,"l":193.01,"n":34691,"o":195,"t":"2025-11-26T05:00:00Z","v":1641410,"vw":195.586674},{"c":197.95,"h":199.5,"l":195.995,"n":16809,"o":196.46,"t":"2025-11-28T05:00:00Z","v":829711,"vw":197.792321},{"c":197.54,"h":198.975,"l":196.4,"n":21314,"o":196.42,"t":"2025-12-01T05:00:00Z","v":979762,"vw":197.435437},{"c":201.4,"h":202.17,"l":197.6601,"n":26778,"o":198.4,"t":"2025-12-02T05:00:00Z","v":1357417,"vw":200.370043},{"c":206.61,"h":206.85,"l":199.434,"n":24125,"o":200.84,"t":"2025-12-03T05:00:00Z","v":1157125,"vw":205.150969},{"c":209.07,"h":209.87,"l":205.85,"n":25853,"o":206.32,"t":"2025-12-04T05:00:00Z","v":1102972,"vw":208.489719},{"c":210.49,"h":211.57,"l":208.804,"n":27482,"o":209.22,"t":"2025-12-05T05:00:00Z","v":1159985,"vw":210.314822},{"c":209.62,"h":212.925,"l":208.37,"n":23126,"o":211.9,"t":"2025-12-08T05:00:00Z","v":1001481,"vw":209.77274},{"c":210.46,"h":212.36,"l":208.935,"n":22338,"o":208.96,"t":"2025-12-09T05:00:00Z","v":1012638,"vw":210.820334},{"c":212.78,"h":214.43,"l":209.73,"n":25068,"o":210.24,"t":"2025-12-10T05:00:00Z","v":1199004,"vw":212.399907},{"c":214.14,"h":214.58,"l":210.4967,"n":21277,"o":212.78,"t":"2025-12-11T05:00:00Z","v":756359,"vw":213.830987},{"c":208.81,"h":214.06,"l":208.07,"n":25322,"o":213.22,"t":"2025-12-12T05:00:00Z","v":1151447,"vw":209.698733},{"c":207.48,"h":210.52,"l":206.48,"n":23390,"o":210.52,"t":"2025-12-15T05:00:00Z","v":909609,"vw":207.70162},{"c":204.87,"h":208.02,"l":203.74,"n":21724,"o":207.33,"t":"2025-12-16T05:00:00Z","v":1274695,"vw":205.003039},{"c":198.53,"h":207.2,"l":196.39,"n":34054,"o":205.97,"t":"2025-12-17T05:00:00Z","v":1798262,"vw":199.1198},{"c":199.53,"h":203.86,"l":197.92,"n":27296,"o":202.26,"t":"2025-12-18T05:00:00Z","v":1461686,"vw":199.553},{"c":202.47,"h":203.99,"l":199.735,"n":28491,"o":200.28,"t":"2025-12-19T05:00:00Z","v":2985162,"vw":202.006916},{"c":203.71,"h":205.5,"l":203.44,"n":20131,"o":204.35,"t":"2025-12-22T05:00:00Z","v":782132,"vw":203.929999},{"c":205.25,"h":205.755,"l":202,"n":18329,"o":202.19,"t":"2025-12-23T05:00:00Z","v":752570,"vw":204.983598},{"c":205.33,"h":207.58,"l":205.09,"n":10951,"o":205.5,"t":"2025-12-24T05:00:00Z","v":434755,"vw":205.996549},{"c":206.04,"h":206.5,"l":204.86,"n":13009,"o":205.8,"t":"2025-12-26T05:00:00Z","v":462865,"vw":205.890232},{"c":206.85,"h":207.59,"l":204.75,"n":16926,"o":204.75,"t":"2025-12-29T05:00:00Z","v":653750,"vw":206.557821},{"c":206.01,"h":207.82,"l":205.64,"n":17453,"o":206.53,"t":"2025-12-30T05:00:00Z","v":592146,"vw":206.369262},{"c":203.19,"h":206.71,"l":203.08,"n":13925,"o":206.2,"t":"2025-12-31T05:00:00Z","v":599862,"vw":203.964021},{"c":206.59,"h":207.05,"l":203.72,"n":18739,"o":205.31,"t":"2026-01-02T05:00:00Z","v":632699,"vw":206.014187},{"c":208.82,"h":211.5,"l":207.57,"n":21358,"o":207.57,"t":"2026-01-05T05:00:00Z","v":846969,"vw":208.899697},{"c":213.64,"h":214.4,"l":206.83,"n":22206,"o":207.78,"t":"2026-01-06T05:00:00Z","v":1003542,"vw":212.71782},{"c":212.32,"h":213.81,"l":211.06,"n":20507,"o":213,"t":"2026-01-07T05:00:00Z","v":1136427,"vw":212.376577},{"c":206.67,"h":213.14,"l":205.19,"n":27864,"o":211.07,"t":"2026-01-08T05:00:00Z","v":1386929,"vw":208.154837},{"c":207.3,"h":210.58,"l":206.2,"n":17626,"o":207.31,"t":"2026-01-09T05:00:00Z","v":718569,"vw":207.639503},{"c":208.73,"h":209.33,"l":205,"n":19102,"o":205.96,"t":"2026-01-12T05:00:00Z","v":884381,"vw":207.95286},{"c":209.3,"h":211,"l":208.01,"n":22017,"o":209,"t":"2026-01-13T05:00:00Z","v":1156483,"vw":209.311147},{"c":209.4,"h":212.155,"l":208.47,"n":20932,"o":209.1,"t":"2026-01-14T05:00:00Z","v":1005208,"vw":209.950828},{"c":214.5,"h":218.15,"l":211.82,"n":30442,"o":214.27,"t":"2026-01-15T05:00:00Z","v":1462366,"vw":215.429976},{"c":214.2,"h":216.51,"l":212.2,"n":24241,"o":214.69,"t":"2026-01-16T05:00:00Z","v":1109793,"vw":214.022009},{"c":211.96,"h":215.41,"l":206.492,"n":23857,"o":209.95,"t":"2026-01-20T05:00:00Z","v":1005036,"vw":212.363115},{"c":216.69,"h":216.75,"l":211.53,"n":23633,"o":212.81,"t":"2026-01-21T05:00:00Z","v":987540,"vw":215.353738},{"c":215.72,"h":220.115,"l":214.465,"n":19291,"o":218.8,"t":"2026-01-22T05:00:00Z","v":832272,"vw":215.972084},{"c":212.94,"h":216.975,"l":211.97,"n":17123,"o":214.32,"t":"2026-01-23T05:00:00Z","v":796893,"vw":213.387332},{"c":214.36,"h":215.99,"l":212.425,"n":18015,"o":213.32,"t":"2026-01-26T05:00:00Z","v":795332,"vw":214.460231},{"c":217.82,"h":218.27,"l":213.18,"n":24159,"o":215.75,"t":"2026-01-27T05:00:00Z","v":1001632,"vw":217.363739},{"c":221.5,"h":221.59,"l":216.97,"n":23680,"o":218.13,"t":"2026-01-28T05:00:00Z","v":1458300,"vw":220.236445},{"c":221.17,"h":225,"l":217.855,"n":28306,"o":223.67,"t":"2026-01-29T05:00:00Z","v":1195950,"vw":221.438626},{"c":216.33,"h":221.685,"l":214.9,"n":24965,"o":219,"t":"2026-01-30T05:00:00Z","v":1157918,"vw":216.985926},{"c":223.26,"h":224.695,"l":215.92,"n":23615,"o":215.92,"t":"2026-02-02T05:00:00Z","v":1030731,"vw":222.968177},{"c":227.16,"h":228,"l":222.42,"n":32766,"o":225,"t":"2026-02-03T05:00:00Z","v":1308550,"vw":225.641761},{"c":221.6,"h":232.92,"l":217.6201,"n":40747,"o":227.31,"t":"2026-02-04T05:00:00Z","v":1833284,"vw":223.049781},{"c":221.52,"h":223.2091,"l":214.49,"n":22583,"o":218.94,"t":"2026-02-05T05:00:00Z","v":784579,"vw":221.342368},{"c":230.95,"h":231.09,"l":224.595,"n":25851,"o":225.65,"t":"2026-02-06T05:00:00Z","v":965218,"vw":230.038507},{"c":235.93,"h":237.01,"l":229.545,"n":28970,"o":229.65,"t":"2026-02-09T05:00:00Z","v":1371939,"vw":235.309968},{"c":235,"h":237.966,"l":233.71,"n":19257,"o":235.57,"t":"2026-02-10T05:00:00Z","v":975294,"vw":235.26145},{"c":238.02,"h":239.16,"l":234.41,"n":21440,"o":236,"t":"2026-02-11T05:00:00Z","v":969070,"vw":237.492083},{"c":229.48,"h":242.62,"l":228.695,"n":31055,"o":239.13,"t":"2026-02-12T05:00:00Z","v":1429664,"vw":231.52732},{"c":233.51,"h":235.7999,"l":228.35,"n":21517,"o":229.98,"t":"2026-02-13T05:00:00Z","v":825819,"vw":233.758721},{"c":234.39,"h":236.38,"l":229.72,"n":23537,"o":233.08,"t":"2026-02-17T05:00:00Z","v":1121368,"vw":233.677383},{"c":239.83,"h":243,"l":236.53,"n":24642,"o":237.45,"t":"2026-02-18T05:00:00Z","v":1034020,"vw":240.584686},{"c":239.54,"h":241.31,"l":235.99,"n":26179,"o":237.29,"t":"2026-02-19T05:00:00Z","v":1124591,"vw":239.460538},{"c":243.54,"h":248,"l":237.68,"n":31239,"o":237.68,"t":"2026-02-20T05:00:00Z","v":1654794,"vw":243.709038},{"c":245,"h":245.95,"l":239.84,"n":52822,"o":242.5,"t":"2026-02-23T05:00:00Z","v":2818191,"vw":243.61686},{"c":301.48,"h":305.37,"l":277.72,"n":99679,"o":277.72,"t":"2026-02-24T05:00:00Z","v":6149943,"vw":297.001596},{"c":302.18,"h":309,"l":294.01,"n":68454,"o":301.48,"t":"2026-02-25T05:00:00Z","v":3671732,"vw":304.102073},{"c":306.03,"h":311.81,"l":292.55,"n":51431,"o":303.99,"t":"2026-02-26T05:00:00Z","v":2714132,"vw":303.204714},{"c":307.33,"h":308.855,"l":298.35,"n":46210,"o":304.27,"t":"2026-02-27T05:00:00Z","v":2998487,"vw":304.987835},{"c":313.27,"h":317,"l":302.84,"n":39328,"o":302.84,"t":"2026-03-02T05:00:00Z","v":1873364,"vw":311.108542},{"c":302.54,"h":305.32,"l":295.98,"n":35998,"o":304.305,"t":"2026-03-03T05:00:00Z","v":1613945,"vw":301.62724},{"c":300.92,"h":308,"l":297.705,"n":35833,"o":307.05,"t":"2026-03-04T05:00:00Z","v":1835694,"vw":301.711979},{"c":284.51,"h":301.59,"l":281.77,"n":45741,"o":296.765,"t":"2026-03-05T05:00:00Z","v":2156340,"vw":286.784727},{"c":272.43,"h":282.5499,"l":270.61,"n":36288,"o":280.6,"t":"2026-03-06T05:00:00Z","v":1696356,"vw":274.350827},{"c":282.02,"h":282.74,"l":264.7,"n":37993,"o":267.93,"t":"2026-03-09T04:00:00Z","v":1786197,"vw":276.991329},{"c":285.54,"h":293.3,"l":283.32,"n":34315,"o":285.95,"t":"2026-03-10T04:00:00Z","v":1463642,"vw":287.700282},{"c":284.26,"h":286.6,"l":280.55,"n":32300,"o":284.2,"t":"2026-03-11T04:00:00Z","v":1452282,"vw":283.935278},{"c":282.78,"h":288.46,"l":277.08,"n":38119,"o":279.38,"t":"2026-03-12T04:00:00Z","v":1629450,"vw":283.60893},{"c":279.78,"h":290.22,"l":277.92,"n":33569,"o":284.3,"t":"2026-03-13T04:00:00Z","v":1646034,"vw":280.895229},{"c":285.94,"h":289.96,"l":285,"n":30805,"o":287.5,"t":"2026-03-16T04:00:00Z","v":1275732,"vw":287.02935},{"c":287.38,"h":288.85,"l":283.69,"n":26904,"o":286.71,"t":"2026-03-17T04:00:00Z","v":1149966,"vw":286.881027},{"c":284.12,"h":289.85,"l":283.02,"n":21983,"o":287.07,"t":"2026-03-18T04:00:00Z","v":793356,"vw":285.202907},{"c":290.21,"h":293.13,"l":276.08,"n":35344,"o":280.095,"t":"2026-03-19T04:00:00Z","v":1544606,"vw":285.923263},{"c":277.53,"h":290.74,"l":275.27,"n":36426,"o":288.04,"t":"2026-03-20T04:00:00Z","v":3873429,"vw":279.234277},{"c":288.96,"h":294.41,"l":286.23,"n":30392,"o":286.74,"t":"2026-03-23T04:00:00Z","v":1457346,"vw":290.32946},{"c":298.58,"h":301.99,"l":286.55,"n":28661,"o":286.55,"t":"2026-03-24T04:00:00Z","v":1339993,"vw":297.843845},{"c":293.12,"h":301.74,"l":290.28,"n":37000,"o":300,"t":"2026-03-25T04:00:00Z","v":1838813,"vw":295.222943},{"c":281.07,"h":290.02,"l":280.33,"n":26603,"o":288.94,"t":"2026-03-26T04:00:00Z","v":1024797,"vw":283.112833},{"c":279.06,"h":283.3,"l":275.95,"n":27309,"o":277.82,"t":"2026-03-27T04:00:00Z","v":1036895,"vw":278.778735},{"c":269.41,"h":284.62,"l":266.47,"n":30918,"o":284.62,"t":"2026-03-30T04:00:00Z","v":1347358,"vw":269.552068},{"c":282.37,"h":283.9485,"l":272.785,"n":25067,"o":275,"t":"2026-03-31T04:00:00Z","v":1076262,"vw":280.394697},{"c":289.84,"h":294.37,"l":285.29,"n":29099,"o":286.75,"t":"2026-04-01T04:00:00Z","v":1237162,"vw":291.340298},{"c":291.24,"h":296.37,"l":280.5987,"n":21307,"o":281.98,"t":"2026-04-02T04:00:00Z","v":888826,"vw":290.180211},{"c":292.92,"h":296,"l":288.6232,"n":14504,"o":294.62,"t":"2026-04-06T04:00:00Z","v":498826,"vw":292.514019},{"c":300.61,"h":300.68,"l":289.17,"n":24569,"o":290.64,"t":"2026-04-07T04:00:00Z","v":952270,"vw":297.220283},{"c":318.33,"h":321.51,"l":311.69,"n":40632,"o":312.75,"t":"2026-04-08T04:00:00Z","v":1478930,"vw":318.193594},{"c":322.94,"h":323.87,"l":317,"n":27685,"o":318,"t":"2026-04-09T04:00:00Z","v":1034681,"vw":321.753143},{"c":324.18,"h":325.55,"l":320,"n":29340,"o":323.91,"t":"2026-04-10T04:00:00Z","v":1178917,"vw":323.405317},{"c":331.11,"h":331.29,"l":320.7306,"n":22945,"o":322.56,"t":"2026-04-13T04:00:00Z","v":994519,"vw":329.227697},{"c":330.46,"h":334.99,"l":327.37,"n":24718,"o":333.63,"t":"2026-04-14T04:00:00Z","v":855106,"vw":330.994681},{"c":325.25,"h":328.43,"l":320.04,"n":26891,"o":327.16,"t":"2026-04-15T04:00:00Z","v":788324,"vw":324.853071},{"c":329.96,"h":330.375,"l":321.2,"n":29743,"o":326.24,"t":"2026-04-16T04:00:00Z","v":1159104,"vw":328.54054},{"c":334.34,"h":338,"l":331.03,"n":29241,"o":331.03,"t":"2026-04-17T04:00:00Z","v":1354956,"vw":334.699165},{"c":335.14,"h":337.01,"l":332,"n":22644,"o":334.34,"t":"2026-04-20T04:00:00Z","v":915635,"vw":335.329952},{"c":339.3,"h":342.42,"l":334.305,"n":20895,"o":335.09,"t":"2026-04-21T04:00:00Z","v":682518,"vw":339.343093},{"c":338.97,"h":344.6799,"l":338.44,"n":24916,"o":342.71,"t":"2026-04-22T04:00:00Z","v":1088344,"vw":340.368541},{"c":346.53,"h":348.4325,"l":338.91,"n":24612,"o":340.77,"t":"2026-04-23T04:00:00Z","v":989368,"vw":345.884105},{"c":346.96,"h":352.78,"l":345.36,"n":25595,"o":350,"t":"2026-04-24T04:00:00Z","v":968274,"vw":348.382253},{"c":340.64,"h":346.905,"l":332.4232,"n":34950,"o":346.4,"t":"2026-04-27T04:00:00Z","v":1776830,"vw":339.003062},{"c":332.3,"h":335.5,"l":324.27,"n":33951,"o":333.12,"t":"2026-04-28T04:00:00Z","v":1547386,"vw":330.22872},{"c":335.46,"h":337.19,"l":330.7,"n":24479,"o":333.98,"t":"2026-04-29T04:00:00Z","v":1011436,"vw":334.574803},{"c":349.91,"h":351.5,"l":338.0801,"n":30953,"o":344.91,"t":"2026-04-30T04:00:00Z","v":1647289,"vw":348.218975},{"c":352.41,"h":353.52,"l":343.34,"n":28670,"o":353.52,"t":"2026-05-01T04:00:00Z","v":947729,"vw":349.870113},{"c":351.35,"h":354.23,"l":348.14,"n":30967,"o":351.74,"t":"2026-05-04T04:00:00Z","v":877415,"vw":351.470399},{"c":355.93,"h":358.51,"l":352,"n":25218,"o":352,"t":"2026-05-05T04:00:00Z","v":783289,"vw":355.622715},{"c":366.68,"h":366.77,"l":357.99,"n":28987,"o":360,"t":"2026-05-06T04:00:00Z","v":946017,"vw":364.956339},{"c":355.06,"h":367.12,"l":352.43,"n":35342,"o":366.62,"t":"2026-05-07T04:00:00Z","v":1191178,"vw":357.743126},{"c":360.3,"h":364.3,"l":358.12,"n":33107,"o":362.785,"t":"2026-05-08T04:00:00Z","v":1113421,"vw":360.372926},{"c":366.36,"h":370.175,"l":360.8,"n":41666,"o":363.07,"t":"2026-05-11T04:00:00Z","v":1489953,"vw":367.33937},{"c":361.65,"h":365,"l":352.08,"n":41124,"o":363.93,"t":"2026-05-12T04:00:00Z","v":1515107,"vw":359.825048},{"c":361.19,"h":370,"l":359.375,"n":40863,"o":368.03,"t":"2026-05-13T04:00:00Z","v":1482413,"vw":362.172095},{"c":361.55,"h":365.14,"l":358,"n":28454,"o":363.14,"t":"2026-05-14T04:00:00Z","v":1067625,"vw":361.384024},{"c":349.01,"h":357.374,"l":347.7501,"n":47375,"o":357.374,"t":"2026-05-15T04:00:00Z","v":1792391,"vw":350.330815},{"c":340.48,"h":354.9899,"l":336.76,"n":58986,"o":353.5,"t":"2026-05-18T04:00:00Z","v":2321846,"vw":341.786265},{"c":344.11,"h":345.44,"l":326.48,"n":100176,"o":339.6,"t":"2026-05-19T04:00:00Z","v":4197203,"vw":337.544544},{"c":342.08,"h":349.96,"l":326.8,"n":81675,"o":330,"t":"2026-05-20T04:00:00Z","v":3206041,"vw":340.178065},{"c":337.55,"h":344.92,"l":331.7538,"n":63281,"o":344.44,"t":"2026-05-21T04:00:00Z","v":2227265,"vw":336.054981},{"c":346.56,"h":346.85,"l":334.5,"n":42751,"o":342.87,"t":"2026-05-22T04:00:00Z","v":1627493,"vw":344.495755},{"c":355.74,"h":355.74,"l":344.82,"n":57762,"o":350.2,"t":"2026-05-26T04:00:00Z","v":2216450,"vw":353.172186},{"c":347.65,"h":359.05,"l":342.84,"n":41937,"o":357.92,"t":"2026-05-27T04:00:00Z","v":1283280,"vw":347.89926},{"c":339.13,"h":348.94,"l":336,"n":44661,"o":348.94,"t":"2026-05-28T04:00:00Z","v":1779514,"vw":340.237972},{"c":338.33,"h":341,"l":329.18,"n":42011,"o":339.26,"t":"2026-05-29T04:00:00Z","v":3022535,"vw":336.987712},{"c":330,"h":335,"l":326.11,"n":58502,"o":332.73,"t":"2026-06-01T04:00:00Z","v":2397748,"vw":329.263143},{"c":346.57,"h":349,"l":333.475,"n":44599,"o":334.84,"t":"2026-06-02T04:00:00Z","v":1934227,"vw":345.51934},{"c":350.48,"h":355.49,"l":344.98,"n":43856,"o":347.97,"t":"2026-06-03T04:00:00Z","v":1471235,"vw":351.309025},{"c":343.11,"h":345.45,"l":336.08,"n":37352,"o":344.23,"t":"2026-06-04T04:00:00Z","v":1085935,"vw":342.177964},{"c":329.83,"h":338.89,"l":327.985,"n":41740,"o":335.52,"t":"2026-06-05T04:00:00Z","v":1252057,"vw":332.139909},{"c":331.6,"h":336.41,"l":327.085,"n":40369,"o":336.41,"t":"2026-06-08T04:00:00Z","v":1756056,"vw":331.403997},{"c":331.43,"h":341,"l":315.01,"n":41458,"o":337.96,"t":"2026-06-09T04:00:00Z","v":1456907,"vw":328.816662},{"c":324,"h":336.87,"l":323.19,"n":37485,"o":330.6,"t":"2026-06-10T04:00:00Z","v":1187122,"vw":327.163353},{"c":340.03,"h":340.13,"l":328.72,"n":34379,"o":330.97,"t":"2026-06-11T04:00:00Z","v":1360814,"vw":335.831269},{"c":350.67,"h":352.2,"l":339.3975,"n":37988,"o":343.09,"t":"2026-06-12T04:00:00Z","v":1307587,"vw":349.321059},{"c":356.94,"h":360.94,"l":351.8201,"n":30611,"o":359.55,"t":"2026-06-15T04:00:00Z","v":946914,"vw":356.56882},{"c":350.29,"h":363.9999,"l":350.11,"n":37576,"o":359.03,"t":"2026-06-16T04:00:00Z","v":1313254,"vw":354.348062},{"c":350.7,"h":357.61,"l":347.2825,"n":27786,"o":354.43,"t":"2026-06-17T04:00:00Z","v":844063,"vw":352.265766},{"c":363.67,"h":367.17,"l":357.71,"n":33820,"o":359.45,"t":"2026-06-18T04:00:00Z","v":2728020,"vw":362.950118},{"c":373.34,"h":374.9629,"l":367.57,"n":40046,"o":370.94,"t":"2026-06-22T04:00:00Z","v":1494670,"vw":372.061537},{"c":352.58,"h":359.6599,"l":351.8,"n":42020,"o":359.065,"t":"2026-06-23T04:00:00Z","v":1212925,"vw":353.906302},{"c":351.3,"h":359.0811,"l":348,"n":36573