{"symbol":"KRYS","url":"https://intraalpha.com/companies/KRYS","capturedAt":"2026-10-23T19:12:44.143Z","state":"ready","quote":{"symbol":"KRYS","last_price":311.21,"prev_close":320.13,"regular_close":311.16,"change":-8.92,"change_pct":-2.7864,"regular_change":-8.97,"regular_change_pct":-2.802,"extended_change":0.05,"extended_change_pct":0.0161,"bid":310.91,"ask":311.51,"bid_size":40,"ask_size":80,"volume":124319,"vwap":313.427345,"open":318.91,"high":318.91,"low":310.5608,"close":311.16,"trade_count":7831,"last_trade_at":"2026-10-23T19:12:39.44850201Z","last_quote_at":"2026-10-23T19:12:41.807242929Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T15:12:15.501206394-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KRYS","fetched_at":"2026-10-23T19:12:41.928188+00:00","name":"Krystal Biotech Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Krystal Biotech, Inc., a clinical-stage biotechnology company, is dedicated to the field of redosable gene therapy to treat serious rare diseases in the United States. The company is headquartered in Pittsburgh, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9465708000,"ebitda":199293000,"pe_ratio":40.08,"peg_ratio":null,"book_value":45.92,"dividend_per_share":null,"dividend_yield":null,"eps":7.98,"revenue_ttm":440484000,"gross_profit_ttm":416868000,"profit_margin":0.548,"operating_margin_ttm":0.49,"return_on_assets_ttm":0.0937,"return_on_equity_ttm":0.201,"quarterly_earnings_growth":0.388,"quarterly_revenue_growth":0.241,"analyst_target_price":395.44,"analyst_number":1,"beta":0.498,"fifty_two_week_high":382.54,"fifty_two_week_low":183.26,"fifty_day_ma":339.43,"two_hundred_day_ma":306.62,"shares_outstanding":29598800,"forward_pe":46.95,"price_to_sales":21.49,"price_to_book":7.44,"ev_to_revenue":21.06,"ev_to_ebitda":45.39},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T19:12:41.928188+00:00"},"optionObservedAt":"2026-10-23T18:59:15.193Z","bars":[{"c":330,"h":330,"l":330,"n":12,"o":330,"t":"2026-10-16T13:25:00Z","v":210,"vw":330},{"c":327.75,"h":331.025,"l":327.75,"n":103,"o":329.94,"t":"2026-10-16T13:30:00Z","v":5979,"vw":329.607046},{"c":327.23,"h":327.83,"l":326.0826,"n":70,"o":327.83,"t":"2026-10-16T13:35:00Z","v":918,"vw":326.715897},{"c":326.27,"h":326.35,"l":326.27,"n":46,"o":326.35,"t":"2026-10-16T13:40:00Z","v":289,"vw":326.308554},{"c":325.375,"h":325.94,"l":325.01,"n":48,"o":325.94,"t":"2026-10-16T13:45:00Z","v":761,"vw":325.403322},{"c":322.89,"h":324.06,"l":321.1854,"n":156,"o":324.06,"t":"2026-10-16T13:50:00Z","v":3392,"vw":322.973755},{"c":323.86,"h":323.86,"l":322.01,"n":119,"o":322.8425,"t":"2026-10-16T13:55:00Z","v":3778,"vw":323.495451},{"c":323.805,"h":323.87,"l":323.805,"n":58,"o":323.87,"t":"2026-10-16T14:00:00Z","v":625,"vw":323.824534},{"c":323.93,"h":323.93,"l":323.925,"n":7,"o":323.925,"t":"2026-10-16T14:05:00Z","v":771,"vw":323.925328},{"c":324.95,"h":325.615,"l":323.0201,"n":114,"o":323.91,"t":"2026-10-16T14:10:00Z","v":1316,"vw":324.51474},{"c":323.5,"h":324.955,"l":323.5,"n":45,"o":324.955,"t":"2026-10-16T14:15:00Z","v":452,"vw":324.060577},{"c":323.79,"h":324.265,"l":323.79,"n":15,"o":324.265,"t":"2026-10-16T14:25:00Z","v":226,"vw":324.060951},{"c":324.06,"h":324.56,"l":323.32,"n":59,"o":323.79,"t":"2026-10-16T14:30:00Z","v":3058,"vw":323.862995},{"c":324.02,"h":324.76,"l":323.78,"n":126,"o":323.78,"t":"2026-10-16T14:35:00Z","v":1784,"vw":324.281294},{"c":323.625,"h":323.625,"l":323.625,"n":6,"o":323.625,"t":"2026-10-16T14:40:00Z","v":56,"vw":323.625},{"c":323.95,"h":323.95,"l":323.29,"n":18,"o":323.29,"t":"2026-10-16T14:45:00Z","v":1189,"vw":323.925188},{"c":323.6,"h":323.83,"l":323.465,"n":28,"o":323.465,"t":"2026-10-16T14:50:00Z","v":246,"vw":323.608885},{"c":