,"o":350,"t":"2026-06-24T04:00:00Z","v":1224765,"vw":351.677255},{"c":360.06,"h":368.99,"l":355.34,"n":35758,"o":362.67,"t":"2026-06-25T04:00:00Z","v":1143785,"vw":360.645694},{"c":328.66,"h":354.44,"l":328.66,"n":45631,"o":354.44,"t":"2026-06-26T04:00:00Z","v":5527576,"vw":331.284706},{"c":340.13,"h":342.76,"l":327.0393,"n":49241,"o":330.05,"t":"2026-06-29T04:00:00Z","v":2146173,"vw":338.989754},{"c":350.07,"h":354.99,"l":340.28,"n":36765,"o":340.87,"t":"2026-06-30T04:00:00Z","v":1588710,"vw":350.298042},{"c":335.6,"h":345.2,"l":334.11,"n":39382,"o":342.145,"t":"2026-07-01T04:00:00Z","v":1318772,"vw":338.7185},{"c":313.86,"h":333.345,"l":311.32,"n":57162,"o":331.59,"t":"2026-07-02T04:00:00Z","v":1995387,"vw":317.63264},{"c":319.73,"h":328.5825,"l":316.565,"n":35379,"o":317.23,"t":"2026-07-06T04:00:00Z","v":1152765,"vw":322.062161},{"c":309.12,"h":313.86,"l":306.01,"n":36543,"o":313.685,"t":"2026-07-07T04:00:00Z","v":1607654,"vw":309.514448},{"c":317.24,"h":317.56,"l":305.42,"n":33562,"o":307.96,"t":"2026-07-08T04:00:00Z","v":1137947,"vw":314.234869},{"c":322.17,"h":329.73,"l":321.3,"n":38432,"o":326.02,"t":"2026-07-09T04:00:00Z","v":1518349,"vw":324.474413},{"c":322.05,"h":324.045,"l":318.1,"n":26043,"o":320.42,"t":"2026-07-10T04:00:00Z","v":937444,"vw":322.37341},{"c":320.83,"h":332.35,"l":318.52,"n":41323,"o":325.76,"t":"2026-07-13T04:00:00Z","v":1399319,"vw":322.587685},{"c":325.73,"h":330.4338,"l":322.57,"n":32179,"o":328.19,"t":"2026-07-14T04:00:00Z","v":1238298,"vw":325.276329},{"c":322.71,"h":331.99,"l":316.11,"n":34531,"o":330.65,"t":"2026-07-15T04:00:00Z","v":1421699,"vw":322.090239},{"c":312.76,"h":320.38,"l":310.3,"n":38387,"o":316.305,"t":"2026-07-16T04:00:00Z","v":1487383,"vw":313.228715},{"c":315.9,"h":318.435,"l":300.87,"n":36022,"o":307.225,"t":"2026-07-17T04:00:00Z","v":1744329,"vw":313.419961},{"c":314.13,"h":322.42,"l":313.2,"n":30140,"o":318.43,"t":"2026-07-20T04:00:00Z","v":1019208,"vw":316.097865},{"c":328.11,"h":329.53,"l":319.09,"n":33629,"o":325.8,"t":"2026-07-21T04:00:00Z","v":1305483,"vw":326.682749},{"c":327.53,"h":331.615,"l":323.11,"n":24941,"o":323.11,"t":"2026-07-22T04:00:00Z","v":855081,"vw":328.609429},{"c":325.13,"h":332.78,"l":324.62,"n":29146,"o":325.09,"t":"2026-07-23T04:00:00Z","v":1115867,"vw":326.24995},{"c":318.67,"h":324.7,"l":315.32,"n":34037,"o":323.63,"t":"2026-07-24T04:00:00Z","v":1183329,"vw":319.205},{"c":313.68,"h":321.8099,"l":305.77,"n":36218,"o":321.25,"t":"2026-07-27T04:00:00Z","v":1129895,"vw":311.811061},{"c":305.17,"h":309.99,"l":295.6,"n":45924,"o":309.07,"t":"2026-07-28T04:00:00Z","v":1509890,"vw":303.413258},{"c":296.72,"h":307.81,"l":293.55,"n":39981,"o":303.41,"t":"2026-07-29T04:00:00Z","v":1209813,"vw":298.539238},{"c":312.69,"h":314.42,"l":305.5,"n":39178,"o":306.5,"t":"2026-07-30T04:00:00Z","v":1280646,"vw":312.232784},{"c":319.08,"h":329.99,"l":317.27,"n":35937,"o":322.4,"t":"2026-07-31T04:00:00Z","v":1148003,"vw":320.818552},{"c":321.89,"h":324.32,"l":311.8,"n":28991,"o":317.13,"t":"2026-08-03T04:00:00Z","v":831816,"vw":321.399732},{"c":341.24,"h":343.87,"l":331.76,"n":43586,"o":335,"t":"2026-08-04T04:00:00Z","v":1526460,"vw":340.679186},{"c":336.02,"h":343.2,"l":335.67,"n":30341,"o":338.4,"t":"2026-08-05T04:00:00Z","v":933167,"vw":337.7296},{"c":336.96,"h":344.52,"l":330.11,"n":30511,"o":333.1,"t":"2026-08-06T04:00:00Z","v":918786,"vw":338.267313},{"c":340.97,"h":344.92,"l":335.48,"n":28983,"o":339.5,"t":"2026-08-07T04:00:00Z","v":852473,"vw":340.432349},{"c":335.41,"h":344.98,"l":335.4,"n":30349,"o":344.77,"t":"2026-08-10T04:00:00Z","v":848933,"vw":338.679398},{"c":343.7,"h":345.43,"l":336.74,"n":26921,"o":339.2,"t":"2026-08-11T04:00:00Z","v":797325,"vw":343.050016},{"c":354.5,"h":357.34,"l":351.14,"n":31302,"o":352,"t":"2026-08-12T04:00:00Z","v":896851,"vw":354.097269},{"c":353.85,"h":357.68,"l":351.0201,"n":27326,"o":352.5,"t":"2026-08-13T04:00:00Z","v":845339,"vw":354.300873},{"c":357.82,"h":361.09,"l":350.1,"n":30949,"o":354.06,"t":"2026-08-14T04:00:00Z","v":927540,"vw":357.638191},{"c":361.15,"h":366.41,"l":358.01,"n":46746,"o":360,"t":"2026-08-17T04:00:00Z","v":1818042,"vw":361.940188},{"c":341,"h":350.895,"l":332.64,"n":78795,"o":350,"t":"2026-08-18T04:00:00Z","v":3526271,"vw":338.670071},{"c":319.45,"h":352,"l":314.52,"n":96922,"o":349,"t":"2026-08-19T04:00:00Z","v":3875269,"vw":322.354984},{"c":316.51,"h":322.69,"l":313.195,"n":48832,"o":314.66,"t":"2026-08-20T04:00:00Z","v":1905031,"vw":316.07951},{"c":316.13,"h":322.73,"l":310.27,"n":36677,"o":319.22,"t":"2026-08-21T04:00:00Z","v":1201274,"vw":315.560418},{"c":310.66,"h":313.82,"l":306.8517,"n":33743,"o":311.09,"t":"2026-08-24T04:00:00Z","v":1038616,"vw":310.947045},{"c":320.12,"h":320.73,"l":313.865,"n":37610,"o":318.22,"t":"2026-08-25T04:00:00Z","v":1607074,"vw":318.45042},{"c":321.87,"h":327.065,"l":321.03,"n":31686,"o":323.13,"t":"2026-08-26T04:00:00Z","v":1139690,"vw":322.998072},{"c":325.82,"h":327.495,"l":319.4102,"n":34103,"o":323.82,"t":"2026-08-27T04:00:00Z","v":1326841,"vw":323.838099},{"c":319.97,"h":325.8553,"l":318.05,"n":40538,"o":324.41,"t":"2026-08-28T04:00:00Z","v":2195880,"vw":321.134081},{"c":322.7,"h":325,"l":319.17,"n":25662,"o":322.49,"t":"2026-08-31T04:00:00Z","v":1500825,"vw":322.228685},{"c":319.27,"h":322,"l":316.2,"n":26559,"o":321.47,"t":"2026-09-01T04:00:00Z","v":832154,"vw":319.08852},{"c":321.58,"h":321.96,"l":313.96,"n":25080,"o":318.04,"t":"2026-09-02T04:00:00Z","v":686050,"vw":320.617122},{"c":322.62,"h":324.13,"l":312,"n":26386,"o":319.09,"t":"2026-09-03T04:00:00Z","v":759913,"vw":321.939033},{"c":327.21,"h":329.8,"l":324.2,"n":24482,"o":326.1,"t":"2026-09-04T04:00:00Z","v":606109,"vw":326.810567},{"c":333.42,"h":333.82,"l":325.7501,"n":31211,"o":330,"t":"2026-09-08T04:00:00Z","v":1020631,"vw":332.199663},{"c":331.01,"h":337.53,"l":328.56,"n":24470,"o":331.22,"t":"2026-09-09T04:00:00Z","v":749119,"vw":331.068834},{"c":325.65,"h":330.65,"l":325.31,"n":22916,"o":327.76,"t":"2026-09-10T04:00:00Z","v":697554,"vw":326.734511},{"c":338.64,"h":339.18,"l":331.51,"n":20286,"o":332.16,"t":"2026-09-11T04:00:00Z","v":522433,"vw":337.509777},{"c":314.96,"h":326.495,"l":314.08,"n":37338,"o":325,"t":"2026-09-14T04:00:00Z","v":1140731,"vw":319.594117},{"c":313.36,"h":319.45,"l":311.435,"n":34727,"o":316.55,"t":"2026-09-15T04:00:00Z","v":1391357,"vw":314.016115},{"c":322.04,"h":324.545,"l":316.45,"n":41042,"o":318.02,"t":"2026-09-16T04:00:00Z","v":1798857,"vw":321.052766},{"c":331.44,"h":337.89,"l":327.97,"n":32154,"o":330.78,"t":"2026-09-17T04:00:00Z","v":1094571,"vw":332.513728},{"c":335,"h":336.595,"l":331.76,"n":22866,"o":334.25,"t":"2026-09-18T04:00:00Z","v":1709009,"vw":334.776012},{"c":342.03,"h":342.97,"l":335.425,"n":24981,"o":341.63,"t":"2026-09-21T04:00:00Z","v":765358,"vw":341.523827},{"c":347.32,"h":348.6,"l":338.9801,"n":24962,"o":339.89,"t":"2026-09-22T04:00:00Z","v":887710,"vw":345.871283},{"c":353.36,"h":353.67,"l":340.87,"n":37722,"o":347.19,"t":"2026-09-23T04:00:00Z","v":1422393,"vw":349.593193},{"c":357.54,"h":358.74,"l":343.78,"n":29984,"o":346.5,"t":"2026-09-24T04:00:00Z","v":845678,"vw":355.592321},{"c":362.15,"h":366.8818,"l":358.7,"n":34239,"o":361.96,"t":"2026-09-25T04:00:00Z","v":1222186,"vw":362.898921},{"c":359.74,"h":364.19,"l":355.325,"n":28056,"o":361.09,"t":"2026-09-28T04:00:00Z","v":862885,"vw":359.376755},{"c":360.65,"h":364.95,"l":356.6001,"n":28643,"o":363,"t":"2026-09-29T04:00:00Z","v":883700,"vw":359.91525},{"c":364.04,"h":366.77,"l":359.75,"n":26334,"o":362,"t":"2026-09-30T04:00:00Z","v":965122,"vw":364.152863},{"c":373.88,"h":376.675,"l":363.01,"n":34448,"o":367.2,"t":"2026-10-01T04:00:00Z","v":1267563,"vw":372.761827},{"c":384.64,"h":387.9299,"l":378.24,"n":38226,"o":380.73,"t":"2026-10-02T04:00:00Z","v":1256016,"vw":384.38547},{"c":384.17,"h":388.7499,"l":383.46,"n":27347,"o":386.89,"t":"2026-10-05T04:00:00Z","v":851423,"vw":384.840059},{"c":388.03,"h":389.93,"l":384.07,"n":36495,"o":387.495,"t":"2026-10-06T04:00:00Z","v":1480277,"vw":386.836953},{"c":381.42,"h":385.97,"l":375,"n":35810,"o":380.78,"t":"2026-10-07T04:00:00Z","v":1039906,"vw":380.829801},{"c":374.67,"h":381.2,"l":369.9,"n":39948,"o":376.2,"t":"2026-10-08T04:00:00Z","v":1993191,"vw":375.586759},{"c":382.75,"h":383.195,"l":372.46,"n":29833,"o":380.75,"t":"2026-10-09T04:00:00Z","v":899959,"vw":380.363029},{"c":377.7,"h":382.43,"l":376.12,"n":24822,"o":382,"t":"2026-10-12T04:00:00Z","v":639867,"vw":378.315412},{"c":370.22,"h":373.69,"l":360.87,"n":36102,"o":369.22,"t":"2026-10-13T04:00:00Z","v":1169061,"vw":368.337067},{"c":357.62,"h":371.21,"l":356.44,"n":43747,"o":365,"t":"2026-10-14T04:00:00Z","v":1723713,"vw":361.799144},{"c":342.08,"h":344.81,"l":323.07,"n":55590,"o":344.08,"t":"2026-10-15T04:00:00Z","v":1765861,"vw":336.071417},{"c":331.21,"h":340.42,"l":330.46,"n":39728,"o":338.96,"t":"2026-10-16T04:00:00Z","v":1289305,"vw":334.300563},{"c":335.86,"h":342.475,"l":335.38,"n":34873,"o":341.23,"t":"2026-10-19T04:00:00Z","v":1117693,"vw":337.511635},{"c":334.16,"h":339.77,"l":326.37,"n":30074,"o":330.11,"t":"2026-10-20T04:00:00Z","v":926024,"vw":334.722132},{"c":341.35,"h":343.98,"l":339.07,"n":28074,"o":340.91,"t":"2026-10-21T04:00:00Z","v":1042793,"vw":341.771376},{"c":311.52,"h":332.415,"l":309.52,"n":49310,"o":331.11,"t":"2026-10-22T04:00:00Z","v":1879116,"vw":313.364907}],"volatilityBars":[{"c":339,"h":339.01,"l":339,"n":7,"o":339.01,"t":"2026-09-21T08:15:00Z","v":244,"vw":339.004372},{"c":342,"h":342,"l":342,"n":1,"o":342,"t":"2026-09-21T11:00:00Z","v":45,"vw":342},{"c":342,"h":342,"l":342,"n":5,"o":342,"t":"2026-09-21T11:15:00Z","v":101,"vw":342},{"c":340.42,"h":340.42,"l":340.42,"n":2,"o":340.42,"t":"2026-09-21T12:15:00Z","v":77,"vw":340.42},{"c":342.59,"h":342.59,"l":342.59,"n":17,"o":342.59,"t":"2026-09-21T12:30:00Z","v":135,"vw":342.59},{"c":337.385,"h":341.63,"l":335.425,"n":561,"o":341.63,"t":"2026-09-21T13:30:00Z","v":18803,"vw":340.052578},{"c":338.425,"h":339.485,"l":337.49,"n":556,"o":338.02,"t":"2026-09-21T13:45:00Z","v":15031,"vw":338.802892},{"c":338.6875,"h":338.9699,"l":337.025,"n":660,"o":338.42,"t":"2026-09-21T14:00:00Z","v":12697,"vw":338.059154},{"c":340.31,"h":340.83,"l":338.3383,"n":651,"o":338.7,"t":"2026-09-21T14:15:00Z","v":9003,"vw":339.257218},{"c":338.6425,"h":340.57,"l":338.4,"n":789,"o":340.525,"t":"2026-09-21T14:30:00Z","v":19397,"vw":339.671137},{"c":338.42,"h":338.689,"l":337.87,"n":645,"o":338.689,"t":"2026-09-21T14:45:00Z","v":10596,"vw":338.369143},{"c":340.6469,"h":340.6469,"l":338.59,"n":729,"o":338.59,"t":"2026-09-21T15:00:00Z","v":10763,"vw":339.885605},{"c":341.125,"h":341.22,"l":340.26,"n":1100,"o":340.7,"t":"2026-09-21T15:15:00Z","v":24935,"vw":340.681348},{"c":341.475,"h":341.73,"l":340.88,"n":728,"o":341.105,"t":"2026-09-21T15:30:00Z","v":14338,"vw":341.516076},{"c":341.2,"h":341.555,"l":340.95,"n":585,"o":341.555,"t":"2026-09-21T15:45:00Z","v":14181,"vw":341.336265},{"c":340.83,"h":341.595,"l":340.725,"n":649,"o":341.09,"t":"2026-09-21T16:00:00Z","v":10414,"vw":341.295148},{"c":340.56,"h":340.91,"l":340.56,"n":402,"o":340.9,"t":"2026-09-21T16:15:00Z","v":5739,"vw":340.778185},{"c":340.535,"h":340.91,"l":340.44,"n":483,"o":340.63,"t":"2026-09-21T16:30:00Z","v":8147,"vw":340.617447},{"c":341.345,"h":341.47,"l":340.37,"n":504,"o":340.72,"t":"2026-09-21T16:45:00Z","v":22165,"vw":341.272668},{"c":341.195,"h":341.5,"l":340.9101,"n":513,"o":341.33,"t":"2026-09-21T17:00:00Z","v":11704,"vw":341.266519},{"c":340.845,"h":341.26,"l":340.59,"n":596,"o":341.23,"t":"2026-09-21T17:15:00Z","v":13760,"vw":340.916718},{"c":340.73,"h":340.8425,"l":340.22,"n":820,"o":340.8425,"t":"2026-09-21T17:30:00Z","v":15640,"vw":340.416233},{"c":341.425,"h":341.7,"l":340.95,"n":731,"o":340.95,"t":"2026-09-21T17:45:00Z","v":17384,"vw":341.386882},{"c":341.7525,"h":341.93,"l":341.425,"n":755,"o":341.425,"t":"2026-09-21T18:00:00Z","v":14174,"vw":341.651417},{"c":342.52,"h":342.525,"l":341.7525,"n":966,"o":341.86,"t":"2026-09-21T18:15:00Z","v":17219,"vw":342.111903},{"c":342.05,"h":342.61,"l":341.94,"n":1079,"o":342.555,"t":"2026-09-21T18:30:00Z","v":17114,"vw":342.361062},{"c":342.42,"h":342.42,"l":341.995,"n":756,"o":342.23,"t":"2026-09-21T18:45:00Z","v":10162,"vw":342.223919},{"c":342.3,"h":342.415,"l":341.69,"n":1222,"o":342.415,"t":"2026-09-21T19:00:00Z","v":27915,"vw":342.049221},{"c":342.01,"h":342.52,"l":342.01,"n":1246,"o":342.37,"t":"2026-09-21T19:15:00Z","v":19148,"vw":342.233883},{"c":342.9,"h":342.97,"l":341.88,"n":1601,"o":341.92,"t":"2026-09-21T19:30:00Z","v":27635,"vw":342.488159},{"c":341.935,"h":342.9,"l":341.44,"n":4563,"o":342.9,"t":"2026-09-21T19:45:00Z","v":97680,"vw":342.181386},{"c":342.03,"h":342.03,"l":342.03,"n":98,"o":342.03,"t":"2026-09-21T20:00:00Z","v":268142,"vw":342.03},{"c":335.8834,"h":335.8834,"l":335.8834,"n":1,"o":335.8834,"t":"2026-09-21T20:30:00Z","v":91,"vw":335.8834},{"c":341.93,"h":341.93,"l":341,"n":6,"o":341,"t":"2026-09-21T22:00:00Z","v":309,"vw":341.644748},{"c":342.908,"h":342.908,"l":342.908,"n":4,"o":342.908,"t":"2026-09-21T23:45:00Z","v":113,"vw":342.908},{"c":341,"h":343.35,"l":341,"n":14,"o":343.35,"t":"2026-09-22T08:00:00Z","v":206,"vw":342.556291},{"c":340,"h":343.8111,"l":340,"n":2,"o":343.8111,"t":"2026-09-22T12:45:00Z","v":95,"vw":341.805258},{"c":339.84,"h":341.845,"l":338.9801,"n":532,"o":339.89,"t":"2026-09-22T13:30:00Z","v":22285,"vw":339.949294},{"c":342.1675,"h":342.1675,"l":339.63,"n":712,"o":340.63,"t":"2026-09-22T13:45:00Z","v":12227,"vw":340.666033},{"c":342.115,"h":342.58,"l":341.23,"n":823,"o":342.07,"t":"2026-09-22T14:00:00Z","v":16353,"vw":341.972317},{"c":342.07,"h":342.12,"l":340.92,"n":1160,"o":341.8,"t":"2026-09-22T14:15:00Z","v":43093,"vw":341.348664},{"c":341.05,"h":343.01,"l":341.05,"n":896,"o":342.2,"t":"2026-09-22T14:30:00Z","v":21456,"vw":341.69424},{"c":341.375,"h":341.64,"l":340.3,"n":686,"o":340.91,"t":"2026-09-22T14:45:00Z","v":16674,"vw":340.893594},{"c":342.665,"h":342.81,"l":341.375,"n":591,"o":341.435,"t":"2026-09-22T15:00:00Z","v":10561,"vw":341.99294},{"c":342.02,"h":342.705,"l":341.9,"n":614,"o":342.6,"t":"2026-09-22T15:15:00Z","v":8972,"vw":342.190657},{"c":342.69,"h":342.69,"l":341.945,"n":468,"o":342.025,"t":"2026-09-22T15:30:00Z","v":6824,"vw":342.234711},{"c":343.605,"h":343.74,"l":342.54,"n":599,"o":342.54,"t":"2026-09-22T15:45:00Z","v":9931,"vw":343.116538},{"c":342.77,"h":343.95,"l":342.6,"n":827,"o":343.49,"t":"2026-09-22T16:00:00Z","v":15128,"vw":343.125798},{"c":342.2975,"h":342.78,"l":342.011,"n":598,"o":342.66,"t":"2026-09-22T16:15:00Z","v":11683,"vw":342.319238},{"c":343.74,"h":343.74,"l":342.35,"n":613,"o":342.35,"t":"2026-09-22T16:30:00Z","v":11629,"vw":343.105079},{"c":344.39,"h":344.63,"l":343.765,"n":607,"o":343.89,"t":"2026-09-22T16:45:00Z","v":8843,"vw":344.090033},{"c":343.96,"h":344.41,"l":343.74,"n":515,"o":344.28,"t":"2026-09-22T17:00:00Z","v":7307,"vw":343.988846},{"c":344.31,"h":344.31,"l":343.53,"n":728,"o":343.84,"t":"2026-09-22T17:15:00Z","v":12659,"vw":343.870754},{"c":344.21,"h":344.35,"l":343.94,"n":636,"o":344.11,"t":"2026-09-22T17:30:00Z","v":12362,"vw":344.126948},{"c":344.99,"h":345.2,"l":344.21,"n":806,"o":344.21,"t":"2026-09-22T17:45:00Z","v":16437,"vw":344.798476},{"c":345.77,"h":345.92,"l":344.66,"n":858,"o":345.06,"t":"2026-09-22T18:00:00Z","v":21992,"vw":345.348603},{"c":347.135,"h":347.38,"l":345.75,"n":838,"o":345.78,"t":"2026-09-22T18:15:00Z","v":16106,"vw":346.643606},{"c":346.845,"h":347.23,"l":346.53,"n":912,"o":347.18,"t":"2026-09-22T18:30:00Z","v":27292,"vw":346.947158},{"c":347.31,"h":347.74,"l":346.42,"n":1280,"o":346.97,"t":"2026-09-22T18:45:00Z","v":43298,"vw":346.997607},{"c":346.85,"h":347.26,"l":346.4,"n":823,"o":347.26,"t":"2026-09-22T19:00:00Z","v":17692,"vw":346.73318},{"c":346.3,"h":347.35,"l":346.2,"n":1282,"o":347.05,"t":"2026-09-22T19:15:00Z","v":32448,"vw":346.670844},{"c":347.09,"h":347.49,"l":346.245,"n":1521,"o":346.245,"t":"2026-09-22T19:30:00Z","v":33038,"vw":347.047163},{"c":347.22,"h":348.6,"l":346.9,"n":4483,"o":347.195,"t":"2026-09-22T19:45:00Z","v":130460,"vw":347.694853},{"c":347.32,"h":347.32,"l":347.32,"n":70,"o":347.32,"t":"2026-09-22T20:00:00Z","v":294125,"vw":347.32},{"c":349.01,"h":349.01,"l":348.8,"n":12,"o":348.8,"t":"2026-09-23T09:30:00Z","v":587,"vw":348.971935},{"c":347.02,"h":347.02,"l":347.02,"n":2,"o":347.02,"t":"2026-09-23T11:00:00Z","v":83,"vw":347.02},{"c":345,"h":345.09,"l":345,"n":11,"o":345.09,"t":"2026-09-23T12:00:00Z","v":352,"vw":345.037423},{"c":345.24,"h":345.24,"l":345.24,"n":6,"o":345.24,"t":"2026-09-23T13:15:00Z","v":179,"vw":345.24},{"c":343.96,"h":348.19,"l":343.895,"n":908,"o":347.19,"t":"2026-09-23T13:30:00Z","v":79663,"vw":345.472772},{"c":342.06,"h":344.86,"l":340.87,"n":1272,"o":343.96,"t":"2026-09-23T13:45:00Z","v":32398,"vw":342.511258},{"c":342.14,"h":343.85,"l":341.25,"n":1710,"o":341.63,"t":"2026-09-23T14:00:00Z","v":67416,"vw":342.37444},{"c":342.68,"h":343.44,"l":341.49,"n":1153,"o":342.14,"t":"2026-09-23T14:15:00Z","v":37086,"vw":342.434413},{"c":342.515,"h":344.055,"l":342.37,"n":1548,"o":342.53,"t":"2026-09-23T14:30:00Z","v":48104,"vw":343.093479},{"c":345.85,"h":345.85,"l":341.96,"n":1300,"o":342.515,"t":"2026-09-23T14:45:00Z","v":45720,"vw":343.211707},{"c":348.12,"h":348.21,"l":345.72,"n":901,"o":345.86,"t":"2026-09-23T15:00:00Z","v":25236,"vw":346.635033},{"c":348.6017,"h":349.16,"l":347.09,"n":1200,"o":348.13,"t":"2026-09-23T15:15:00Z","v":34670,"vw":347.907261},{"c":348.65,"h":348.65,"l":347.25,"n":935,"o":348.49,"t":"2026-09-23T15:30:00Z","v":27656,"vw":347.776272},{"c":348.335,"h":348.7,"l":347.135,"n":834,"o":348.66,"t":"2026-09-23T15:45:00Z","v":18074,"vw":347.956675},{"c":349.99,"h":350,"l":347.98,"n":1545,"o":348.34,"t":"2026-09-23T16:00:00Z","v":60525,"vw":349.166031},{"c":350.38,"h":350.83,"l":349.7,"n":1608,"o":349.785,"t":"2026-09-23T16:15:00Z","v":69467,"vw":350.238278},{"c":350.335,"h":350.91,"l":349.87,"n":1012,"o":350.035,"t":"2026-09-23T16:30:00Z","v":47311,"vw":350.335713},{"c":348.59,"h":350.325,"l":348.19,"n":888,"o":349.95,"t":"2026-09-23T16:45:00Z","v":21174,"vw":348.994441},{"c":348.13,"h":348.39,"l":346.91,"n":903,"o":348.39,"t":"2026-09-23T17:00:00Z","v":19596,"vw":347.705755},{"c":348.63,"h":349.01,"l":347.925,"n":810,"o":347.925,"t":"2026-09-23T17:15:00Z","v":20562,"vw":348.622335},{"c":349.2,"h":349.55,"l":347.99,"n":1244,"o":348.3,"t":"2026-09-23T17:30:00Z","v":33004,"vw":348.455689},{"c":350.82,"h":350.96,"l":349.08,"n":767,"o":349.235,"t":"2026-09-23T17:45:00Z","v":15874,"vw":350.197975},{"c":351,"h":351,"l":350.17,"n":1060,"o":350.79,"t":"2026-09-23T18:00:00Z","v":27986,"vw":350.579785},{"c":351.36,"h":351.7,"l":350.96,"n":1005,"o":351.01,"t":"2026-09-23T18:15:00Z","v":26060,"vw":351.355773},{"c":351.75,"h":352.39,"l":351.13,"n":1243,"o":351.39,"t":"2026-09-23T18:30:00Z","v":30098,"vw":351.629359},{"c":352.92,"h":353.09,"l":351.6356,"n":1570,"o":351.92,"t":"2026-09-23T18:45:00Z","v":38628,"vw":352.267811},{"c":352.645,"h":353.29,"l":352.16,"n":1784,"o":352.94,"t":"2026-09-23T19:00:00Z","v":72069,"vw":352.851897},{"c":352.23,"h":352.665,"l":351.8,"n":1684,"o":352.645,"t":"2026-09-23T19:15:00Z","v":43224,"vw":352.342799},{"c":352.385,"h":353.02,"l":352.09,"n":2012,"o":352.09,"t":"2026-09-23T19:30:00Z","v":63774,"vw":352.595877},{"c":353.67,"h":353.67,"l":351.84,"n":6521,"o":352.47,"t":"2026-09-23T19:45:00Z","v":189092,"vw":352.706224},{"c":353.36,"h":353.66,"l":353.36,"n":91,"o":353.66,"t":"2026-09-23T20:00:00Z","v":206103,"vw":353.360093},{"c":353.36,"h":353.36,"l":353.36,"n":1,"o":353.36,"t":"2026-09-23T20:15:00Z","v":3861,"vw":353.36},{"c":353.36,"h":353.36,"l":353.36,"n":1,"o":353.36,"t":"2026-09-23T20:30:00Z","v":489,"vw":353.36},{"c":347.73,"h":347.73,"l":347.73,"n":7,"o":347.73,"t":"2026-09-23T21:30:00Z","v":107,"vw":347.73},{"c":353.24,"h":353.24,"l":353.24,"n":1,"o":353.24,"t":"2026-09-23T23:00:00Z","v":100,"vw":353.24},{"c":350.5,"h":350.63,"l":350.5,"n":18,"o":350.59,"t":"2026-09-24T08:00:00Z","v":674,"vw":350.545929},{"c":348.2,"h":348.2,"l":348.2,"n":2,"o":348.2,"t":"2026-09-24T09:00:00Z","v":50,"vw":348.2},{"c":348,"h":348.2,"l":348,"n":7,"o":348,"t":"2026-09-24T09:15:00Z","v":299,"vw":348.035443},{"c":349,"h":349,"l":349,"n":5,"o":349,"t":"2026-09-24T10:45:00Z","v":47,"vw":349},{"c":348,"h":348,"l":348,"n":1,"o":348,"t":"2026-09-24T12:00:00Z","v":43,"vw":348},{"c":349,"h":349,"l":349,"n":5,"o":349,"t":"2026-09-24T12:45:00Z","v":286,"vw":349},{"c":350,"h":350,"l":350,"n":1,"o":350,"t":"2026-09-24T13:00:00Z","v":100,"vw":350},{"c":348.67,"h":349.5,"l":343.78,"n":769,"o":346.5,"t":"2026-09-24T13:30:00Z","v":26084,"vw":346.571218},{"c":351.595,"h":352.66,"l":348.94,"n":1080,"o":348.99,"t":"2026-09-24T13:45:00Z","v":26524,"vw":351.051504},{"c":354,"h":354,"l":351.59,"n":1282,"o":351.6925,"t":"2026-09-24T14:00:00Z","v":34181,"vw":352.805647},{"c":353.39,"h":354.425,"l":352.08,"n":1046,"o":354.01,"t":"2026-09-24T14:15:00Z","v":30419,"vw":352.921364},{"c":353.19,"h":354.1,"l":352.75,"n":1156,"o":353.46,"t":"2026-09-24T14:30:00Z","v":30084,"vw":353.238404},{"c":352.5,"h":353.34,"l":352.21,"n":1089,"o":352.96,"t":"2026-09-24T14:45:00Z","v":29715,"vw":352.900218},{"c":352.675,"h":353.155,"l":352.19,"n":832,"o":352.79,"t":"2026-09-24T15:00:00Z","v":16268,"vw":352.724098},{"c":353.23,"h":353.52,"l":352.39,"n":750,"o":352.675,"t":"2026-09-24T15:15:00Z","v":12477,"vw":353.039145},{"c":353.075,"h":353.75,"l":352.55,"n":897,"o":353.53,"t":"2026-09-24T15:30:00Z","v":18926,"vw":352.953398},{"c":352.725,"h":353.27,"l":352.59,"n":619,"o":353.075,"t":"2026-09-24T15:45:00Z","v":10569,"vw":352.940143},{"c":352.05,"h":352.7,"l":351.39,"n":898,"o":352.7,"t":"2026-09-24T16:00:00Z","v":14897,"vw":351.976404},{"c":355.375,"h":356,"l":352.43,"n":1584,"o":352.43,"t":"2026-09-24T16:15:00Z","v":49241,"vw":354.737894},{"c":357.355,"h":357.884,"l":355.06,"n":1271,"o":355.375,"t":"2026-09-24T16:30:00Z","v":28736,"vw":356.033502},{"c":356.62,"h":357.48,"l":356.5471,"n":911,"o":357.195,"t":"2026-09-24T16:45:00Z","v":19580,"vw":356.796908},{"c":357.29,"h":357.696,"l":356.26,"n":965,"o":356.39,"t":"2026-09-24T17:00:00Z","v":41430,"vw":356.964195},{"c":356.645,"h":357.545,"l":356.175,"n":732,"o":357.545,"t":"2026-09-24T17:15:00Z","v":11861,"vw":356.855536},{"c":356.14,"h":356.745,"l":355.705,"n":650,"o":356.65,"t":"2026-09-24T17:30:00Z","v":8036,"vw":356.402145},{"c":355.91,"h":356.34,"l":355.405,"n":726,"o":356.12,"t":"2026-09-24T17:45:00Z","v":17138,"vw":355.873416},{"c":356.395,"h":356.87,"l":355.08,"n":949,"o":356.14,"t":"2026-09-24T18:00:00Z","v":16927,"vw":355.59087},{"c":357.47,"h":358.13,"l":356.64,"n":862,"o":356.66,"t":"2026-09-24T18:15:00Z","v":12424,"vw":357.287314},{"c":356.635,"h":357.46,"l":356.08,"n":817,"o":357.46,"t":"2026-09-24T18:30:00Z","v":13394,"vw":356.680308},{"c":358.43,"h":358.43,"l":356.595,"n":867,"o":356.595,"t":"2026-09-24T18:45:00Z","v":11565,"vw":357.643141},{"c":357.85,"h":358.42,"l":357.77,"n":1097,"o":358.11,"t":"2026-09-24T19:00:00Z","v":25152,"vw":358.075132},{"c":356.6532,"h":357.805,"l":356.6532,"n":1025,"o":357.72,"t":"2026-09-24T19:15:00Z","v":21045,"vw":357.3615},{"c":357.925,"h":358,"l":356.78,"n":1393,"o":356.78,"t":"2026-09-24T19:30:00Z","v":30384,"vw":357.604927},{"c":357.68,"h":358.74,"l":357.24,"n":5163,"o":357.885,"t":"2026-09-24T19:45:00Z","v":135499,"vw":357.774093},{"c":357.54,"h":357.54,"l":357.54,"n":99,"o":357.54,"t":"2026-09-24T20:00:00Z","v":143665,"vw":357.54},{"c":357.54,"h":357.54,"l":357.54,"n":1,"o":357.54,"t":"2026-09-24T20:30:00Z","v":1593,"vw":357.54},{"c":357,"h":357,"l":357,"n":1,"o":357,"t":"2026-09-24T21:00:00Z","v":60,"vw":357},{"c":355.98,"h":355.98,"l":355.98,"n":20,"o":355.98,"t":"2026-09-24T22:15:00Z","v":148,"vw":355.98},{"c":360,"h":360,"l":360,"n":1,"o":360,"t":"2026-09-25T08:00:00Z","v":40,"vw":360},{"c":361,"h":361,"l":361,"n":3,"o":361,"t":"2026-09-25T11:15:00Z","v":64,"vw":361},{"c":361,"h":361,"l":361,"n":1,"o":361,"t":"2026-09-25T12:00:00Z","v":60,"vw":361},{"c":364.47,"h":365.43,"l":360.13,"n":1660,"o":361.96,"t":"2026-09-25T13:30:00Z","v":116816,"vw":362.839954},{"c":364.27,"h":365.19,"l":361.73,"n":1686,"o":364.37,"t":"2026-09-25T13:45:00Z","v":74765,"vw":363.714347},{"c":360.74,"h":364.775,"l":360.37,"n":1779,"o":364.38,"t":"2026-09-25T14:00:00Z","v":57535,"vw":362.820254},{"c":359.205,"h":361.04,"l":358.74,"n":925,"o":360.225,"t":"2026-09-25T14:15:00Z","v":18389,"vw":360.221545},{"c":360.13,"h":360.31,"l":358.7,"n":1215,"o":359.02,"t":"2026-09-25T14:30:00Z","v":25353,"vw":359.579087},{"c":361.4,"h":361.4,"l":359.91,"n":1140,"o":360.04,"t":"2026-09-25T14:45:00Z","v":28216,"vw":360.773082},{"c":361.44,"h":362.52,"l":360.87,"n":1136,"o":361.35,"t":"2026-09-25T15:00:00Z","v":34659,"vw":361.690523},{"c":361.74,"h":362.085,"l":361.06,"n":650,"o":361.41,"t":"2026-09-25T15:15:00Z","v":14792,"vw":361.58434},{"c":361.42,"h":362.91,"l":360.99,"n":925,"o":362.56,"t":"2026-09-25T15:30:00Z","v":17206,"vw":361.721448},{"c":362.97,"h":362.97,"l":360.92,"n":878,"o":361.19,"t":"2026-09-25T15:45:00Z","v":20959,"vw":361.763184},{"c":364.785,"h":365.5891,"l":362.69,"n":834,"o":362.96,"t":"2026-09-25T16:00:00Z","v":19342,"vw":364.469216},{"c":365.37,"h":365.39,"l":363.97,"n":1017,"o":364.79,"t":"2026-09-25T16:15:00Z","v":35054,"vw":364.304522},{"c":363.42,"h":365.33,"l":362.09,"n":1337,"o":365.18,"t":"2026-09-25T16:30:00Z","v":46635,"vw":364.017137},{"c":363.76,"h":363.97,"l":362.99,"n":978,"o":363.38,"t":"2026-09-25T16:45:00Z","v":35994,"vw":363.48326},{"c":364.71,"h":364.765,"l":363.67,"n":799,"o":363.96,"t":"2026-09-25T17:00:00Z","v":32487,"vw":364.4055},{"c":365.73,"h":366.27,"l":364.75,"n":962,"o":364.775,"t":"2026-09-25T17:15:00Z","v":20259,"vw":365.541399},{"c":365.99,"h":366,"l":365.01,"n":1112,"o":365.62,"t":"2026-09-25T17:30:00Z","v":37679,"vw":365.464035},{"c":366.43,"h":366.8818,"l":366.11,"n":865,"o":366.12,"t":"2026-09-25T17:45:00Z","v":14500,"vw":366.415104},{"c":366.07,"h":366.3311,"l":365.02,"n":870,"o":366.315,"t":"2026-09-25T18:00:00Z","v":19532,"vw":365.629097},{"c":364.2,"h":366.42,"l":363.54,"n":979,"o":366.075,"t":"2026-09-25T18:15:00Z","v":17033,"vw":364.611254},{"c":363.855,"h":364.29,"l":363.67,"n":990,"o":364.015,"t":"2026-09-25T18:30:00Z","v":19431,"vw":364.059725},{"c":362.38,"h":363.8325,"l":362.31,"n":1578,"o":363.73,"t":"2026-09-25T18:45:00Z","v":36925,"vw":362.887269},{"c":362.84,"h":363.52,"l":361.93,"n":1283,"o":362.535,"t":"2026-09-25T19:00:00Z","v":26190,"vw":362.726857},{"c":362.36,"h":363,"l":362.33,"n":1313,"o":362.945,"t":"2026-09-25T19:15:00Z","v":24457,"vw":362.674664},{"c":362.78,"h":363.09,"l":361.97,"n":1743,"o":362.335,"t":"2026-09-25T19:30:00Z","v":42492,"vw":362.581237},{"c":362.23,"h":363.46,"l":361.945,"n":5160,"o":362.91,"t":"2026-09-25T19:45:00Z","v":140280,"vw":362.525426},{"c":362.15,"h":362.235,"l":362.15,"n":83,"o":362.235,"t":"2026-09-25T20:00:00Z","v":230643,"vw":362.150016},{"c":362.15,"h":362.15,"l":362,"n":4,"o":362,"t":"2026-09-25T20:30:00Z","v":1328,"vw":362.132067},{"c":355.16,"h":355.16,"l":355.16,"n":1,"o":355.16,"t":"2026-09-28T08:15:00Z","v":80,"vw":355.16},{"c":360.99,"h":360.99,"l":360.99,"n":2,"o":360.99,"t":"2026-09-28T12:45:00Z","v":85,"vw":360.99},{"c":356.731,"h":356.731,"l":356.731,"n":1,"o":356.731,"t":"2026-09-28T13:00:00Z","v":100,"vw":356.731},{"c":357.18,"h":357.18,"l":357.18,"n":2,"o":357.18,"t":"2026-09-28T13:15:00Z","v":85,"vw":357.18},{"c":360.97,"h":364.19,"l":357.1382,"n":793,"o":361.09,"t":"2026-09-28T13:30:00Z","v":27792,"vw":360.5825},{"c":359.89,"h":361.93,"l":359.07,"n":797,"o":361.65,"t":"2026-09-28T13:45:00Z","v":17065,"vw":360.257837},{"c":357.52,"h":360.62,"l":356.61,"n":986,"o":359.86,"t":"2026-09-28T14:00:00Z","v":26554,"vw":358.83624},{"c":357.62,"h":358.22,"l":356.78,"n":982,"o":357.13,"t":"2026-09-28T14:15:00Z","v":19579,"vw":357.671098},{"c":356.275,"h":357.92,"l":356.275,"n":1360,"o":357.32,"t":"2026-09-28T14:30:00Z","v":32854,"vw":357.101748},{"c":356.16,"h":356.6,"l":355.325,"n":1097,"o":356.275,"t":"2026-09-28T14:45:00Z","v":17394,"vw":355.857246},{"c":356.165,"h":357.46,"l":356.09,"n":945,"o":356.31,"t":"2026-09-28T15:00:00Z","v":13716,"vw":356.602086},{"c":356.61,"h":357.04,"l":355.545,"n":1086,"o":356.1225,"t":"2026-09-28T15:15:00Z","v":20755,"vw":356.231844},{"c":356.405,"h":357.51,"l":356.405,"n":616,"o":356.67,"t":"2026-09-28T15:30:00Z","v":7939,"vw":356.836893},{"c":357.88,"h":357.95,"l":356.2314,"n":587,"o":356.45,"t":"2026-09-28T15:45:00Z","v":10198,"vw":357.337539},{"c":358.39,"h":358.39,"l":357.28,"n":624,"o":358.11,"t":"2026-09-28T16:00:00Z","v":8789,"vw":357.85778},{"c":360.36,"h":361.45,"l":358.1,"n":1072,"o":358.1,"t":"2026-09-28T16:15:00Z","v":17783,"vw":359.99997},{"c":359.04,"h":360.54,"l":358.9,"n":828,"o":360.09,"t":"2026-09-28T16:30:00Z","v":14280,"vw":359.758219},{"c":358.37,"h":359.46,"l":357.68,"n":570,"o":358.95,"t":"2026-09-28T16:45:00Z","v":13812,"vw":358.217396},{"c":360.58,"h":360.84,"l":358.14,"n":953,"o":358.28,"t":"2026-09-28T17:00:00Z","v":16657,"vw":359.262916},{"c":359.48,"h":360.035,"l":359.18,"n":464,"o":360.02,"t":"2026-09-28T17:15:00Z","v":6575,"vw":359.718763},{"c":359.1,"h":359.86,"l":358.65,"n":762,"o":359.81,"t":"2026-09-28T17:30:00Z","v":15916,"vw":359.443151},{"c":359.6,"h":359.7,"l":358.96,"n":740,"o":359.14,"t":"2026-09-28T17:45:00Z","v":14362,"vw":359.342243},{"c":359.95,"h":360.16,"l":359.683,"n":839,"o":359.82,"t":"2026-09-28T18:00:00Z","v":14327,"vw":359.908129},{"c":359.845,"h":360.21,"l":359.73,"n":612,"o":360.13,"t":"2026-09-28T18:15:00Z","v":14964,"vw":359.988055},{"c":359.525,"h":360.42,"l":359.37,"n":780,"o":359.99,"t":"2026-09-28T18:30:00Z","v":18144,"vw":359.915075},{"c":361.13,"h":361.4,"l":359.53,"n":988,"o":359.54,"t":"2026-09-28T18:45:00Z","v":14427,"vw":360.44434},{"c":359.425,"h":361.185,"l":359.425,"n":964,"o":361.185,"t":"2026-09-28T19:00:00Z","v":14368,"vw":360.265351},{"c":359.715,"h":359.83,"l":358.77,"n":1494,"o":359.41,"t":"2026-09-28T19:15:00Z","v":27435,"vw":359.285699},{"c":360.175,"h":360.185,"l":359.51,"n":1386,"o":359.59,"t":"2026-09-28T19:30:00Z","v":25632,"vw":359.828218},{"c":359.86,"h":360.93,"l":359.14,"n":5037,"o":360.07,"t":"2026-09-28T19:45:00Z","v":119886,"vw":359.851876},{"c":359.74,"h":359.74,"l":359.74,"n":76,"o":359.74,"t":"2026-09-28T20:00:00Z","v":303865,"vw":359.74},{"c":359.74,"h":359.74,"l":359.74,"n":1,"o":359.74,"t":"2026-09-28T20:30:00Z","v":280,"vw":359.74},{"c":360,"h":360,"l":359.99,"n":16,"o":359.99,"t":"2026-09-29T09:15:00Z","v":276,"vw":359.997917},{"c":360.11,"h":361.92,"l":360.11,"n":9,"o":361.92,"t":"2026-09-29T11:45:00Z","v":201,"vw":361.4},{"c":362.59,"h":364.95,"l":361.41,"n":824,"o":363,"t":"2026-09-29T13:30:00Z","v":41291,"vw":363.052513},{"c":361.21,"h":362.35,"l":360.2,"n":729,"o":361.62,"t":"2026-09-29T13:45:00Z","v":18746,"vw":361.453059},{"c":358.32,"h":361.64,"l":358.27,"n":880,"o":361.63,"t":"2026-09-29T14:00:00Z","v":15821,"vw":360.232035},{"c":358.61,"h":359.45,"l":358,"n":1047,"o":358.47,"t":"2026-09-29T14:15:00Z","v":17780,"vw":358.729271},{"c":357.74,"h":358.8618,"l":357.22,"n":1112,"o":358.64,"t":"2026-09-29T14:30:00Z","v":19337,"vw":357.789441},{"c":358.385,"h":358.9875,"l":357.18,"n":887,"o":357.6,"t":"2026-09-29T14:45:00Z","v":14205,"vw":358.014739},{"c":357.8,"h":358.52,"l":357.46,"n":704,"o":358.465,"t":"2026-09-29T15:00:00Z","v":10101,"vw":358.010202},{"c":357.04,"h":357.83,"l":356.9,"n":739,"o":357.83,"t":"2026-09-29T15:15:00Z","v":11278,"vw":357.345166},{"c":357.585,"h":358.14,"l":356.88,"n":701,"o":357.065,"t":"2026-09-29T15:30:00Z","v":9898,"vw":357.556221},{"c":358.01,"h":358.29,"l":357.54,"n":621,"o":357.695,"t":"2026-09-29T15:45:00Z","v":8330,"vw":357.947302},{"c":357.44,"h":358.1086,"l":357.44,"n":580,"o":358.005,"t":"2026-09-29T16:00:00Z","v":9654,"vw":357.836606},{"c":357.49,"h":357.75,"l":357.03,"n":744,"o":357.08,"t":"2026-09-29T16:15:00Z","v":12344,"vw":357.410396},{"c":357.1,"h":358.035,"l":356.66,"n":836,"o":357.63,"t":"2026-09-29T16:30:00Z","v":16262,"vw":357.26975},{"c":357.345,"h":357.62,"l":356.6001,"n":787,"o":357.03,"t":"2026-09-29T16:45:00Z","v":13091,"vw":357.175536},{"c":357.575,"h":357.75,"l":357.08,"n":543,"o":357.41,"t":"2026-09-29T17:00:00Z","v":8557,"vw":357.411323},{"c":357.87,"h":358,"l":357.15,"n":677,"o":357.5801,"t":"2026-09-29T17:15:00Z","v":10637,"vw":357.626283},{"c":357.98,"h":358.245,"l":357.7,"n":429,"o":358,"t":"2026-09-29T17:30:00Z","v":5882,"vw":357.997922},{"c":357.45,"h":358.035,"l":357.45,"n":614,"o":358.0075,"t":"2026-09-29T17:45:00Z","v":12024,"vw":357.802867},{"c":357.795,"h":358.36,"l":357.2925,"n":1404,"o":357.73,"t":"2026-09-29T18:00:00Z","v":30070,"vw":357.833742},{"c":358.49,"h":359.11,"l":357.795,"n":931,"o":357.94,"t":"2026-09-29T18:15:00Z","v":15928,"vw":358.533763},{"c":358.52,"h":359.275,"l":358.34,"n":949,"o":358.65,"t":"2026-09-29T18:30:00Z","v":23893,"vw":358.842215},{"c":358.055,"h":358.995,"l":357.76,"n":967,"o":358.55,"t":"2026-09-29T18:45:00Z","v":17133,"vw":358.283122},{"c":358.15,"h":358.795,"l":357.87,"n":946,"o":358.055,"t":"2026-09-29T19:00:00Z","v":17040,"vw":358.342037},{"c":359.17,"h":359.17,"l":357.91,"n":1354,"o":358.185,"t":"2026-09-29T19:15:00Z","v":27190,"vw":358.52983},{"c":359.545,"h":359.8538,"l":358.93,"n":1561,"o":359.09,"t":"2026-09-29T19:30:00Z","v":31903,"vw":359.26912},{"c":360.52,"h":361,"l":359.05,"n":6314,"o":359.545,"t":"2026-09-29T19:45:00Z","v":161086,"vw":360.084353},{"c":360.65,"h":360.65,"l":360.65,"n":70,"o":360.65,"t":"2026-09-29T20:00:00Z","v":295588,"vw":360.65},{"c":360,"h":360,"l":360,"n":6,"o":360,"t":"2026-09-30T11:00:00Z","v":158,"vw":360},{"c":360,"h":362.66,"l":360,"n":4,"o":362.66,"t":"2026-09-30T12:30:00Z","v":157,"vw":361.847222},{"c":363.83,"h":366.58,"l":359.75,"n":1256,"o":362,"t":"2026-09-30T13:30:00Z","v":55646,"vw":363.862326},{"c":363.08,"h":364.17,"l":362.6,"n":542,"o":363.685,"t":"2026-09-30T13:45:00Z","v":7173,"vw":363.070654},{"c":362.73,"h":363.57,"l":360.99,"n":1153,"o":363.48,"t":"2026-09-30T14:00:00Z","v":37230,"vw":362.168013},{"c":361.275,"h":363.12,"l":361.16,"n":796,"o":363.12,"t":"2026-09-30T14:15:00Z","v":16629,"vw":362.310643},{"c":362.985,"h":362.985,"l":360.56,"n":556,"o":361.215,"t":"2026-09-30T14:30:00Z","v":9193,"vw":361.551586},{"c":364.35,"h":364.96,"l":362.46,"n":525,"o":362.955,"t":"2026-09-30T14:45:00Z","v":7598,"vw":363.778568},{"c":364.085,"h":364.74,"l":363.42,"n":1073,"o":364.3175,"t":"2026-09-30T15:00:00Z","v":21742,"vw":364.108355},{"c":363.63,"h":364.35,"l":363.035,"n":923,"o":364.35,"t":"2026-09-30T15:15:00Z","v":24117,"vw":363.433542},{"c":363.72,"h":364.29,"l":362.935,"n":828,"o":363.94,"t":"2026-09-30T15:30:00Z","v":15140,"vw":363.596768},{"c":363.845,"h":364.45,"l":363.63,"n":288,"o":363.63,"t":"2026-09-30T15:45:00Z","v":4687,"vw":363.942957},{"c":364.43,"h":364.43,"l":363.59,"n":579,"o":363.82,"t":"2026-09-30T16:00:00Z","v":11267,"vw":363.988271},{"c":363.88,"h":364.36,"l":363.36,"n":522,"o":364.36,"t":"2026-09-30T16:15:00Z","v":7104,"vw":363.709245},{"c":364.24,"h":364.68,"l":363.5701,"n":633,"o":363.755,"t":"2026-09-30T16:30:00Z","v":10749,"vw":364.043679},{"c":364.5,"h":364.75,"l":363.895,"n":520,"o":364.23,"t":"2026-09-30T16:45:00Z","v":5972,"vw":364.206498},{"c":364.885,"h":365.13,"l":364.46,"n":521,"o":364.64,"t":"2026-09-30T17:00:00Z","v":9784,"vw":364.721491},{"c":363.96,"h":364.65,"l":363.59,"n":539,"o":364.65,"t":"2026-09-30T17:15:00Z","v":7851,"vw":364.121438},{"c":364.8451,"h":365.2125,"l":363.68,"n":405,"o":363.68,"t":"2026-09-30T17:30:00Z","v":10485,"vw":364.260372},{"c":365.13,"h":365.315,"l":364.555,"n":713,"o":364.83,"t":"2026-09-30T17:45:00Z","v":9306,"vw":364.972658},{"c":365.1575,"h":365.24,"l":364.8701,"n":543,"o":365.105,"t":"2026-09-30T18:00:00Z","v":9517,"vw":365.081153},{"c":364.2901,"h":365.87,"l":364.2901,"n":842,"o":365.32,"t":"2026-09-30T18:15:00Z","v":18433,"vw":365.125584},{"c":365.445,"h":365.8,"l":364.2832,"n":686,"o":364.56,"t":"2026-09-30T18:30:00Z","v":8938,"vw":365.198539},{"c":365.725,"h":365.96,"l":364.58,"n":870,"o":365.3,"t":"2026-09-30T18:45:00Z","v":13482,"vw":365.248677},{"c":366.505,"h":366.77,"l":365.3441,"n":1188,"o":365.46,"t":"2026-09-30T19:00:00Z","v":20760,"vw":366.163547},{"c":365.565,"h":366.6099,"l":365.53,"n":1061,"o":366.46,"t":"2026-09-30T19:15:00Z","v":17944,"vw":366.032627},{"c":365.35,"h":365.94,"l":365.025,"n":1686,"o":365.64,"t":"2026-09-30T19:30:00Z","v":34097,"vw":365.590868},{"c":363.94,"h":365.9,"l":363.93,"n":5626,"o":365.315,"t":"2026-09-30T19:45:00Z","v":146477,"vw":364.835759},{"c":364.04,"h":364.04,"l":364.04,"n":140,"o":364.04,"t":"2026-09-30T20:00:00Z","v":391739,"vw":364.04},{"c":364.04,"h":364.04,"l":364.04,"n":1,"o":364.04,"t":"2026-09-30T20:30:00Z","v":760,"vw":364.04},{"c":364.04,"h":364.04,"l":364.04,"n":1,"o":364.04,"t":"2026-09-30T20:45:00Z","v":4160,"vw":364.04},{"c":363.94,"h":363.94,"l":363.94,"n":3,"o":363.94,"t":"2026-09-30T23:30:00Z","v":129,"vw":363.94},{"c":368,"h":371,"l":368,"n":45,"o":371,"t":"2026-10-01T08:00:00Z","v":804,"vw":369.902564},{"c":365.14,"h":365.14,"l":365.14,"n":3,"o":365.14,"t":"2026-10-01T10:45:00Z","v":79,"vw":365.14},{"c":367,"h":367,"l":367,"n":4,"o":367,"t":"2026-10-01T11:00:00Z","v":181,"vw":367},{"c":367,"h":367,"l":367,"n":1,"o":367,"t":"2026-10-01T13:15:00Z","v":40,"vw":367},{"c":364.16,"h":368.1768,"l":363.01,"n":1137,"o":367.2,"t":"2026-10-01T13:30:00Z","v":45361,"vw":365.705631},{"c":366.325,"h":367.82,"l":364.65,"n":1168,"o":364.65,"t":"2026-10-01T13:45:00Z","v":24595,"vw":366.490052},{"c":367.555,"h":368,"l":364.32,"n":1101,"o":366,"t":"2026-10-01T14:00:00Z","v":25470,"vw":366.287223},{"c":369.225,"h":369.63,"l":367.705,"n":1247,"o":367.705,"t":"2026-10-01T14:15:00Z","v":29700,"vw":368.654446},{"c":371.33,"h":371.6118,"l":368.99,"n":1440,"o":369.59,"t":"2026-10-01T14:30:00Z","v":31807,"vw":370.05411},{"c":372.9,"h":373.6,"l":371.14,"n":1540,"o":371.41,"t":"2026-10-01T14:45:00Z","v":45505,"vw":372.369512},{"c":371.63,"h":372.9,"l":370.57,"n":763,"o":372.9,"t":"2026-10-01T15:00:00Z","v":12279,"vw":371.322797},{"c":372.3,"h":372.855,"l":371.37,"n":706,"o":371.53,"t":"2026-10-01T15:15:00Z","v":11559,"vw":372.219547},{"c":372.43,"h":373.13,"l":371.82,"n":1031,"o":372.23,"t":"2026-10-01T15:30:00Z","v":24482,"vw":372.534897},{"c":373.0575,"h":374,"l":372.25,"n":967,"o":372.45,"t":"2026-10-01T15:45:00Z","v":12879,"vw":373.025657},{"c":373.07,"h":374.17,"l":372.94,"n":724,"o":373.09,"t":"2026-10-01T16:00:00Z","v":9879,"vw":373.421453},{"c":373.81,"h":374.7378,"l":373.3,"n":858,"o":373.3,"t":"2026-10-01T16:15:00Z","v":15571,"vw":373.904383},{"c":374,"h":374.375,"l":373.575,"n":977,"o":373.575,"t":"2026-10-01T16:30:00Z","v":16687,"vw":373.975121},{"c":371.88,"h":374.14,"l":371.73,"n":852,"o":373.95,"t":"2026-10-01T16:45:00Z","v":19848,"vw":372.416763},{"c":372.1,"h":372.37,"l":371.13,"n":2354,"o":372.09,"t":"2026-10-01T17:00:00Z","v":84176,"vw":371.806983},{"c":374.32,"h":374.54,"l":371.92,"n":974,"o":371.98,"t":"2026-10-01T17:15:00Z","v":35982,"vw":373.001302},{"c":376.31,"h":376.675,"l":374.47,"n":1179,"o":374.47,"t":"2026-10-01T17:30:00Z","v":26426,"vw":375.6468},{"c":374.62,"h":376.605,"l":374.32,"n":946,"o":376.39,"t":"2026-10-01T17:45:00Z","v":14659,"vw":375.574569},{"c":374.37,"h":374.55,"l":373.15,"n":942,"o":374.39,"t":"2026-10-01T18:00:00Z","v":16917,"vw":373.949684},{"c":374.885,"h":375.595,"l":374.23,"n":1072,"o":374.51,"t":"2026-10-01T18:15:00Z","v":29318,"vw":374.928488},{"c":375.25,"h":376.05,"l":375.015,"n":862,"o":375.07,"t":"2026-10-01T18:30:00Z","v":11926,"vw":375.415573},{"c":375.3425,"h":375.67,"l":374.545,"n":1116,"o":375.51,"t":"2026-10-01T18:45:00Z","v":34820,"vw":375.130657},{"c":374.095,"h":375.49,"l":374.02,"n":898,"o":375.325,"t":"2026-10-01T19:00:00Z","v":16405,"vw":374.765087},{"c":373.765,"h":374.11,"l":373.48,"n":1169,"o":373.96,"t":"2026-10-01T19:15:00Z","v":20625,"vw":373.8208},{"c":373.74,"h":374.23,"l":373.53,"n":1930,"o":373.91,"t":"2026-10-01T19:30:00Z","v":53048,"vw":373.907266},{"c":373.77,"h":374.4,"l":373.16,"n":5883,"o":373.69,"t":"2026-10-01T19:45:00Z","v":164299,"vw":373.919708},{"c":373.88,"h":376.88,"l":373.87,"n":77,"o":373.87,"t":"2026-10-01T20:00:00Z","v":378603,"vw":373.880299},{"c":373,"h":373,"l":373,"n":2,"o":373,"t":"2026-10-01T20:15:00Z","v":54,"vw":373},{"c":378.14,"h":378.14,"l":378.14,"n":2,"o":378.14,"t":"2026-10-02T08:00:00Z","v":41,"vw":378.14},{"c":378.15,"h":378.15,"l":378.15,"n":1,"o":378.15,"t":"2026-10-02T10:15:00Z","v":59,"vw":378.15},{"c":379.6,"h":379.6,"l":378.78,"n":17,"o":378.78,"t":"2026-10-02T12:30:00Z","v":140,"vw":379.19},{"c":380.99,"h":380.99,"l":380.94,"n":6,"o":380.94,"t":"2026-10-02T12:45:00Z","v":202,"vw":380.965},{"c":381.27,"h":381.27,"l":381.27,"n":4,"o":381.27,"t":"2026-10-02T13:00:00Z","v":58,"vw":381.27},{"c":380.78,"h":381.95,"l":379,"n":1428,"o":380.73,"t":"2026-10-02T13:30:00Z","v":54948,"vw":380.54692},{"c":380.51,"h":381.85,"l":378.24,"n":1236,"o":380.78,"t":"2026-10-02T13:45:00Z","v":25035,"vw":380.40048},{"c":381.515,"h":382.64,"l":380.0851,"n":1193,"o":380.0851,"t":"2026-10-02T14:00:00Z","v":17324,"vw":381.511685},{"c":382.26,"h":382.585,"l":380.365,"n":2562,"o":381.65,"t":"2026-10-02T14:15:00Z","v":56592,"vw":381.265546},{"c":383.37,"h":383.9,"l":381.69,"n":2022,"o":382.41,"t":"2026-10-02T14:30:00Z","v":58362,"vw":382.620336},{"c":384.99,"h":385,"l":382.51,"n":2346,"o":383.51,"t":"2026-10-02T14:45:00Z","v":62582,"vw":383.888612},{"c":385.765,"h":385.93,"l":383.65,"n":1641,"o":385.01,"t":"2026-10-02T15:00:00Z","v":32836,"vw":384.726727},{"c":385.72,"h":386.23,"l":384.67,"n":1557,"o":385.7,"t":"2026-10-02T15:15:00Z","v":63533,"vw":385.40755},{"c":387,"h":387,"l":384.46,"n":1706,"o":385.75,"t":"2026-10-02T15:30:00Z","v":60844,"vw":385.255994},{"c":386.4,"h":387.9299,"l":385.78,"n":883,"o":386.8204,"t":"2026-10-02T15:45:00Z","v":17206,"vw":386.568819},{"c":386.17,"h":386.74,"l":385.6406,"n":744,"o":386.425,"t":"2026-10-02T16:00:00Z","v":13028,"vw":386.07392},{"c":386.19,"h":387.14,"l":385.83,"n":956,"o":385.96,"t":"2026-10-02T16:15:00Z","v":21912,"vw":386.362086},{"c":386.69,"h":387.59,"l":386.285,"n":1126,"o":386.29,"t":"2026-10-02T16:30:00Z","v":36000,"vw":386.760835},{"c":386.95,"h":387.19,"l":385.755,"n":1042,"o":387.095,"t":"2026-10-02T16:45:00Z","v":32856,"vw":386.382911},{"c":386.62,"h":387.33,"l":386.43,"n":631,"o":386.99,"t":"2026-10-02T17:00:00Z","v":13780,"vw":386.906119},{"c":386.31,"h":386.9125,"l":385.75,"n":695,"o":386.585,"t":"2026-10-02T17:15:00Z","v":19030,"vw":386.245729},{"c":386.64,"h":387,"l":386.1098,"n":657,"o":386.1098,"t":"2026-10-02T17:30:00Z","v":10029,"vw":386.638036},{"c":386.63,"h":387.18,"l":386.35,"n":730,"o":386.65,"t":"2026-10-02T17:45:00Z","v":13388,"vw":386.795046},{"c":384.91,"h":386.875,"l":384.75,"n":1036,"o":386.72,"t":"2026-10-02T18:00:00Z","v":30546,"vw":385.943126},{"c":383.935,"h":384.82,"l":383.6,"n":925,"o":384.75,"t":"2026-10-02T18:15:00Z","v":21243,"vw":384.322365},{"c":384.265,"h":384.29,"l":383.09,"n":1365,"o":383.83,"t":"2026-10-02T18:30:00Z","v":41162,"vw":383.831628},{"c":384.375,"h":384.89,"l":383.7,"n":1252,"o":384.265,"t":"2026-10-02T18:45:00Z","v":27631,"vw":384.282183},{"c":384.685,"h":385,"l":384.24,"n":1148,"o":384.35,"t":"2026-10-02T19:00:00Z","v":22518,"vw":384.59349},{"c":384.38,"h":384.835,"l":383.71,"n":1536,"o":384.83,"t":"2026-10-02T19:15:00Z","v":28369,"vw":384.232713},{"c":385.115,"h":385.365,"l":384,"n":1898,"o":384.4275,"t":"2026-10-02T19:30:00Z","v":38008,"vw":384.71169},{"c":384.63,"h":385.59,"l":384.16,"n":5471,"o":384.94,"t":"2026-10-02T19:45:00Z","v":148831,"vw":384.872495},{"c":384.64,"h":384.64,"l":384.64,"n":77,"o":384.64,"t":"2026-10-02T20:00:00Z","v":278172,"vw":384.64},{"c":384.68,"h":384.68,"l":384.68,"n":1,"o":384.68,"t":"2026-10-02T21:00:00Z","v":70,"vw":384.68},{"c":385.78,"h":385.78,"l":385.78,"n":1,"o":385.78,"t":"2026-10-02T22:15:00Z","v":55,"vw":385.78},{"c":389.4647,"h":389.4647,"l":389.4647,"n":1,"o":389.4647,"t":"2026-10-02T22:30:00Z","v":260,"vw":389.4647},{"c":388,"h":388,"l":388,"n":14,"o":388,"t":"2026-10-05T08:00:00Z","v":316,"vw":388},{"c":378.0018,"h":378.0018,"l":378.0018,"n":3,"o":378.0018,"t":"2026-10-05T08:15:00Z","v":108,"vw":378.0018},{"c":383.51,"h":383.51,"l":383.51,"n":1,"o":383.51,"t":"2026-10-05T09:00:00Z","v":50,"vw":383.51},{"c":386.2,"h":388.7499,"l":385.5,"n":1242,"o":386.89,"t":"2026-10-05T13:30:00Z","v":43584,"vw":387.031445},{"c":388.36,"h":388.47,"l":384.6331,"n":1034,"o":386.04,"t":"2026-10-05T13:45:00Z","v":24591,"vw":385.959167},{"c":386.14,"h":388.25,"l":384.685,"n":1090,"o":388.09,"t":"2026-10-05T14:00:00Z","v":25387,"vw":386.271458},{"c":386.77,"h":388.59,"l":386.015,"n":1076,"o":386.05,"t":"2026-10-05T14:15:00Z","v":23022,"vw":387.304527},{"c":385.28,"h":386.9,"l":384.68,"n":961,"o":386.9,"t":"2026-10-05T14:30:00Z","v":16400,"vw":385.755695},{"c":386.685,"h":386.85,"l":385.34,"n":766,"o":385.76,"t":"2026-10-05T14:45:00Z","v":14812,"vw":386.073231},{"c":384.8,"h":386.52,"l":384.46,"n":904,"o":386.49,"t":"2026-10-05T15:00:00Z","v":20945,"vw":385.601577},{"c":385.0675,"h":385.2,"l":384.38,"n":842,"o":384.55,"t":"2026-10-05T15:15:00Z","v":15814,"vw":384.911292},{"c":385.115,"h":385.2599,"l":384.295,"n":650,"o":385.09,"t":"2026-10-05T15:30:00Z","v":12826,"vw":384.915638},{"c":385.37,"h":385.675,"l":384.69,"n":615,"o":384.77,"t":"2026-10-05T15:45:00Z","v":12240,"vw":385.278854},{"c":385.955,"h":386.16,"l":385.4325,"n":576,"o":385.4325,"t":"2026-10-05T16:00:00Z","v":12003,"vw":385.689373},{"c":384.83,"h":385.9,"l":384.77,"n":650,"o":385.85,"t":"2026-10-05T16:15:00Z","v":13303,"vw":385.225968},{"c":384.945,"h":385.1799,"l":384.447,"n":604,"o":384.83,"t":"2026-10-05T16:30:00Z","v":11936,"vw":384.84964},{"c":384.355,"h":385.12,"l":383.94,"n":668,"o":385.12,"t":"2026-10-05T16:45:00Z","v":11883,"vw":384.521575},{"c":384.52,"h":384.81,"l":384.21,"n":512,"o":384.36,"t":"2026-10-05T17:00:00Z","v":8769,"vw":384.515568},{"c":384.375,"h":384.84,"l":384.25,"n":688,"o":384.67,"t":"2026-10-05T17:15:00Z","v":10723,"vw":384.587954},{"c":384.87,"h":384.95,"l":384.3,"n":706,"o":384.38,"t":"2026-10-05T17:30:00Z","v":12569,"vw":384.769822},{"c":384.915,"h":385.15,"l":384.535,"n":839,"o":385.07,"t":"2026-10-05T17:45:00Z","v":17350,"vw":384.865921},{"c":384.54,"h":385.58,"l":384.5225,"n":1107,"o":385.01,"t":"2026-10-05T18:00:00Z","v":27600,"vw":385.090555},{"c":384.485,"h":384.98,"l":384.42,"n":798,"o":384.535,"t":"2026-10-05T18:15:00Z","v":15625,"vw":384.640398},{"c":385.2,"h":385.61,"l":384.31,"n":928,"o":384.47,"t":"2026-10-05T18:30:00Z","v":24136,"vw":384.838979},{"c":384.53,"h":385.44,"l":383.77,"n":989,"o":385.33,"t":"2026-10-05T18:45:00Z","v":20254,"vw":384.700095},{"c":384.485,"h":384.9999,"l":383.91,"n":1170,"o":384.345,"t":"2026-10-05T19:00:00Z","v":19039,"vw":384.48188},{"c":384.53,"h":384.71,"l":383.575,"n":1291,"o":384.44,"t":"2026-10-05T19:15:00Z","v":22836,"vw":384.23024},{"c":384.16,"h":384.63,"l":383.58,"n":1696,"o":384.37,"t":"2026-10-05T19:30:00Z","v":38044,"vw":384.232506},{"c":384.22,"h":385.0999,"l":383.46,"n":4544,"o":384.26,"t":"2026-10-05T19:45:00Z","v":114742,"vw":384.311585},{"c":384.17,"h":384.17,"l":384.17,"n":102,"o":384.17,"t":"2026-10-05T20:00:00Z","v":232289,"vw":384.17},{"c":384,"h":384,"l":384,"n":1,"o":384,"t":"2026-10-05T21:15:00Z","v":63,"vw":384},{"c":382.58,"h":382.58,"l":382.58,"n":1,"o":382.58,"t":"2026-10-05T22:45:00Z","v":49,"vw":382.58},{"c":388.65,"h":388.65,"l":388.46,"n":12,"o":388.46,"t":"2026-10-06T11:45:00Z","v":189,"vw":388.566667},{"c":387.02,"h":387.02,"l":387.02,"n":2,"o":387.02,"t":"2026-10-06T12:30:00Z","v":53,"vw":387.02},{"c":387,"h":387.01,"l":387,"n":7,"o":387.01,"t":"2026-10-06T12:45:00Z","v":1089,"vw":387.000741},{"c":385.06,"h":385.06,"l":385.06,"n":6,"o":385.06,"t":"2026-10-06T13:00:00Z","v":238,"vw":385.06},{"c":387,"h":387,"l":387,"n":1,"o":387,"t":"2026-10-06T13:15:00Z","v":100,"vw":387},{"c":386.72,"h":389.54,"l":385,"n":2007,"o":387.495,"t":"2026-10-06T13:30:00Z","v":121215,"vw":387.433646},{"c":388.52,"h":389.93,"l":386.41,"n":1171,"o":386.43,"t":"2026-10-06T13:45:00Z","v":24500,"vw":388.558777},{"c":387.01,"h":388.545,"l":385.7,"n":1161,"o":388.38,"t":"2026-10-06T14:00:00Z","v":28253,"vw":386.85471},{"c":384.79,"h":387.31,"l":384.18,"n":1854,"o":387.11,"t":"2026-10-06T14:15:00Z","v":112689,"vw":386.033364},{"c":384.88,"h":387.26,"l":384.17,"n":1191,"o":384.79,"t":"2026-10-06T14:30:00Z","v":28297,"vw":385.725722},{"c":385.73,"h":386.545,"l":384.25,"n":1310,"o":384.84,"t":"2026-10-06T14:45:00Z","v":30996,"vw":385.585509},{"c":387.855,"h":387.86,"l":385.42,"n":1897,"o":385.73,"t":"2026-10-06T15:00:00Z","v":88988,"vw":386.706717},{"c":386.64,"h":388.02,"l":386.52,"n":1063,"o":387.875,"t":"2026-10-06T15:15:00Z","v":24875,"vw":387.388649},{"c":386.78,"h":386.99,"l":385.56,"n":1074,"o":386.7,"t":"2026-10-06T15:30:00Z","v":18184,"vw":386.31719},{"c":387.28,"h":388.06,"l":386.67,"n":1055,"o":386.87,"t":"2026-10-06T15:45:00Z","v":23010,"vw":387.104035},{"c":384.975,"h":387.23,"l":384.21,"n":1410,"o":387.19,"t":"2026-10-06T16:00:00Z","v":37939,"vw":385.332971},{"c":385.58,"h":386.18,"l":384.38,"n":681,"o":385.085,"t":"2026-10-06T16:15:00Z","v":12887,"vw":385.183833},{"c":386.24,"h":387,"l":385.57,"n":752,"o":385.91,"t":"2026-10-06T16:30:00Z","v":13515,"vw":386.556308},{"c":385,"h":386.225,"l":384.74,"n":1039,"o":386.225,"t":"2026-10-06T16:45:00Z","v":20228,"vw":385.138244},{"c":384.32,"h":385.0644,"l":384.17,"n":817,"o":384.8,"t":"2026-10-06T17:00:00Z","v":15293,"vw":384.563037},{"c":385.305,"h":385.415,"l":384.12,"n":1146,"o":384.25,"t":"2026-10-06T17:15:00Z","v":39714,"vw":384.526022},{"c":384.315,"h":385.86,"l":384.13,"n":1091,"o":385.3,"t":"2026-10-06T17:30:00Z","v":23001,"vw":385.172383},{"c":385.56,"h":386.12,"l":384.325,"n":1051,"o":384.325,"t":"2026-10-06T17:45:00Z","v":20612,"vw":385.500389},{"c":385.175,"h":386.22,"l":385,"n":850,"o":385.34,"t":"2026-10-06T18:00:00Z","v":19684,"vw":385.789355},{"c":385.095,"h":385.24,"l":384.07,"n":1497,"o":385.04,"t":"2026-10-06T18:15:00Z","v":56422,"vw":384.52493},{"c":385.91,"h":385.91,"l":384.62,"n":1005,"o":385.095,"t":"2026-10-06T18:30:00Z","v":21665,"vw":385.035446},{"c":386.67,"h":387,"l":385.7,"n":1061,"o":385.8,"t":"2026-10-06T18:45:00Z","v":17567,"vw":386.424369},{"c":387.43,"h":387.81,"l":386.6,"n":983,"o":386.755,"t":"2026-10-06T19:00:00Z","v":19068,"vw":387.292903},{"c":387.17,"h":387.9,"l":386.86,"n":1369,"o":387.575,"t":"2026-10-06T19:15:00Z","v":26479,"vw":387.42742},{"c":385.555,"h":387.14,"l":385.29,"n":1683,"o":387.14,"t":"2026-10-06T19:30:00Z","v":32334,"vw":385.90874},{"c":387.89,"h":388.1,"l":385.27,"n":5903,"o":385.555,"t":"2026-10-06T19:45:00Z","v":148550,"vw":387.162963},{"c":384.6975,"h":388.03,"l":384.6975,"n":124,"o":387.89,"t":"2026-10-06T20:00:00Z","v":428124,"vw":388.027816},{"c":384.8735,"h":384.8735,"l":384.8735,"n":1,"o":384.8735,"t":"2026-10-06T20:15:00Z","v":330,"vw":384.8735},{"c":388.03,"h":388.03,"l":388.03,"n":2,"o":388.03,"t":"2026-10-06T20:45:00Z","v":73,"vw":388.03},{"c":388,"h":388,"l":386.74,"n":16,"o":386.74,"t":"2026-10-07T09:15:00Z","v":264,"vw":387.644986},{"c":382.58,"h":383.72,"l":382.58,"n":4,"o":383.72,"t":"2026-10-07T11:00:00Z","v":106,"vw":383.15},{"c":382,"h":382,"l":382,"n":23,"o":382,"t":"2026-10-07T11:30:00Z","v":378,"vw":382},{"c":382,"h":382,"l":382,"n":4,"o":382,"t":"2026-10-07T11:45:00Z","v":140,"vw":382},{"c":381.91,"h":381.91,"l":381.91,"n":3,"o":381.91,"t":"2026-10-07T12:00:00Z","v":79,"vw":381.91},{"c":380,"h":380,"l":380,"n":5,"o":380,"t":"2026-10-07T13:00:00Z","v":104,"vw":380},{"c":381.03,"h":381.03,"l":381.03,"n":13,"o":381.03,"t":"2026-10-07T13:15:00Z","v":253,"vw":381.03},{"c":382.44,"h":385.97,"l":379.5084,"n":1331,"o":380.78,"t":"2026-10-07T13:30:00Z","v":54091,"vw":383.427019},{"c":378.64,"h":382.89,"l":377.55,"n":1447,"o":382.29,"t":"2026-10-07T13:45:00Z","v":30722,"vw":379.987267},{"c":376.345,"h":379.02,"l":375,"n":2280,"o":378.865,"t":"2026-10-07T14:00:00Z","v":64819,"vw":376.663068},{"c":379.09,"h":379.09,"l":376.67,"n":1199,"o":376.82,"t":"2026-10-07T14:15:00Z","v":22009,"vw":378.098549},{"c":377.58,"h":379.15,"l":377.4,"n":1381,"o":379.15,"t":"2026-10-07T14:30:00Z","v":21589,"vw":378.285104},{"c":377.83,"h":377.83,"l":376.55,"n":1344,"o":377.65,"t":"2026-10-07T14:45:00Z","v":22699,"vw":377.132065},{"c":377.91,"h":378.2851,"l":376.09,"n":1166,"o":377.46,"t":"2026-10-07T15:00:00Z","v":24775,"vw":377.119274},{"c":377.555,"h":378.345,"l":377.375,"n":961,"o":377.9675,"t":"2026-10-07T15:15:00Z","v":14499,"vw":377.688767},{"c":378.3,"h":378.5152,"l":377.1,"n":1170,"o":377.62,"t":"2026-10-07T15:30:00Z","v":20022,"vw":377.723984},{"c":378.45,"h":378.54,"l":377.64,"n":867,"o":378.3,"t":"2026-10-07T15:45:00Z","v":15469,"vw":378.097598},{"c":379.8,"h":380.045,"l":378.09,"n":1015,"o":378.41,"t":"2026-10-07T16:00:00Z","v":24140,"vw":378.679721},{"c":378.795,"h":379.92,"l":378.45,"n":931,"o":379.765,"t":"2026-10-07T16:15:00Z","v":19786,"vw":379.002149},{"c":379.71,"h":379.71,"l":378.66,"n":802,"o":378.7925,"t":"2026-10-07T16:30:00Z","v":12039,"vw":379.135065},{"c":379.77,"h":380.095,"l":379.415,"n":829,"o":379.8,"t":"2026-10-07T16:45:00Z","v":11227,"vw":379.714165},{"c":381.0345,"h":381.0345,"l":379.715,"n":812,"o":379.715,"t":"2026-10-07T17:00:00Z","v":13152,"vw":380.5648},{"c":382.49,"h":382.8227,"l":380.8718,"n":855,"o":381.044,"t":"2026-10-07T17:15:00Z","v":19443,"vw":381.842189},{"c":382.87,"h":383.175,"l":382.15,"n":891,"o":382.46,"t":"2026-10-07T17:30:00Z","v":18083,"vw":382.627296},{"c":382.67,"h":383.35,"l":382.389,"n":1195,"o":382.98,"t":"2026-10-07T17:45:00Z","v":28167,"vw":382.861118},{"c":382.01,"h":382.995,"l":381.77,"n":1100,"o":382.8,"t":"2026-10-07T18:00:00Z","v":23072,"vw":382.353889},{"c":382.13,"h":382.175,"l":381.56,"n":1096,"o":382.01,"t":"2026-10-07T18:15:00Z","v":19985,"vw":381.861661},{"c":382.02,"h":382.475,"l":381.495,"n":1138,"o":382.13,"t":"2026-10-07T18:30:00Z","v":22449,"vw":381.897681},{"c":382.22,"h":382.335,"l":381.94,"n":1065,"o":382.16,"t":"2026-10-07T18:45:00Z","v":20580,"vw":382.129114},{"c":381.455,"h":382.09,"l":380.59,"n":1394,"o":382.06,"t":"2026-10-07T19:00:00Z","v":27032,"vw":381.178208},{"c":381.98,"h":382.1499,"l":381.09,"n":1367,"o":381.435,"t":"2026-10-07T19:15:00Z","v":27740,"vw":381.672542},{"c":381.965,"h":382.77,"l":381.54,"n":1633,"o":382.08,"t":"2026-10-07T19:30:00Z","v":31385,"vw":382.114347},{"c":381.36,"h":382.86,"l":381.19,"n":5708,"o":381.91,"t":"2026-10-07T19:45:00Z","v":186102,"vw":382.010545},{"c":381.1,"h":381.5,"l":381.1,"n":126,"o":381.5,"t":"2026-10-07T20:00:00Z","v":232026,"vw":381.419949},{"c":381.42,"h":381.42,"l":381.42,"n":1,"o":381.42,"t":"2026-10-07T20:30:00Z","v":1009,"vw":381.42},{"c":381.42,"h":381.42,"l":381.42,"n":1,"o":381.42,"t":"2026-10-07T21:30:00Z","v":52,"vw":381.42},{"c":378,"h":378,"l":378,"n":3,"o":378,"t":"2026-10-08T08:00:00Z","v":222,"vw":378},{"c":376.21,"h":376.21,"l":376.21,"n":3,"o":376.21,"t":"2026-10-08T10:15:00Z","v":106,"vw":376.21},{"c":374.2,"h":374.2,"l":374.2,"n":4,"o":374.2,"t":"2026-10-08T10:30:00Z","v":84,"vw":374.2},{"c":374.21,"h":374.24,"l":374.21,"n":8,"o":374.24,"t":"2026-10-08T12:00:00Z","v":200,"vw":374.219695},{"c":374.11,"h":374.11,"l":374.11,"n":5,"o":374.11,"t":"2026-10-08T13:15:00Z","v":58,"vw":374.11},{"c":377.93,"h":379.26,"l":375.88,"n":1615,"o":376.2,"t":"2026-10-08T13:30:00Z","v":92107,"vw":377.15995},{"c":375.665,"h":378.56,"l":375.4384,"n":1606,"o":377.91,"t":"2026-10-08T13:45:00Z","v":55396,"vw":376.93623},{"c":376.87,"h":377.99,"l":375.665,"n":1382,"o":375.665,"t":"2026-10-08T14:00:00Z","v":43991,"vw":376.995046},{"c":379.535,"h":379.8,"l":377.025,"n":1251,"o":377.025,"t":"2026-10-08T14:15:00Z","v":37360,"vw":378.874339},{"c":379.5,"h":380.225,"l":378.13,"n":1039,"o":379.41,"t":"2026-10-08T14:30:00Z","v":26948,"vw":379.201745},{"c":379.13,"h":379.67,"l":378.85,"n":1011,"o":379.44,"t":"2026-10-08T14:45:00Z","v":22824,"vw":379.268885},{"c":377.345,"h":379.3137,"l":377.32,"n":1169,"o":379.14,"t":"2026-10-08T15:00:00Z","v":29101,"vw":378.238913},{"c":376.66,"h":377.705,"l":376.2402,"n":1219,"o":377.23,"t":"2026-10-08T15:15:00Z","v":34830,"vw":377.159898},{"c":377.16,"h":377.6381,"l":375.99,"n":964,"o":376.47,"t":"2026-10-08T15:30:00Z","v":34726,"vw":376.939625},{"c":377.82,"h":378.245,"l":377.16,"n":1170,"o":377.385,"t":"2026-10-08T15:45:00Z","v":57054,"vw":377.695071},{"c":378.725,"h":378.93,"l":377.76,"n":818,"o":377.81,"t":"2026-10-08T16:00:00Z","v":14004,"vw":378.31952},{"c":379.96,"h":381.2,"l":378.58,"n":935,"o":378.58,"t":"2026-10-08T16:15:00Z","v":16942,"vw":379.691511},{"c":378.17,"h":380.62,"l":377.44,"n":1247,"o":380.11,"t":"2026-10-08T16:30:00Z","v":39900,"vw":379.374002},{"c":373.47,"h":379.06,"l":372.495,"n":1501,"o":378.68,"t":"2026-10-08T16:45:00Z","v":43043,"vw":376.135383},{"c":374.81,"h":375.8,"l":369.9,"n":1388,"o":373.24,"t":"2026-10-08T17:00:00Z","v":29889,"vw":372.67838},{"c":370.93,"h":375.245,"l":370.521,"n":1340,"o":374.99,"t":"2026-10-08T17:15:00Z","v":31130,"vw":372.110752},{"c":373.36,"h":374.14,"l":371,"n":1468,"o":371,"t":"2026-10-08T17:30:00Z","v":36450,"vw":372.458353},{"c":374.01,"h":374.865,"l":372.715,"n":1139,"o":373.7,"t":"2026-10-08T17:45:00Z","v":20889,"vw":373.599678},{"c":375.13,"h":375.75,"l":373.22,"n":1091,"o":373.86,"t":"2026-10-08T18:00:00Z","v":26412,"vw":374.88101},{"c":376.54,"h":377.11,"l":375.28,"n":1281,"o":375.28,"t":"2026-10-08T18:15:00Z","v":41869,"vw":376.149658},{"c":375.12,"h":376.87,"l":374.6875,"n":1162,"o":376.6374,"t":"2026-10-08T18:30:00Z","v":40380,"vw":375.97441},{"c":373.21,"h":375.18,"l":373.21,"n":958,"o":375.18,"t":"2026-10-08T18:45:00Z","v":18094,"vw":374.171768},{"c":372.03,"h":373.42,"l":371.66,"n":1188,"o":373.0378,"t":"2026-10-08T19:00:00Z","v":22202,"vw":372.296447},{"c":372.105,"h":372.76,"l":371.52,"n":1822,"o":372.03,"t":"2026-10-08T19:15:00Z","v":54665,"vw":371.895722},{"c":374.655,"h":374.82,"l":371.96,"n":3353,"o":372.36,"t":"2026-10-08T19:30:00Z","v":97936,"vw":373.709815},{"c":374.54,"h":375.245,"l":373.93,"n":6433,"o":374.54,"t":"2026-10-08T19:45:00Z","v":187429,"vw":374.444655},{"c":374.67,"h":374.67,"l":374.5,"n":121,"o":374.5,"t":"2026-10-08T20:00:00Z","v":274841,"vw":374.669936},{"c":374.67,"h":374.67,"l":374.67,"n":1,"o":374.67,"t":"2026-10-08T20:30:00Z","v":50,"vw":374.67},{"c":380.369,"h":380.369,"l":380.369,"n":1,"o":380.369,"t":"2026-10-08T22:30:00Z","v":40,"vw":380.369},{"c":380.5,"h":380.5,"l":380.5,"n":2,"o":380.5,"t":"2026-10-09T08:00:00Z","v":158,"vw":380.5},{"c":379.89,"h":379.89,"l":379.89,"n":2,"o":379.89,"t":"2026-10-09T11:15:00Z","v":66,"vw":379.89},{"c":380.01,"h":380.01,"l":380.01,"n":6,"o":380.01,"t":"2026-10-09T12:30:00Z","v":137,"vw":380.01},{"c":374.63,"h":383.195,"l":374.47,"n":1268,"o":380.75,"t":"2026-10-09T13:30:00Z","v":35241,"vw":379.913759},{"c":376.01,"h":377.42,"l":372.46,"n":1621,"o":375.16,"t":"2026-10-09T13:45:00Z","v":45029,"vw":375.491419},{"c":376.135,"h":377.87,"l":374.69,"n":2166,"o":376.51,"t":"2026-10-09T14:00:00Z","v":83678,"vw":376.796933},{"c":377.155,"h":377.4,"l":375.7064,"n":1732,"o":375.7064,"t":"2026-10-09T14:15:00Z","v":44557,"vw":376.589858},{"c":376.05,"h":377.79,"l":375.51,"n":1113,"o":377.33,"t":"2026-10-09T14:30:00Z","v":24243,"vw":376.927946},{"c":378.25,"h":378.41,"l":375.365,"n":1107,"o":375.94,"t":"2026-10-09T14:45:00Z","v":17799,"vw":376.880003},{"c":380.15,"h":380.63,"l":377.63,"n":1039,"o":378.255,"t":"2026-10-09T15:00:00Z","v":29527,"vw":379.032058},{"c":381.29,"h":381.72,"l":379.65,"n":1205,"o":380.05,"t":"2026-10-09T15:15:00Z","v":46063,"vw":381.019476},{"c":379.775,"h":381.67,"l":379.775,"n":839,"o":381,"t":"2026-10-09T15:30:00Z","v":19155,"vw":380.774706},{"c":380.06,"h":380.21,"l":379.57,"n":577,"o":380.05,"t":"2026-10-09T15:45:00Z","v":11105,"vw":379.995496},{"c":380.2,"h":380.2,"l":379.4,"n":654,"o":380,"t":"2026-10-09T16:00:00Z","v":14912,"vw":379.783393},{"c":380,"h":380.15,"l":379.5101,"n":545,"o":380.02,"t":"2026-10-09T16:15:00Z","v":8928,"vw":379.860238},{"c":380.545,"h":380.72,"l":379.89,"n":503,"o":380.055,"t":"2026-10-09T16:30:00Z","v":10342,"vw":380.294845},{"c":381.82,"h":381.9,"l":380.48,"n":697,"o":380.57,"t":"2026-10-09T16:45:00Z","v":17053,"vw":381.155843},{"c":382.06,"h":382.31,"l":381.505,"n":729,"o":381.81,"t":"2026-10-09T17:00:00Z","v":19687,"vw":381.74423},{"c":382.289,"h":382.915,"l":382.035,"n":743,"o":382.04,"t":"2026-10-09T17:15:00Z","v":14637,"vw":382.474857},{"c":381.51,"h":383,"l":381.16,"n":1124,"o":382.12,"t":"2026-10-09T17:30:00Z","v":36634,"vw":381.989603},{"c":382.12,"h":382.28,"l":381,"n":765,"o":381.415,"t":"2026-10-09T17:45:00Z","v":24054,"vw":381.784827},{"c":382.03,"h":382.49,"l":381.44,"n":1156,"o":382.06,"t":"2026-10-09T18:00:00Z","v":36585,"vw":381.769876},{"c":381.76,"h":382.23,"l":381.31,"n":668,"o":382.03,"t":"2026-10-09T18:15:00Z","v":12360,"vw":381.617115},{"c":381.51,"h":382.34,"l":381.07,"n":726,"o":381.88,"t":"2026-10-09T18:30:00Z","v":15209,"vw":381.525713},{"c":380.61,"h":381.75,"l":380.61,"n":674,"o":381.75,"t":"2026-10-09T18:45:00Z","v":13590,"vw":381.1371},{"c":381.79,"h":381.85,"l":380.57,"n":775,"o":380.67,"t":"2026-10-09T19:00:00Z","v":18523,"vw":381.193291},{"c":381.65,"h":381.99,"l":381.21,"n":986,"o":381.79,"t":"2026-10-09T19:15:00Z","v":20417,"vw":381.589768},{"c":381.18,"h":382.04,"l":380.82,"n":1448,"o":381.665,"t":"2026-10-09T19:30:00Z","v":34982,"vw":381.572203},{"c":382.61,"h":382.87,"l":381.13,"n":4475,"o":381.25,"t":"2026-10-09T19:45:00Z","v":114718,"vw":382.165297},{"c":382.75,"h":382.75,"l":382.75,"n":116,"o":382.75,"t":"2026-10-09T20:00:00Z","v":127169,"vw":382.75},{"c":380.58,"h":380.58,"l":380.58,"n":1,"o":380.58,"t":"2026-10-12T12:45:00Z","v":53,"vw":380.58},{"c":379.215,"h":382,"l":376.3725,"n":1113,"o":381,"t":"2026-10-12T13:30:00Z","v":24080,"vw":379.057886},{"c":382.43,"h":382.43,"l":378.93,"n":803,"o":378.93,"t":"2026-10-12T13:45:00Z","v":16284,"vw":381.055106},{"c":380.1,"h":382.43,"l":377.93,"n":1249,"o":382.23,"t":"2026-10-12T14:00:00Z","v":22554,"vw":379.883744},{"c":380.37,"h":380.58,"l":379.55,"n":650,"o":380.58,"t":"2026-10-12T14:15:00Z","v":9631,"vw":380.033323},{"c":381.23,"h":381.5682,"l":379.85,"n":855,"o":380.235,"t":"2026-10-12T14:30:00Z","v":11001,"vw":380.423771},{"c":380.23,"h":381.18,"l":379.99,"n":937,"o":381.12,"t":"2026-10-12T14:45:00Z","v":17791,"vw":380.455432},{"c":378.365,"h":380.44,"l":378.03,"n":865,"o":380.1,"t":"2026-10-12T15:00:00Z","v":11159,"vw":379.228231},{"c":376.535,"h":378.35,"l":376.14,"n":849,"o":378.35,"t":"2026-10-12T15:15:00Z","v":17740,"vw":377.010912},{"c":377.66,"h":377.66,"l":376.12,"n":1122,"o":376.535,"t":"2026-10-12T15:30:00Z","v":21446,"vw":376.683327},{"c":378.21,"h":378.21,"l":376.2994,"n":764,"o":377.41,"t":"2026-10-12T15:45:00Z","v":20036,"vw":377.15815},{"c":378.54,"h":379.16,"l":377.84,"n":511,"o":378.01,"t":"2026-10-12T16:00:00Z","v":6519,"vw":378.537973},{"c":378.835,"h":379.01,"l":378.23,"n":670,"o":378.54,"t":"2026-10-12T16:15:00Z","v":9598,"vw":378.682537},{"c":379.23,"h":379.56,"l":378.825,"n":566,"o":378.825,"t":"2026-10-12T16:30:00Z","v":10728,"vw":379.155333},{"c":378.38,"h":379.355,"l":378.03,"n":655,"o":379.27,"t":"2026-10-12T16:45:00Z","v":10561,"vw":378.311028},{"c":378.855,"h":379.08,"l":378.18,"n":524,"o":378.42,"t":"2026-10-12T17:00:00Z","v":7408,"vw":378.746441},{"c":379.03,"h":379.415,"l":378.44,"n":600,"o":378.74,"t":"2026-10-12T17:15:00Z","v":10762,"vw":378.807848},{"c":378.96,"h":379.265,"l":378.67,"n":623,"o":379.07,"t":"2026-10-12T17:30:00Z","v":11765,"vw":378.930515},{"c":378.87,"h":379.145,"l":378.54,"n":636,"o":378.9,"t":"2026-10-12T17:45:00Z","v":11256,"vw":378.78159},{"c":379.4825,"h":379.49,"l":378.56,"n":663,"o":379,"t":"2026-10-12T18:00:00Z","v":10844,"vw":378.906277},{"c":379.145,"h":379.49,"l":378.905,"n":545,"o":379.48,"t":"2026-10-12T18:15:00Z","v":8614,"vw":379.182591},{"c":379.255,"h":379.44,"l":378.91,"n":633,"o":379.01,"t":"2026-10-12T18:30:00Z","v":11666,"vw":379.18901},{"c":378.17,"h":379.335,"l":378.03,"n":743,"o":379.295,"t":"2026-10-12T18:45:00Z","v":10309,"vw":378.492337},{"c":378.285,"h":378.59,"l":377.84,"n":784,"o":378.215,"t":"2026-10-12T19:00:00Z","v":22884,"vw":378.23828},{"c":377.495,"h":378.455,"l":376.56,"n":1587,"o":378.295,"t":"2026-10-12T19:15:00Z","v":42744,"vw":377.175731},{"c":378.4,"h":378.57,"l":377.04,"n":1160,"o":377.495,"t":"2026-10-12T19:30:00Z","v":23792,"vw":378.049287},{"c":377.705,"h":379.12,"l":377.69,"n":4007,"o":378.39,"t":"2026-10-12T19:45:00Z","v":108831,"vw":378.355795},{"c":377.81,"h":380,"l":377.7,"n":84,"o":377.87,"t":"2026-10-12T20:00:00Z","v":118352,"vw":377.70127},{"c":374,"h":374,"l":374,"n":2,"o":374,"t":"2026-10-13T11:30:00Z","v":49,"vw":374},{"c":371.73,"h":371.8,"l":370,"n":8,"o":370,"t":"2026-10-13T12:45:00Z","v":296,"vw":371.197024},{"c":368.79,"h":369.06,"l":368.79,"n":31,"o":369.06,"t":"2026-10-13T13:00:00Z","v":6348,"vw":368.912474},{"c":370,"h":370,"l":368.32,"n":30,"o":368.32,"t":"2026-10-13T13:15:00Z","v":546,"vw":369.72},{"c":372.69,"h":372.69,"l":361,"n":2364,"o":369.22,"t":"2026-10-13T13:30:00Z","v":70958,"vw":367.946429},{"c":371.33,"h":373.69,"l":370.425,"n":1272,"o":372.39,"t":"2026-10-13T13:45:00Z","v":30245,"vw":371.687958},{"c":371.6301,"h":372.895,"l":370.71,"n":1356,"o":371.33,"t":"2026-10-13T14:00:00Z","v":27079,"vw":371.792116},{"c":365.2,"h":372.52,"l":364.265,"n":1553,"o":372.52,"t":"2026-10-13T14:15:00Z","v":35972,"vw":367.264917},{"c":366.45,"h":367.24,"l":365.04,"n":1608,"o":365.25,"t":"2026-10-13T14:30:00Z","v":37988,"vw":366.36333},{"c":365.45,"h":367.07,"l":364.69,"n":1361,"o":366.355,"t":"2026-10-13T14:45:00Z","v":29612,"vw":366.07446},{"c":365.335,"h":365.87,"l":364.59,"n":1467,"o":365.38,"t":"2026-10-13T15:00:00Z","v":40431,"vw":365.318994},{"c":361.74,"h":365.23,"l":361.685,"n":1145,"o":365.22,"t":"2026-10-13T15:15:00Z","v":20835,"vw":363.96521},{"c":364.49,"h":364.66,"l":360.87,"n":1670,"o":361.98,"t":"2026-10-13T15:30:00Z","v":22205,"vw":362.061609},{"c":365.32,"h":365.59,"l":363.545,"n":1362,"o":364.1,"t":"2026-10-13T15:45:00Z","v":27588,"vw":364.941727},{"c":366.005,"h":366.925,"l":364.92,"n":1113,"o":365.135,"t":"2026-10-13T16:00:00Z","v":37174,"vw":365.620097},{"c":367.75,"h":367.75,"l":365.7955,"n":1255,"o":365.88,"t":"2026-10-13T16:15:00Z","v":41752,"vw":366.718318},{"c":368.13,"h":369.2,"l":367.71,"n":1104,"o":367.84,"t":"2026-10-13T16:30:00Z","v":30563,"vw":368.453331},{"c":367.035,"h":368.08,"l":367.035,"n":653,"o":367.79,"t":"2026-10-13T16:45:00Z","v":10176,"vw":367.744982},{"c":366.79,"h":367.16,"l":365.59,"n":841,"o":366.76,"t":"2026-10-13T17:00:00Z","v":24014,"vw":366.416895},{"c":367.73,"h":368.075,"l":366.795,"n":749,"o":366.795,"t":"2026-10-13T17:15:00Z","v":20497,"vw":367.431303},{"c":368.885,"h":368.91,"l":367.96,"n":867,"o":367.96,"t":"2026-10-13T17:30:00Z","v":30920,"vw":368.546238},{"c":367.845,"h":368.93,"l":367.465,"n":975,"o":368.885,"t":"2026-10-13T17:45:00Z","v":33074,"vw":368.131983},{"c":368.43,"h":369.22,"l":367.2,"n":1220,"o":367.85,"t":"2026-10-13T18:00:00Z","v":35913,"vw":367.995713},{"c":367.92,"h":368.5799,"l":367.8,"n":956,"o":368.43,"t":"2026-10-13T18:15:00Z","v":24809,"vw":368.272633},{"c":367.295,"h":367.85,"l":367.195,"n":793,"o":367.62,"t":"2026-10-13T18:30:00Z","v":13378,"vw":367.461253},{"c":366.64,"h":367.42,"l":366.0545,"n":911,"o":367.265,"t":"2026-10-13T18:45:00Z","v":21881,"vw":366.47042},{"c":367.555,"h":367.735,"l":366.31,"n":968,"o":366.56,"t":"2026-10-13T19:00:00Z","v":20463,"vw":367.092595},{"c":367.955,"h":368.1,"l":366.98,"n":1605,"o":367.55,"t":"2026-10-13T19:15:00Z","v":61284,"vw":367.472684},{"c":369.135,"h":369.84,"l":367.955,"n":1638,"o":367.955,"t":"2026-10-13T19:30:00Z","v":43666,"vw":369.044952},{"c":370.22,"h":371.41,"l":369.14,"n":4751,"o":369.14,"t":"2026-10-13T19:45:00Z","v":126279,"vw":370.148766},{"c":370.22,"h":370.22,"l":370.22,"n":133,"o":370.22,"t":"2026-10-13T20:00:00Z","v":235891,"vw":370.22},{"c":374.152,"h":374.152,"l":374.152,"n":2,"o":374.152,"t":"2026-10-13T20:15:00Z","v":58,"vw":374.152},{"c":370.22,"h":370.22,"l":370.22,"n":1,"o":370.22,"t":"2026-10-13T20:30:00Z","v":937,"vw":370.22},{"c":365.1144,"h":365.1144,"l":365.1144,"n":1,"o":365.1144,"t":"2026-10-13T21:45:00Z","v":50,"vw":365.1144},{"c":362.79,"h":362.79,"l":362.79,"n":2,"o":362.79,"t":"2026-10-14T12:30:00Z","v":70,"vw":362.79},{"c":358.5288,"h":358.5288,"l":358.5288,"n":1,"o":358.5288,"t":"2026-10-14T13:00:00Z","v":1000,"vw":358.5288},{"c":364.97,"h":368.75,"l":363,"n":1007,"o":365,"t":"2026-10-14T13:30:00Z","v":35279,"vw":365.371526},{"c":366.55,"h":366.81,"l":364.46,"n":761,"o":365.085,"t":"2026-10-14T13:45:00Z","v":13545,"vw":365.827745},{"c":371.21,"h":371.21,"l":365.79,"n":1427,"o":366.16,"t":"2026-10-14T14:00:00Z","v":35827,"vw":368.554884},{"c":367.84,"h":371.19,"l":366.11,"n":1482,"o":371.19,"t":"2026-10-14T14:15:00Z","v":50034,"vw":368.124392},{"c":368.8952,"h":369.31,"l":367.76,"n":1163,"o":367.82,"t":"2026-10-14T14:30:00Z","v":23147,"vw":368.525239},{"c":366.99,"h":368.8,"l":366.22,"n":2460,"o":368.69,"t":"2026-10-14T14:45:00Z","v":102411,"vw":367.482569},{"c":365.36,"h":368.23,"l":364.6,"n":2357,"o":367.01,"t":"2026-10-14T15:00:00Z","v":225939,"vw":367.020992},{"c":363.535,"h":366.02,"l":363.36,"n":996,"o":365.61,"t":"2026-10-14T15:15:00Z","v":24533,"vw":364.568543},{"c":360.5,"h":364.2,"l":359.5242,"n":2035,"o":363.35,"t":"2026-10-14T15:30:00Z","v":63809,"vw":361.154843},{"c":362.605,"h":362.605,"l":360.75,"n":1607,"o":360.78,"t":"2026-10-14T15:45:00Z","v":55269,"vw":361.815596},{"c":360.005,"h":362.95,"l":359.5,"n":1338,"o":362.865,"t":"2026-10-14T16:00:00Z","v":40318,"vw":361.229786},{"c":359.71,"h":361.42,"l":358.41,"n":2189,"o":359.8,"t":"2026-10-14T16:15:00Z","v":128538,"vw":360.59378},{"c":360.63,"h":361.08,"l":359.5701,"n":1238,"o":359.93,"t":"2026-10-14T16:30:00Z","v":43961,"vw":360.456415},{"c":360.87,"h":361.09,"l":359.6203,"n":1345,"o":360.645,"t":"2026-10-14T16:45:00Z","v":52727,"vw":360.505672},{"c":360.4625,"h":361.43,"l":359.32,"n":1345,"o":360.89,"t":"2026-10-14T17:00:00Z","v":41754,"vw":360.370321},{"c":359.455,"h":360.695,"l":359.38,"n":1262,"o":359.88,"t":"2026-10-14T17:15:00Z","v":46920,"vw":359.920723},{"c":360.98,"h":360.98,"l":359.17,"n":1343,"o":359.77,"t":"2026-10-14T17:30:00Z","v":41891,"vw":359.89846},{"c":357.42,"h":360.31,"l":357.195,"n":1511,"o":360.22,"t":"2026-10-14T17:45:00Z","v":35406,"vw":358.825156},{"c":358.27,"h":358.27,"l":356.44,"n":1479,"o":357.42,"t":"2026-10-14T18:00:00Z","v":41717,"vw":357.179991},{"c":357.905,"h":358.695,"l":357.09,"n":1239,"o":358.2901,"t":"2026-10-14T18:15:00Z","v":25899,"vw":357.737501},{"c":357.5,"h":357.96,"l":357.16,"n":967,"o":357.925,"t":"2026-10-14T18:30:00Z","v":18864,"vw":357.599858},{"c":358.27,"h":358.96,"l":357.26,"n":1137,"o":357.315,"t":"2026-10-14T18:45:00Z","v":18128,"vw":357.912542},{"c":358.99,"h":359.38,"l":356.645,"n":1402,"o":358.22,"t":"2026-10-14T19:00:00Z","v":27196,"vw":358.04315},{"c":359.57,"h":360.55,"l":358.82,"n":1649,"o":358.99,"t":"2026-10-14T19:15:00Z","v":37720,"vw":359.815938},{"c":361.4,"h":361.795,"l":359.485,"n":2328,"o":359.57,"t":"2026-10-14T19:30:00Z","v":68193,"vw":360.470488},{"c":358.05,"h":361.38,"l":357.26,"n":6141,"o":361.36,"t":"2026-10-14T19:45:00Z","v":158194,"vw":358.441172},{"c":358,"h":358.05,"l":357.62,"n":113,"o":358.05,"t":"2026-10-14T20:00:00Z","v":248169,"vw":357.623347},{"c":357.9,"h":357.9,"l":357.9,"n":1,"o":357.9,"t":"2026-10-14T20:15:00Z","v":148,"vw":357.9},{"c":357.62,"h":357.62,"l":357.62,"n":1,"o":357.62,"t":"2026-10-14T20:45:00Z","v":1171,"vw":357.62},{"c":355,"h":355.01,"l":355,"n":21,"o":355.01,"t":"2026-10-14T22:00:00Z","v":221,"vw":355.004545},{"c":343.41,"h":343.41,"l":343.41,"n":2,"o":343.41,"t":"2026-10-15T11:00:00Z","v":85,"vw":343.41},{"c":348.5,"h":348.5,"l":348.5,"n":14,"o":348.5,"t":"2026-10-15T11:15:00Z","v":278,"vw":348.5},{"c":347,"h":347,"l":347,"n":2,"o":347,"t":"2026-10-15T11:45:00Z","v":800,"vw":347},{"c":347,"h":347,"l":346.89,"n":9,"o":346.95,"t":"2026-10-15T12:15:00Z","v":203,"vw":346.964444},{"c":348,"h":348,"l":347.95,"n":3,"o":347.95,"t":"2026-10-15T12:30:00Z","v":143,"vw":347.985714},{"c":350.47,"h":350.47,"l":349.35,"n":16,"o":349.35,"t":"2026-10-15T13:00:00Z","v":209,"vw":349.972222},{"c":344.79,"h":344.7922,"l":344.79,"n":3,"o":344.7922,"t":"2026-10-15T13:15:00Z","v":183,"vw":344.791585},{"c":335.95,"h":344.81,"l":331.42,"n":5058,"o":344.08,"t":"2026-10-15T13:30:00Z","v":197363,"vw":336.850346},{"c":327.405,"h":336.54,"l":326.14,"n":2947,"o":336.275,"t":"2026-10-15T13:45:00Z","v":80066,"vw":330.385582},{"c":324.89,"h":329.65,"l":324.51,"n":3192,"o":327.475,"t":"2026-10-15T14:00:00Z","v":97815,"vw":327.712649},{"c":325.465,"h":327.59,"l":323.07,"n":2540,"o":324.93,"t":"2026-10-15T14:15:00Z","v":77634,"vw":325.654629},{"c":330.05,"h":330.05,"l":323.18,"n":2549,"o":325.28,"t":"2026-10-15T14:30:00Z","v":67043,"vw":326.376479},{"c":330.19,"h":331.615,"l":328.54,"n":2149,"o":330.16,"t":"2026-10-15T14:45:00Z","v":56243,"vw":329.895346},{"c":333.6,"h":334.11,"l":329.0301,"n":1829,"o":330.32,"t":"2026-10-15T15:00:00Z","v":53146,"vw":331.002476},{"c":335.135,"h":338.44,"l":333.605,"n":2291,"o":333.605,"t":"2026-10-15T15:15:00Z","v":71738,"vw":335.913661},{"c":334.81,"h":335.905,"l":334.22,"n":1546,"o":335.68,"t":"2026-10-15T15:30:00Z","v":28208,"vw":335.14189},{"c":336.125,"h":336.125,"l":334.22,"n":1441,"o":334.81,"t":"2026-10-15T15:45:00Z","v":29745,"vw":335.179276},{"c":335.165,"h":336.67,"l":334.135,"n":1893,"o":336.095,"t":"2026-10-15T16:00:00Z","v":49818,"vw":335.504849},{"c":334.31,"h":335.225,"l":333.79,"n":1412,"o":335.22,"t":"2026-10-15T16:15:00Z","v":36238,"vw":334.521901},{"c":335.735,"h":336.34,"l":333.6625,"n":1410,"o":334.2,"t":"2026-10-15T16:30:00Z","v":31289,"vw":334.953721},{"c":334.79,"h":336.355,"l":334.54,"n":1256,"o":336.28,"t":"2026-10-15T16:45:00Z","v":21898,"vw":335.191759},{"c":335.19,"h":335.45,"l":334.33,"n":1302,"o":334.81,"t":"2026-10-15T17:00:00Z","v":26770,"vw":334.968574},{"c":336.185,"h":336.59,"l":335.18,"n":1146,"o":335.19,"t":"2026-10-15T17:15:00Z","v":26689,"vw":335.90239},{"c":337.28,"h":337.845,"l":335.98,"n":1371,"o":336.185,"t":"2026-10-15T17:30:00Z","v":28820,"vw":336.654134},{"c":337.16,"h":337.435,"l":336.425,"n":1252,"o":337.28,"t":"2026-10-15T17:45:00Z","v":29988,"vw":336.845673},{"c":335.115,"h":337.22,"l":335,"n":1444,"o":337.22,"t":"2026-10-15T18:00:00Z","v":31083,"vw":336.18505},{"c":335.85,"h":336.04,"l":334.72,"n":1174,"o":335.12,"t":"2026-10-15T18:15:00Z","v":28240,"vw":335.322214},{"c":335.49,"h":335.96,"l":334.74,"n":1502,"o":335.8,"t":"2026-10-15T18:30:00Z","v":39341,"vw":335.277855},{"c":336.89,"h":337.21,"l":334.97,"n":1245,"o":335.55,"t":"2026-10-15T18:45:00Z","v":27347,"vw":335.890481},{"c":340.55,"h":340.55,"l":336.8,"n":1712,"o":336.945,"t":"2026-10-15T19:00:00Z","v":48475,"vw":339.128097},{"c":342.42,"h":343.6,"l":340.385,"n":2410,"o":340.385,"t":"2026-10-15T19:15:00Z","v":60710,"vw":342.412056},{"c":341.98,"h":343.27,"l":341.7,"n":2743,"o":342.385,"t":"2026-10-15T19:30:00Z","v":75025,"vw":342.612363},{"c":342.04,"h":342.58,"l":340.72,"n":6367,"o":341.965,"t":"2026-10-15T19:45:00Z","v":161541,"vw":341.972848},{"c":342.08,"h":342.08,"l":342.08,"n":116,"o":342.08,"t":"2026-10-15T20:00:00Z","v":212379,"vw":342.08},{"c":342.5,"h":342.5,"l":342.5,"n":1,"o":342.5,"t":"2026-10-15T23:30:00Z","v":60,"vw":342.5},{"c":341.5,"h":342.5,"l":341.5,"n":43,"o":342.5,"t":"2026-10-16T11:45:00Z","v":587,"vw":341.808953},{"c":348.092,"h":348.092,"l":348.092,"n":1,"o":348.092,"t":"2026-10-16T12:15:00Z","v":142,"vw":348.092},{"c":341.01,"h":341.01,"l":341.01,"n":3,"o":341.01,"t":"2026-10-16T12:30:00Z","v":44,"vw":341.01},{"c":341.33,"h":341.33,"l":341.33,"n":7,"o":341.33,"t":"2026-10-16T12:45:00Z","v":153,"vw":341.33},{"c":341.25,"h":341.6,"l":341.08,"n":35,"o":341.08,"t":"2026-10-16T13:00:00Z","v":587,"vw":341.214336},{"c":341.82,"h":341.82,"l":341.82,"n":1,"o":341.82,"t":"2026-10-16T13:15:00Z","v":50,"vw":341.82},{"c":336.5445,"h":340.035,"l":334.27,"n":968,"o":337.45,"t":"2026-10-16T13:30:00Z","v":68829,"vw":338.065491},{"c":334.79,"h":337,"l":332.75,"n":1676,"o":336.045,"t":"2026-10-16T13:45:00Z","v":47302,"vw":334.611367},{"c":338.8,"h":339.31,"l":334.79,"n":1517,"o":334.79,"t":"2026-10-16T14:00:00Z","v":42910,"vw":337.582075},{"c":339.095,"h":340.32,"l":338.49,"n":1236,"o":338.8725,"t":"2026-10-16T14:15:00Z","v":33968,"vw":339.301743},{"c":339.355,"h":340.42,"l":338.87,"n":1179,"o":339.06,"t":"2026-10-16T14:30:00Z","v":33563,"vw":339.601408},{"c":339.025,"h":339.945,"l":338.22,"n":1134,"o":339.355,"t":"2026-10-16T14:45:00Z","v":27265,"vw":339.040764},{"c":334.125,"h":338.66,"l":333.99,"n":1146,"o":338.66,"t":"2026-10-16T15:00:00Z","v":23584,"vw":335.953951},{"c":335.277,"h":335.655,"l":333.705,"n":1243,"o":334.125,"t":"2026-10-16T15:15:00Z","v":30557,"vw":334.598689},{"c":335.83,"h":336.19,"l":335.06,"n":1438,"o":335.11,"t":"2026-10-16T15:30:00Z","v":44614,"vw":335.644481},{"c":334.55,"h":335.61,"l":334.11,"n":1128,"o":335.59,"t":"2026-10-16T15:45:00Z","v":23567,"vw":334.795447},{"c":335.5,"h":335.5,"l":334.485,"n":1210,"o":334.485,"t":"2026-10-16T16:00:00Z","v":27560,"vw":334.942577},{"c":336.255,"h":337.24,"l":335.41,"n":987,"o":335.55,"t":"2026-10-16T16:15:00Z","v":21622,"vw":336.233287},{"c":336.1225,"h":336.53,"l":335.63,"n":1004,"o":336.01,"t":"2026-10-16T16:30:00Z","v":17619,"vw":336.094413},{"c":336.35,"h":336.36,"l":334.58,"n":1062,"o":336.115,"t":"2026-10-16T16:45:00Z","v":23401,"vw":335.501568},{"c":336.02,"h":336.615,"l":334.82,"n":1265,"o":336.35,"t":"2026-10-16T17:00:00Z","v":33924,"vw":335.964383},{"c":336.88,"h":337.71,"l":335.645,"n":2118,"o":336,"t":"2026-10-16T17:15:00Z","v":64308,"vw":336.145627},{"c":337.045,"h":337.28,"l":335.85,"n":1211,"o":336.97,"t":"2026-10-16T17:30:00Z","v":26136,"vw":336.433972},{"c":335.51,"h":337.63,"l":335.46,"n":2007,"o":337.045,"t":"2026-10-16T17:45:00Z","v":81848,"vw":336.746969},{"c":334.645,"h":335.65,"l":334.29,"n":1423,"o":335.65,"t":"2026-10-16T18:00:00Z","v":29645,"vw":334.853236},{"c":333.745,"h":335.15,"l":332.585,"n":1404,"o":334.75,"t":"2026-10-16T18:15:00Z","v":26146,"vw":333.933881},{"c":332.715,"h":333.745,"l":332.475,"n":1047,"o":333.745,"t":"2026-10-16T18:30:00Z","v":18433,"vw":333.078673},{"c":332.21,"h":333.13,"l":331.67,"n":1026,"o":332.785,"t":"2026-10-16T18:45:00Z","v":25351,"vw":332.15919},{"c":332.88,"h":333.005,"l":330.815,"n":1754,"o":332.08,"t":"2026-10-16T19:00:00Z","v":36996,"vw":331.707685},{"c":332.905,"h":333.145,"l":331.96,"n":1672,"o":332.885,"t":"2026-10-16T19:15:00Z","v":40223,"vw":332.562304},{"c":330.62,"h":333.51,"l":330.46,"n":2119,"o":333.06,"t":"2026-10-16T19:30:00Z","v":46967,"vw":331.486799},{"c":331.21,"h":332.09,"l":330.6,"n":5427,"o":330.71,"t":"2026-10-16T19:45:00Z","v":136268,"vw":331.054638},{"c":331.21,"h":340.46,"l":331.21,"n":91,"o":335.6,"t":"2026-10-16T20:00:00Z","v":237322,"vw":331.216926},{"c":331.21,"h":331.21,"l":331.21,"n":1,"o":331.21,"t":"2026-10-16T20:15:00Z","v":590,"vw":331.21},{"c":331.21,"h":331.21,"l":331.21,"n":2,"o":331.21,"t":"2026-10-16T20:30:00Z","v":76,"vw":331.21},{"c":330.034,"h":330.034,"l":330.034,"n":7,"o":330.034,"t":"2026-10-16T23:30:00Z","v":71,"vw":330.034},{"c":332.04,"h":332.07,"l":332.04,"n":3,"o":332.07,"t":"2026-10-16T23:45:00Z","v":103,"vw":332.052245},{"c":338.63,"h":339.21,"l":338.63,"n":19,"o":339.21,"t":"2026-10-19T08:00:00Z","v":221,"vw":338.981193},{"c":337.35,"h":337.35,"l":336.55,"n":4,"o":336.55,"t":"2026-10-19T09:00:00Z","v":127,"vw":336.897826},{"c":338.1,"h":338.1,"l":338.1,"n":5,"o":338.1,"t":"2026-10-19T10:30:00Z","v":100,"vw":338.1},{"c":345.0315,"h":345.0315,"l":337.25,"n":23,"o":338,"t":"2026-10-19T11:00:00Z","v":2484,"vw":340.527968},{"c":340.05,"h":340.05,"l":340.05,"n":4,"o":340.05,"t":"2026-10-19T12:15:00Z","v":88,"vw":340.05},{"c":343.01,"h":343.01,"l":343.01,"n":5,"o":343.01,"t":"2026-10-19T13:15:00Z","v":125,"vw":343.01},{"c":339.9325,"h":342.475,"l":337.91,"n":1108,"o":341.23,"t":"2026-10-19T13:30:00Z","v":41477,"vw":340.150855},{"c":338.39,"h":340.4985,"l":337.77,"n":1062,"o":339.44,"t":"2026-10-19T13:45:00Z","v":25730,"vw":339.121461},{"c":338.15,"h":338.74,"l":336.77,"n":1131,"o":338.4,"t":"2026-10-19T14:00:00Z","v":28765,"vw":337.881837},{"c":338.5875,"h":339.6475,"l":338.03,"n":1393,"o":338.2,"t":"2026-10-19T14:15:00Z","v":34896,"vw":338.590548},{"c":338.2325,"h":338.93,"l":336.705,"n":1876,"o":338.55,"t":"2026-10-19T14:30:00Z","v":85712,"vw":337.876953},{"c":337.38,"h":338.74,"l":336.94,"n":1876,"o":338.25,"t":"2026-10-19T14:45:00Z","v":65115,"vw":338.106871},{"c":338.58,"h":339.38,"l":337.21,"n":1288,"o":337.38,"t":"2026-10-19T15:00:00Z","v":31663,"vw":338.365565},{"c":341.05,"h":341.6499,"l":338.2401,"n":1017,"o":338.47,"t":"2026-10-19T15:15:00Z","v":40149,"vw":340.096563},{"c":340.995,"h":341.195,"l":340.29,"n":844,"o":341.02,"t":"2026-10-19T15:30:00Z","v":20524,"vw":340.658219},{"c":340.27,"h":341.1573,"l":340.17,"n":1321,"o":341,"t":"2026-10-19T15:45:00Z","v":31992,"vw":340.680849},{"c":339.71,"h":340.5162,"l":339.32,"n":914,"o":340.5162,"t":"2026-10-19T16:00:00Z","v":23676,"vw":339.767244},{"c":339.98,"h":339.98,"l":339.19,"n":775,"o":339.71,"t":"2026-10-19T16:15:00Z","v":15168,"vw":339.546618},{"c":339.87,"h":340.24,"l":339.2,"n":837,"o":339.765,"t":"2026-10-19T16:30:00Z","v":18058,"vw":339.722207},{"c":339.115,"h":339.96,"l":338.67,"n":792,"o":339.96,"t":"2026-10-19T16:45:00Z","v":19419,"vw":339.144199},{"c":338.02,"h":338.94,"l":337.46,"n":908,"o":338.94,"t":"2026-10-19T17:00:00Z","v":18634,"vw":338.115141},{"c":337.84,"h":338.49,"l":337.69,"n":883,"o":337.89,"t":"2026-10-19T17:15:00Z","v":21395,"vw":337.908378},{"c":337.36,"h":338.12,"l":337.1,"n":962,"o":337.7,"t":"2026-10-19T17:30:00Z","v":27713,"vw":337.526156},{"c":336.97,"h":337.31,"l":336.21,"n":906,"o":337.31,"t":"2026-10-19T17:45:00Z","v":24274,"vw":336.742601},{"c":337.11,"h":337.58,"l":336.58,"n":1015,"o":337.23,"t":"2026-10-19T18:00:00Z","v":27643,"vw":337.074368},{"c":336.025,"h":337.49,"l":335.88,"n":933,"o":337.38,"t":"2026-10-19T18:15:00Z","v":21393,"vw":336.762096},{"c":336.145,"h":336.305,"l":335.48,"n":918,"o":336.01,"t":"2026-10-19T18:30:00Z","v":24119,"vw":335.991716},{"c":335.92,"h":336.54,"l":335.75,"n":1026,"o":336.34,"t":"2026-10-19T18:45:00Z","v":25408,"vw":336.078163},{"c":335.9,"h":336.785,"l":335.78,"n":1575,"o":336.03,"t":"2026-10-19T19:00:00Z","v":41662,"vw":336.122213},{"c":337.33,"h":337.64,"l":335.78,"n":1597,"o":335.9,"t":"2026-10-19T19:15:00Z","v":32373,"vw":336.726022},{"c":337.32,"h":338.07,"l":337.08,"n":1844,"o":337.46,"t":"2026-10-19T19:30:00Z","v":41707,"vw":337.579648},{"c":335.89,"h":337.395,"l":335.38,"n":5630,"o":337.395,"t":"2026-10-19T19:45:00Z","v":127591,"vw":335.894827},{"c":335.86,"h":336.05,"l":335.79,"n":86,"o":335.79,"t":"2026-10-19T20:00:00Z","v":177572,"vw":335.860011},{"c":335.86,"h":335.86,"l":335.86,"n":1,"o":335.86,"t":"2026-10-19T20:30:00Z","v":1800,"vw":335.86},{"c":338,"h":338,"l":338,"n":2,"o":338,"t":"2026-10-19T21:15:00Z","v":150,"vw":338},{"c":332.21,"h":332.21,"l":332.21,"n":1,"o":332.21,"t":"2026-10-20T12:30:00Z","v":101,"vw":332.21},{"c":332.21,"h":332.21,"l":332.21,"n":3,"o":332.21,"t":"2026-10-20T13:00:00Z","v":69,"vw":332.21},{"c":326.885,"h":331.23,"l":326.87,"n":1081,"o":330.11,"t":"2026-10-20T13:30:00Z","v":43474,"vw":329.436689},{"c":331.61,"h":332.31,"l":326.37,"n":910,"o":326.88,"t":"2026-10-20T13:45:00Z","v":20298,"vw":328.998299},{"c":335.01,"h":335.57,"l":332,"n":1177,"o":332.8867,"t":"2026-10-20T14:00:00Z","v":32742,"vw":333.491895},{"c":338.8425,"h":339.03,"l":334.2,"n":1090,"o":335.02,"t":"2026-10-20T14:15:00Z","v":34187,"vw":337.559748},{"c":337.455,"h":339.77,"l":336.76,"n":1114,"o":339.1,"t":"2026-10-20T14:30:00Z","v":31133,"vw":337.947914},{"c":337.17,"h":338.1,"l":336.58,"n":1355,"o":337.335,"t":"2026-10-20T14:45:00Z","v":42288,"vw":337.208995},{"c":333.28,"h":337.9424,"l":333.135,"n":1092,"o":337.155,"t":"2026-10-20T15:00:00Z","v":26691,"vw":336.050309},{"c":334.97,"h":335.4,"l":333.77,"n":901,"o":333.77,"t":"2026-10-20T15:15:00Z","v":20299,"vw":334.965533},{"c":334.9,"h":335.16,"l":333.82,"n":784,"o":335.065,"t":"2026-10-20T15:30:00Z","v":17213,"vw":334.533562},{"c":334.54,"h":334.69,"l":333.35,"n":923,"o":334.54,"t":"2026-10-20T15:45:00Z","v":20855,"vw":333.994237},{"c":334.6,"h":335.45,"l":334.46,"n":796,"o":334.53,"t":"2026-10-20T16:00:00Z","v":19222,"vw":334.895131},{"c":334.71,"h":335,"l":333.69,"n":795,"o":334.6,"t":"2026-10-20T16:15:00Z","v":19422,"vw":334.566204},{"c":334.7975,"h":335.17,"l":334.515,"n":710,"o":334.715,"t":"2026-10-20T16:30:00Z","v":13458,"vw":334.867149},{"c":333.32,"h":334.905,"l":333.03,"n":830,"o":334.8,"t":"2026-10-20T16:45:00Z","v":15574,"vw":334.078846},{"c":333.84,"h":333.9,"l":333.275,"n":817,"o":333.49,"t":"2026-10-20T17:00:00Z","v":16349,"vw":333.529345},{"c":334.89,"h":334.89,"l":333.6,"n":861,"o":333.94,"t":"2026-10-20T17:15:00Z","v":19404,"vw":334.258586},{"c":334.795,"h":335.035,"l":334.57,"n":788,"o":335,"t":"2026-10-20T17:30:00Z","v":15137,"vw":334.776573},{"c":335.63,"h":335.63,"l":334.68,"n":1119,"o":334.72,"t":"2026-10-20T17:45:00Z","v":33690,"vw":335.13279},{"c":335.36,"h":335.81,"l":335.1,"n":1096,"o":335.7,"t":"2026-10-20T18:00:00Z","v":30567,"vw":335.486724},{"c":335.76,"h":335.78,"l":335.28,"n":956,"o":335.355,"t":"2026-10-20T18:15:00Z","v":32840,"vw":335.518263},{"c":335.385,"h":335.9068,"l":335.32,"n":963,"o":335.715,"t":"2026-10-20T18:30:00Z","v":26012,"vw":335.610637},{"c":335.7,"h":335.96,"l":335.2,"n":1036,"o":335.3925,"t":"2026-10-20T18:45:00Z","v":23391,"vw":335.62817},{"c":336.3,"h":336.61,"l":335.61,"n":1124,"o":335.7,"t":"2026-10-20T19:00:00Z","v":26647,"vw":336.10609},{"c":335.39,"h":336.31,"l":335.03,"n":1357,"o":336.22,"t":"2026-10-20T19:15:00Z","v":33082,"vw":335.680145},{"c":335.44,"h":335.845,"l":334.47,"n":1832,"o":335.46,"t":"2026-10-20T19:30:00Z","v":46863,"vw":335.273196},{"c":334.1,"h":335.68,"l":333.92,"n":4316,"o":335.42,"t":"2026-10-20T19:45:00Z","v":108776,"vw":334.639448},{"c":334.16,"h":334.46,"l":334.16,"n":99,"o":334.46,"t":"2026-10-20T20:00:00Z","v":132498,"vw":334.160179},{"c":331,"h":331,"l":331,"n":1,"o":331,"t":"2026-10-20T20:15:00Z","v":80,"vw":331},{"c":334.16,"h":334.16,"l":334.16,"n":1,"o":334.16,"t":"2026-10-20T20:30:00Z","v":73,"vw":334.16},{"c":337,"h":337,"l":337,"n":1,"o":337,"t":"2026-10-20T20:45:00Z","v":80,"vw":337},{"c":337,"h":337,"l":336.93,"n":4,"o":336.93,"t":"2026-10-20T21:00:00Z","v":251,"vw":336.987444},{"c":338.8359,"h":338.8359,"l":337.79,"n":8,"o":337.79,"t":"2026-10-20T22:00:00Z","v":549,"vw":338.006158},{"c":339.7687,"h":339.77,"l":335.07,"n":6,"o":339.77,"t":"2026-10-20T22:15:00Z","v":1140,"vw":339.516497},{"c":339,"h":339,"l":338.8,"n":3,"o":338.8,"t":"2026-10-21T08:30:00Z","v":205,"vw":338.954167},{"c":337,"h":337,"l":337,"n":1,"o":337,"t":"2026-10-21T09:00:00Z","v":40,"vw":337},{"c":338,"h":338,"l":337.8,"n":7,"o":337.8,"t":"2026-10-21T09:30:00Z","v":295,"vw":337.940278},{"c":337,"h":337,"l":337,"n":5,"o":337,"t":"2026-10-21T11:00:00Z","v":65,"vw":337},{"c":339.25,"h":341.93,"l":339.07,"n":981,"o":340.91,"t":"2026-10-21T13:30:00Z","v":32740,"vw":340.501301},{"c":340.53,"h":341.74,"l":339.28,"n":823,"o":339.28,"t":"2026-10-21T13:45:00Z","v":33618,"vw":340.710996},{"c":339.735,"h":341.4,"l":339.23,"n":870,"o":340.51,"t":"2026-10-21T14:00:00Z","v":26940,"vw":340.681008},{"c":340.9132,"h":341.68,"l":339.76,"n":1001,"o":339.76,"t":"2026-10-21T14:15:00Z","v":35806,"vw":340.635968},{"c":341.99,"h":343.09,"l":340.5101,"n":847,"o":340.99,"t":"2026-10-21T14:30:00Z","v":17165,"vw":341.958971},{"c":341.43,"h":342.59,"l":341.33,"n":964,"o":341.98,"t":"2026-10-21T14:45:00Z","v":33424,"vw":342.024922},{"c":341.86,"h":342.23,"l":341.2147,"n":596,"o":341.43,"t":"2026-10-21T15:00:00Z","v":11172,"vw":341.733398},{"c":341.695,"h":342.245,"l":341.3675,"n":704,"o":342.07,"t":"2026-10-21T15:15:00Z","v":13008,"vw":341.819478},{"c":343.37,"h":343.4,"l":341.35,"n":721,"o":341.77,"t":"2026-10-21T15:30:00Z","v":14451,"vw":342.385112},{"c":342.55,"h":343.56,"l":342.49,"n":757,"o":343.235,"t":"2026-10-21T15:45:00Z","v":12479,"vw":342.877141},{"c":342.155,"h":342.55,"l":341.3994,"n":743,"o":342.47,"t":"2026-10-21T16:00:00Z","v":11621,"vw":341.926868},{"c":342.04,"h":342.19,"l":341.5,"n":694,"o":342.165,"t":"2026-10-21T16:15:00Z","v":10787,"vw":341.841903},{"c":342.335,"h":343.78,"l":341.26,"n":979,"o":341.935,"t":"2026-10-21T16:30:00Z","v":17648,"vw":342.262376},{"c":342.54,"h":343.03,"l":341.9051,"n":747,"o":342.15,"t":"2026-10-21T16:45:00Z","v":18175,"vw":342.408875},{"c":343.365,"h":343.46,"l":342.67,"n":745,"o":342.72,"t":"2026-10-21T17:00:00Z","v":13495,"vw":343.106681},{"c":342.7687,"h":343.74,"l":342.7687,"n":663,"o":343.33,"t":"2026-10-21T17:15:00Z","v":11244,"vw":343.369731},{"c":343.125,"h":343.28,"l":342.59,"n":715,"o":342.92,"t":"2026-10-21T17:30:00Z","v":12673,"vw":342.910606},{"c":343.27,"h":343.58,"l":343.11,"n":811,"o":343.26,"t":"2026-10-21T17:45:00Z","v":14701,"vw":343.285961},{"c":343.675,"h":343.68,"l":342.9,"n":804,"o":343.37,"t":"2026-10-21T18:00:00Z","v":13481,"vw":343.289714},{"c":343.79,"h":343.98,"l":343.22,"n":766,"o":343.9799,"t":"2026-10-21T18:15:00Z","v":16198,"vw":343.61642},{"c":343.55,"h":343.89,"l":343.55,"n":727,"o":343.8,"t":"2026-10-21T18:30:00Z","v":13166,"vw":343.716797},{"c":341.91,"h":343.78,"l":341.705,"n":1397,"o":343.545,"t":"2026-10-21T18:45:00Z","v":23836,"vw":342.808136},{"c":341.9,"h":341.97,"l":340.81,"n":983,"o":341.88,"t":"2026-10-21T19:00:00Z","v":18840,"vw":341.484834},{"c":343.13,"h":343.13,"l":341.83,"n":1183,"o":341.95,"t":"2026-10-21T19:15:00Z","v":21160,"vw":342.314506},{"c":342.63,"h":343.09,"l":341.96,"n":1681,"o":343.09,"t":"2026-10-21T19:30:00Z","v":36453,"vw":342.557064},{"c":341.38,"h":343.13,"l":341.38,"n":5880,"o":342.64,"t":"2026-10-21T19:45:00Z","v":178109,"vw":342.056394},{"c":341.35,"h":341.5,"l":341.35,"n":96,"o":341.5,"t":"2026-10-21T20:00:00Z","v":353264,"vw":341.350094},{"c":341.35,"h":341.35,"l":341.35,"n":1,"o":341.35,"t":"2026-10-21T20:30:00Z","v":344,"vw":341.35},{"c":338.8154,"h":338.8154,"l":338.8154,"n":1,"o":338.8154,"t":"2026-10-21T22:30:00Z","v":88,"vw":338.8154},{"c":334.97,"h":334.97,"l":334.97,"n":2,"o":334.97,"t":"2026-10-22T08:00:00Z","v":49,"vw":334.97},{"c":323.835,"h":332.415,"l":323.41,"n":1148,"o":331.11,"t":"2026-10-22T13:30:00Z","v":53862,"vw":327.169507},{"c":325.255,"h":326.63,"l":321.6848,"n":1302,"o":323.835,"t":"2026-10-22T13:45:00Z","v":43789,"vw":324.207385},{"c":319.485,"h":327.375,"l":319.1101,"n":1648,"o":325.57,"t":"2026-10-22T14:00:00Z","v":46283,"vw":322.33517},{"c":312.515,"h":319.33,"l":312,"n":2017,"o":319.15,"t":"2026-10-22T14:15:00Z","v":57238,"vw":316.244149},{"c":314.82,"h":315.7,"l":311.19,"n":2190,"o":312.515,"t":"2026-10-22T14:30:00Z","v":75806,"vw":313.668643},{"c":313.7,"h":315.03,"l":311.44,"n":1872,"o":314.67,"t":"2026-10-22T14:45:00Z","v":55543,"vw":312.746738},{"c":310.0075,"h":314,"l":309.56,"n":1599,"o":313.4,"t":"2026-10-22T15:00:00Z","v":34541,"vw":311.986986},{"c":310.63,"h":312.23,"l":310.1,"n":2177,"o":310.44,"t":"2026-10-22T15:15:00Z","v":86179,"vw":311.080178},{"c":310.465,"h":311.82,"l":309.52,"n":1467,"o":310.6,"t":"2026-10-22T15:30:00Z","v":32280,"vw":310.582384},{"c":311.8,"h":312.23,"l":309.705,"n":1686,"o":310.47,"t":"2026-10-22T15:45:00Z","v":74276,"vw":311.212742},{"c":313.7,"h":313.7,"l":311.52,"n":1726,"o":312.03,"t":"2026-10-22T16:00:00Z","v":60069,"vw":312.506514},{"c":313.375,"h":313.984,"l":312.7201,"n":1746,"o":313.55,"t":"2026-10-22T16:15:00Z","v":83893,"vw":313.377857},{"c":312.57,"h":314.6,"l":312.57,"n":1159,"o":313.375,"t":"2026-10-22T16:30:00Z","v":40349,"vw":313.753251},{"c":313.9,"h":314.39,"l":311.98,"n":1214,"o":312.58,"t":"2026-10-22T16:45:00Z","v":21341,"vw":312.986499},{"c":314.41,"h":314.685,"l":312.84,"n":1051,"o":314.11,"t":"2026-10-22T17:00:00Z","v":26057,"vw":313.730712},{"c":316.05,"h":316.095,"l":313.96,"n":1373,"o":314.45,"t":"2026-10-22T17:15:00Z","v":40793,"vw":314.849608},{"c":314.495,"h":316.39,"l":314.1,"n":1563,"o":315.85,"t":"2026-10-22T17:30:00Z","v":42042,"vw":315.09458},{"c":313.41,"h":314.62,"l":313.4,"n":1261,"o":314.495,"t":"2026-10-22T17:45:00Z","v":31685,"vw":314.141943},{"c":312.8525,"h":313.4977,"l":311.97,"n":1398,"o":313.41,"t":"2026-10-22T18:00:00Z","v":40065,"vw":312.555882},{"c":312.42,"h":313.2,"l":312.14,"n":1214,"o":312.82,"t":"2026-10-22T18:15:00Z","v":36697,"vw":312.557873},{"c":313.185,"h":313.42,"l":311.88,"n":1507,"o":312.11,"t":"2026-10-22T18:30:00Z","v":62875,"vw":312.61673},{"c":312.27,"h":313.45,"l":312.08,"n":1507,"o":313.18,"t":"2026-10-22T18:45:00Z","v":41410,"vw":312.786958},{"c":311.65,"h":312.26,"l":309.755,"n":2549,"o":312.225,"t":"2026-10-22T19:00:00Z","v":82610,"vw":310.592628},{"c":313.085,"h":313.085,"l":311.28,"n":2112,"o":311.51,"t":"2026-10-22T19:15:00Z","v":56992,"vw":312.147148},{"c":311.57,"h":313.295,"l":311.375,"n":2798,"o":313.085,"t":"2026-10-22T19:30:00Z","v":73913,"vw":312.115764},{"c":311.51,"h":312.45,"l":310.8,"n":7819,"o":311.46,"t":"2026-10-22T19:45:00Z","v":254640,"vw":311.580366},{"c":313.09,"h":313.09,"l":311.51,"n":75,"o":311.51,"t":"2026-10-22T20:00:00Z","v":296951,"vw":311.525174},{"c":311.5,"h":311.5,"l":311.5,"n":3,"o":311.5,"t":"2026-10-22T20:15:00Z","v":145,"vw":311.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.096818181818182,"strike":383.45454545454544,"iv":0.5351927272727274,"gamma":0.0037618181818181817,"theta":-0.14552,"vega":0.15407636363636365,"rho":0.022169155828552212,"breakevenPct":23.772508390485918},{"delta":0.15,"premium":3.28713163064833,"strike":366.64047151277015,"iv":0.5095915520628683,"gamma":0.0051695481335952845,"theta":-0.18374990176817288,"vega":0.2036506876227898,"rho":0.03327423598787715,"breakevenPct":18.756854941707374},{"delta":0.2,"premium":4.7730132450331135,"strike":357.317880794702,"iv":0.5182602649006622,"gamma":0.0061413907284768214,"theta":-0.2249403973509934,"vega":0.24469172185430466,"rho":0.04424476099097135,"breakevenPct":16.241057476640478},{"delta":0.25,"premium":6.411988304093567,"strike":349.15204678362574,"iv":0.5252850877192983,"gamma":0.006867836257309941,"theta":-0.2599052631578947,"vega":0.2785017543859649,"rho":0.05514749937629083,"breakevenPct":14.145757652558357},{"delta":0.3,"premium":8.239473684210527,"strike":341.8421052631579,"iv":0.5303289473684211,"gamma":0.007452631578947369,"theta":-0.28753684210526315,"vega":0.3043789473684211,"rho":0.06595481422532565,"breakevenPct":12.385739629973807},{"delta":0.35,"premium":10.012280701754385,"strike":334.53216374269005,"iv":0.522796783625731,"gamma":0.008037426900584795,"theta":-0.3023736842105263,"vega":0.32385877192982454,"rho":0.07679379356276668,"breakevenPct":10.608168360977352},{"delta":0.4,"premium":12.016470588235295,"strike":327.7647058823529,"iv":0.5183835294117647,"gamma":0.008444705882352941,"theta":-0.3140411764705882,"vega":0.3378188235294118,"rho":0.08749612937239974,"breakevenPct":9.079029364554815},{"delta":0.45,"premium":14.428235294117647,"strike":321.88235294117646,"iv":0.5259717647058824,"gamma":0.00856235294117647,"theta":-0.3275705882352941,"vega":0.34628941176470585,"rho":0.097958115258993,"breakevenPct":7.964875837975638},{"delta":0.5,"premium":17.17767332549941,"strike":316.00470035252647,"iv":0.5338336075205641,"gamma":0.008480141010575794,"theta":-0.33549576968272615,"vega":0.3483607520564042,"rho":0.10818724047405381,"breakevenPct":6.960633604502677},{"delta":0.55,"premium":20.086016451233842,"strike":310.12925969447707,"iv":0.5418242068155112,"gamma":0.008303877790834312,"theta":-0.3407836662749706,"vega":0.34742068155111633,"rho":0.11830678419662875,"breakevenPct":6.008114332491463},{"delta":0.6,"premium":23.75539033457249,"strike":303.9405204460967,"iv":0.5536947955390334,"gamma":0.007875836431226767,"theta":-0.33956691449814125,"vega":0.33746245353159854,"rho":0.127884507327207,"breakevenPct":5.199329303585603},{"delta":0.65,"premium":27.673592493297587,"strike":297.5603217158177,"iv":0.5641300268096515,"gamma":0.007404825737265416,"theta":-0.3338450402144772,"vega":0.3239981233243968,"rho":0.13727815392334336,"breakevenPct":4.408961222829952},{"delta":0.7,"premium":31.996648793565676,"strike":290.857908847185,"iv":0.5719048257372654,"gamma":0.006868632707774799,"theta":-0.32050723860589814,"vega":0.30476219839142094,"rho":0.14637146814315682,"breakevenPct":3.6451228381222105},{"delta":0.75,"premium":37.306363636363635,"strike":283.3939393939394,"iv":0.5816199999999999,"gamma":0.006205454545454545,"theta":-0.2993781818181818,"vega":0.27765939393939393,"rho":0.15471479744883554,"breakevenPct":2.953548324334842},{"delta":0.8,"premium":43.861731843575434,"strike":274.8603351955307,"iv":0.5970988826815643,"gamma":0.005334636871508378,"theta":-0.27362122905027925,"vega":0.2446469273743016,"rho":0.16210027787601386,"breakevenPct":2.3184805904032557},{"delta":0.85,"premium":51.807556935817814,"strike":265.0517598343685,"iv":0.611112215320911,"gamma":0.004305175983436852,"theta":-0.237323602484472,"vega":0.20362774327122152,"rho":0.1684114760002173,"breakevenPct":1.720486924618404},{"delta":0.9,"premium":63.42354838709679,"strike":251.74193548387095,"iv":0.6420516129032259,"gamma":0.0031393548387096764,"theta":-0.19328580645161286,"vega":0.1537354838709677,"rho":0.1718487502091038,"breakevenPct":1.176720343809868}],"put":[{"delta":0.1,"premium":2.517415730337079,"strike":257.69662921348316,"iv":0.5678938202247191,"gamma":0.003515730337078652,"theta":-0.14667808988764044,"vega":0.15390112359550562,"rho":-0.027581124004552468,"breakevenPct":18.0805093152019},{"delta":0.15,"premium":4.290715434083602,"strike":267.37942122186496,"iv":0.5761355305466238,"gamma":0.004585530546623794,"theta":-0.19703729903536976,"vega":0.2031717041800643,"rho":-0.041623982927674656,"breakevenPct":15.541346456570988},{"delta":0.2,"premium":5.880873180873181,"strike":277.00623700623703,"iv":0.5566451143451143,"gamma":0.005740748440748441,"theta":-0.2273112266112266,"vega":0.2449931392931393,"rho":-0.05555379576857031,"breakevenPct":12.961359927652063},{"delta":0.25,"premium":7.898943196829589,"strike":284.70277410832233,"iv":0.5510017173051519,"gamma":0.00652324966974901,"theta":-0.25423870541611626,"vega":0.27702734478203433,"rho":-0.06974639614706764,"breakevenPct":11.138417042859476},{"delta":0.3,"premium":10.126724137931033,"strike":291.3129973474801,"iv":0.5556840848806367,"gamma":0.007118169761273209,"theta":-0.280482625994695,"vega":0.3044864721485411,"rho":-0.0840636428318743,"breakevenPct":9.731533480080552},{"delta":0.35,"premium":12.281896551724136,"strike":297.9442970822281,"iv":0.5434824933687002,"gamma":0.007714986737400531,"theta":-0.2904958885941645,"vega":0.3241151193633952,"rho":-0.09832516602781638,"breakevenPct":8.294574468538045},{"delta":0.4,"premium":14.871257485029941,"strike":304.1317365269461,"iv":0.539617365269461,"gamma":0.008106586826347306,"theta":-0.2988473053892216,"vega":0.3373065868263473,"rho":-0.11286735225665988,"breakevenPct":7.139493084457089},{"delta":0.45,"premium":17.659202813599062,"strike":310.1172332942556,"iv":0.5393511137162954,"gamma":0.00840234466588511,"theta":-0.3061874560375147,"vega":0.3474187573270809,"rho":-0.12753809166250585,"breakevenPct":6.11299182001397},{"delta":0.5,"premium":20.61934349355217,"strike":315.978898007034,"iv":0.5319067995310669,"gamma":0.00851957796014068,"theta":-0.30056025791324736,"vega":0.3483566236811254,"rho":-0.14232928243745635,"breakevenPct":5.181523430663938},{"delta":0.55,"premium":23.755502958579882,"strike":321.85798816568047,"iv":0.5248491124260355,"gamma":0.00856284023668639,"theta":-0.29250094674556215,"vega":0.3463244970414201,"rho":-0.15723922577189037,"breakevenPct":4.3009678307863215},{"delta":0.6,"premium":27.276213017751477,"strike":327.7751479289941,"iv":0.5186360946745562,"gamma":0.008444497041420118,"theta":-0.2791281656804734,"vega":0.33780378698224856,"rho":-0.17240860941143796,"breakevenPct":3.5316420830681894},{"delta":0.65,"premium":31.82078651685394,"strike":334.3820224719101,"iv":0.5203314606741573,"gamma":0.00804943820224719,"theta":-0.2651606741573034,"vega":0.3236887640449438,"rho":-0.1883360515753009,"breakevenPct":2.869587173336702},{"delta":0.7,"premium":36.84285714285715,"strike":341.2755102040816,"iv":0.5222857142857142,"gamma":0.0075107142857142855,"theta":-0.2469142857142857,"vega":0.3043301020408163,"rho":-0.20461118004997714,"breakevenPct":2.2688112163003207},{"delta":0.75,"premium":41.307142857142864,"strike":347.6530612244898,"iv":0.5062142857142857,"gamma":0.007064285714285714,"theta":-0.21298571428571428,"vega":0.27748061224489795,"rho":-0.2204499383503262,"breakevenPct":1.6546008451534666},{"delta":0.8,"premium":47.559490333919165,"strike":355.5536028119508,"iv":0.4997446397188049,"gamma":0.00634463971880492,"theta":-0.1788409490333919,"vega":0.24455254833040418,"rho":-0.2376245268991627,"breakevenPct":1.1254855608245133},{"delta":0.85,"premium":58.033283582089545,"strike":367.3731343283582,"iv":0.5160370149253731,"gamma":0.00516268656716418,"theta":-0.14690119402985077,"vega":0.2043492537313433,"rho":-0.25805368652463134,"breakevenPct":0.6934668551304448},{"delta":0.9,"premium":68.74656750572083,"strike":379.4279176201373,"iv":0.5084237986270024,"gamma":0.003957208237986269,"theta":-0.097483066361556,"vega":0.15389153318077797,"rho":-0.2786692973323167,"breakevenPct":0.26280895203323335}]},"raw":{"call":[{"delta":0.1,"premium":2.096818181818182,"strike":383.45454545454544,"iv":0.5351927272727274,"gamma":0.0037618181818181817,"theta":-0.14552,"vega":0.15407636363636365,"rho":0.022169155828552212,"breakevenPct":23.772508390485918},{"delta":0.15,"premium":3.28713163064833,"strike":366.64047151277015,"iv":0.5095915520628683,"gamma":0.0051695481335952845,"theta":-0.18374990176817288,"vega":0.2036506876227898,"rho":0.03327423598787715,"breakevenPct":18.756854941707374},{"delta":0.2,"premium":4.7730132450331135,"strike":357.317880794702,"iv":0.5182602649006622,"gamma":0.0061413907284768214,"theta":-0.2249403973509934,"vega":0.24469172185430466,"rho":0.04424476099097135,"breakevenPct":16.241057476640478},{"delta":0.25,"premium":6.411988304093567,"strike":349.15204678362574,"iv":0.5252850877192983,"gamma":0.006867836257309941,"theta":-0.2599052631578947,"vega":0.2785017543859649,"rho":0.05514749937629083,"breakevenPct":14.145757652558357},{"delta":0.3,"premium":8.239473684210527,"strike":341.8421052631579,"iv":0.5303289473684211,"gamma":0.007452631578947369,"theta":-0.28753684210526315,"vega":0.3043789473684211,"rho":0.06595481422532565,"breakevenPct":12.385739629973807},{"delta":0.35,"premium":10.012280701754385,"strike":334.53216374269005,"iv":0.522796783625731,"gamma":0.008037426900584795,"theta":-0.3023736842105263,"vega":0.32385877192982454,"rho":0.07679379356276668,"breakevenPct":10.608168360977352},{"delta":0.4,"premium":12.016470588235295,"strike":327.7647058823529,"iv":0.5183835294117647,"gamma":0.008444705882352941,"theta":-0.3140411764705882,"vega":0.3378188235294118,"rho":0.08749612937239974,"breakevenPct":9.079029364554815},{"delta":0.45,"premium":14.428235294117647,"strike":321.88235294117646,"iv":0.5259717647058824,"gamma":0.00856235294117647,"theta":-0.3275705882352941,"vega":0.34628941176470585,"rho":0.097958115258993,"breakevenPct":7.964875837975638},{"delta":0.5,"premium":17.17767332549941,"strike":316.00470035252647,"iv":0.5338336075205641,"gamma":0.008480141010575794,"theta":-0.33549576968272615,"vega":0.3483607520564042,"rho":0.10818724047405381,"breakevenPct":6.960633604502677},{"delta":0.55,"premium":20.086016451233842,"strike":310.12925969447707,"iv":0.5418242068155112,"gamma":0.008303877790834312,"theta":-0.3407836662749706,"vega":0.34742068155111633,"rho":0.11830678419662875,"breakevenPct":6.008114332491463},{"delta":0.6,"premium":23.75539033457249,"strike":303.9405204460967,"iv":0.5536947955390334,"gamma":0.007875836431226767,"theta":-0.33956691449814125,"vega":0.33746245353159854,"rho":0.127884507327207,"breakevenPct":5.199329303585603},{"delta":0.65,"premium":27.673592493297587,"strike":297.5603217158177,"iv":0.5641300268096515,"gamma":0.007404825737265416,"theta":-0.3338450402144772,"vega":0.3239981233243968,"rho":0.13727815392334336,"breakevenPct":4.408961222829952},{"delta":0.7,"premium":31.996648793565676,"strike":290.857908847185,"iv":0.5719048257372654,"gamma":0.006868632707774799,"theta":-0.32050723860589814,"vega":0.30476219839142094,"rho":0.14637146814315682,"breakevenPct":3.6451228381222105},{"delta":0.75,"premium":37.306363636363635,"strike":283.3939393939394,"iv":0.5816199999999999,"gamma":0.006205454545454545,"theta":-0.2993781818181818,"vega":0.27765939393939393,"rho":0.15471479744883554,"breakevenPct":2.953548324334842},{"delta":0.8,"premium":43.861731843575434,"strike":274.8603351955307,"iv":0.5970988826815643,"gamma":0.005334636871508378,"theta":-0.27362122905027925,"vega":0.2446469273743016,"rho":0.16210027787601386,"breakevenPct":2.3184805904032557},{"delta":0.85,"premium":51.807556935817814,"strike":265.0517598343685,"iv":0.611112215320911,"gamma":0.004305175983436852,"theta":-0.237323602484472,"vega":0.20362774327122152,"rho":0.1684114760002173,"breakevenPct":1.720486924618404},{"delta":0.9,"premium":63.42354838709679,"strike":251.74193548387095,"iv":0.6420516129032259,"gamma":0.0031393548387096764,"theta":-0.19328580645161286,"vega":0.1537354838709677,"rho":0.1718487502091038,"breakevenPct":1.176720343809868}],"put":[{"delta":0.1,"premium":2.517415730337079,"strike":257.69662921348316,"iv":0.5678938202247191,"gamma":0.003515730337078652,"theta":-0.14667808988764044,"vega":0.15390112359550562,"rho":-0.027581124004552468,"breakevenPct":18.0805093152019},{"delta":0.15,"premium":4.290715434083602,"strike":267.37942122186496,"iv":0.5761355305466238,"gamma":0.004585530546623794,"theta":-0.19703729903536976,"vega":0.2031717041800643,"rho":-0.041623982927674656,"breakevenPct":15.541346456570988},{"delta":0.2,"premium":5.880873180873181,"strike":277.00623700623703,"iv":0.5566451143451143,"gamma":0.005740748440748441,"theta":-0.2273112266112266,"vega":0.2449931392931393,"rho":-0.05555379576857031,"breakevenPct":12.961359927652063},{"delta":0.25,"premium":7.898943196829589,"strike":284.70277410832233,"iv":0.5510017173051519,"gamma":0.00652324966974901,"theta":-0.25423870541611626,"vega":0.27702734478203433,"rho":-0.06974639614706764,"breakevenPct":11.138417042859476},{"delta":0.3,"premium":10.126724137931033,"strike":291.3129973474801,"iv":0.5556840848806367,"gamma":0.007118169761273209,"theta":-0.280482625994695,"vega":0.3044864721485411,"rho":-0.0840636428318743,"breakevenPct":9.731533480080552},{"delta":0.35,"premium":12.281896551724136,"strike":297.9442970822281,"iv":0.5434824933687002,"gamma":0.007714986737400531,"theta":-0.2904958885941645,"vega":0.3241151193633952,"rho":-0.09832516602781638,"breakevenPct":8.294574468538045},{"delta":0.4,"premium":14.871257485029941,"strike":304.1317365269461,"iv":0.539617365269461,"gamma":0.008106586826347306,"theta":-0.2988473053892216,"vega":0.3373065868263473,"rho":-0.11286735225665988,"breakevenPct":7.139493084457089},{"delta":0.45,"premium":17.659202813599062,"strike":310.1172332942556,"iv":0.5393511137162954,"gamma":0.00840234466588511,"theta":-0.3061874560375147,"vega":0.3474187573270809,"rho":-0.12753809166250585,"breakevenPct":6.11299182001397},{"delta":0.5,"premium":20.61934349355217,"strike":315.978898007034,"iv":0.5319067995310669,"gamma":0.00851957796014068,"theta":-0.30056025791324736,"vega":0.3483566236811254,"rho":-0.14232928243745635,"breakevenPct":5.181523430663938},{"delta":0.55,"premium":23.755502958579882,"strike":321.85798816568047,"iv":0.5248491124260355,"gamma":0.00856284023668639,"theta":-0.29250094674556215,"vega":0.3463244970414201,"rho":-0.15723922577189037,"breakevenPct":4.3009678307863215},{"delta":0.6,"premium":27.276213017751477,"strike":327.7751479289941,"iv":0.5186360946745562,"gamma":0.008444497041420118,"theta":-0.2791281656804734,"vega":0.33780378698224856,"rho":-0.17240860941143796,"breakevenPct":3.5316420830681894},{"delta":0.65,"premium":31.82078651685394,"strike":334.3820224719101,"iv":0.5203314606741573,"gamma":0.00804943820224719,"theta":-0.2651606741573034,"vega":0.3236887640449438,"rho":-0.1883360515753009,"breakevenPct":2.869587173336702},{"delta":0.7,"premium":36.84285714285715,"strike":341.2755102040816,"iv":0.5222857142857142,"gamma":0.0075107142857142855,"theta":-0.2469142857142857,"vega":0.3043301020408163,"rho":-0.20461118004997714,"breakevenPct":2.2688112163003207},{"delta":0.75,"premium":41.307142857142864,"strike":347.6530612244898,"iv":0.5062142857142857,"gamma":0.007064285714285714,"theta":-0.21298571428571428,"vega":0.27748061224489795,"rho":-0.2204499383503262,"breakevenPct":1.6546008451534666},{"delta":0.8,"premium":47.559490333919165,"strike":355.5536028119508,"iv":0.4997446397188049,"gamma":0.00634463971880492,"theta":-0.1788409490333919,"vega":0.24455254833040418,"rho":-0.2376245268991627,"breakevenPct":1.1254855608245133},{"delta":0.85,"premium":58.033283582089545,"strike":367.3731343283582,"iv":0.5160370149253731,"gamma":0.00516268656716418,"theta":-0.14690119402985077,"vega":0.2043492537313433,"rho":-0.25805368652463134,"breakevenPct":0.6934668551304448},{"delta":0.9,"premium":68.74656750572083,"strike":379.4279176201373,"iv":0.5084237986270024,"gamma":0.003957208237986269,"theta":-0.097483066361556,"vega":0.15389153318077797,"rho":-0.2786692973323167,"breakevenPct":0.26280895203323335}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}