323.685,"h":323.685,"l":323.68,"n":18,"o":323.68,"t":"2026-10-16T14:55:00Z","v":338,"vw":323.6825},{"c":322.5,"h":323.18,"l":322.4,"n":132,"o":322.86,"t":"2026-10-16T15:00:00Z","v":1332,"vw":322.704631},{"c":322.68,"h":322.68,"l":322,"n":103,"o":322.41,"t":"2026-10-16T15:05:00Z","v":2116,"vw":322.289213},{"c":322.365,"h":322.55,"l":322.365,"n":50,"o":322.53,"t":"2026-10-16T15:10:00Z","v":806,"vw":322.491232},{"c":320.03,"h":321.5,"l":320.03,"n":50,"o":321.5,"t":"2026-10-16T15:15:00Z","v":960,"vw":321.289291},{"c":319.69,"h":320.73,"l":319.69,"n":212,"o":320.73,"t":"2026-10-16T15:20:00Z","v":4794,"vw":320.027551},{"c":320.43,"h":320.43,"l":319.495,"n":83,"o":319.5,"t":"2026-10-16T15:25:00Z","v":1013,"vw":319.995074},{"c":322.1225,"h":322.125,"l":321.075,"n":69,"o":321.18,"t":"2026-10-16T15:30:00Z","v":1685,"vw":321.861262},{"c":320.605,"h":321.83,"l":320.605,"n":112,"o":321.83,"t":"2026-10-16T15:35:00Z","v":2455,"vw":321.100183},{"c":320.32,"h":320.45,"l":319.6,"n":144,"o":320,"t":"2026-10-16T15:40:00Z","v":3148,"vw":320.10585},{"c":320.185,"h":321.045,"l":319.77,"n":130,"o":320.1,"t":"2026-10-16T15:45:00Z","v":2791,"vw":320.314181},{"c":320.14,"h":321.29,"l":319.72,"n":106,"o":319.72,"t":"2026-10-16T15:50:00Z","v":1691,"vw":320.282745},{"c":320.3,"h":320.305,"l":320.06,"n":69,"o":320.305,"t":"2026-10-16T15:55:00Z","v":1115,"vw":320.209672},{"c":320.04,"h":320.295,"l":319.74,"n":50,"o":320.1,"t":"2026-10-16T16:00:00Z","v":1075,"vw":320.07851},{"c":319.48,"h":319.48,"l":318.875,"n":98,"o":318.93,"t":"2026-10-16T16:10:00Z","v":1387,"vw":319.0924},{"c":319.625,"h":319.625,"l":318.96,"n":94,"o":319.26,"t":"2026-10-16T16:15:00Z","v":1525,"vw":319.308313},{"c":319.205,"h":319.255,"l":318.67,"n":92,"o":319.225,"t":"2026-10-16T16:20:00Z","v":1149,"vw":318.932992},{"c":318.395,"h":318.78,"l":318,"n":138,"o":318.78,"t":"2026-10-16T16:25:00Z","v":2755,"vw":318.312345},{"c":318.17,"h":318.17,"l":317.995,"n":59,"o":318.01,"t":"2026-10-16T16:30:00Z","v":691,"vw":318.039755},{"c":317.92,"h":318.04,"l":317.865,"n":35,"o":318.04,"t":"2026-10-16T16:35:00Z","v":423,"vw":317.921852},{"c":317.93,"h":318.01,"l":317.37,"n":55,"o":317.84,"t":"2026-10-16T16:40:00Z","v":1043,"vw":317.842254},{"c":318.43,"h":318.48,"l":317.72,"n":121,"o":317.95,"t":"2026-10-16T16:45:00Z","v":1755,"vw":318.220459},{"c":319.435,"h":319.435,"l":318.49,"n":54,"o":318.49,"t":"2026-10-16T16:50:00Z","v":830,"vw":318.8046},{"c":319.04,"h":319.32,"l":318.775,"n":77,"o":319.25,"t":"2026-10-16T16:55:00Z","v":1967,"vw":319.100716},{"c":319.24,"h":319.26,"l":319.24,"n":17,"o":319.26,"t":"2026-10-16T17:00:00Z","v":221,"vw":319.253798},{"c":318.95,"h":319.165,"l":318.65,"n":58,"o":319.165,"t":"2026-10-16T17:05:00Z","v":783,"vw":319.008313},{"c":317.57,"h":318.66,"l":317.57,"n":106,"o":318.54,"t":"2026-10-16T17:10:00Z","v":4795,"vw":317.821552},{"c":317.54,"h":318.41,"l":317.03,"n":107,"o":317.57,"t":"2026-10-16T17:15:00Z","v":2231,"vw":317.711491},{"c":317.6,"h":318.06,"l":317.6,"n":34,"o":318.01,"t":"2026-10-16T17:20:00Z","v":583,"vw":317.939217},{"c":317.8,"h":317.8275,"l":317.451,"n":66,"o":317.77,"t":"2026-10-16T17:25:00Z","v":1177,"vw":317.730984},{"c":318.685,"h":318.8741,"l":317.6975,"n":149,"o":317.87,"t":"2026-10-16T17:30:00Z","v":2857,"vw":318.356714},{"c":318.08,"h":318.685,"l":317.94,"n":24,"o":318.685,"t":"2026-10-16T17:35:00Z","v":520,"vw":318.454095},{"c":318.205,"h":318.35,"l":317.56,"n":59,"o":317.99,"t":"2026-10-16T17:40:00Z","v":778,"vw":318.090986},{"c":318.33,"h":318.335,"l":317.94,"n":31,"o":317.94,"t":"2026-10-16T17:45:00Z","v":396,"vw":318.246111},{"c":318.065,"h":318.065,"l":317.69,"n":60,"o":317.82,"t":"2026-10-16T17:50:00Z","v":724,"vw":317.972281},{"c":317.73,"h":318.39,"l":317.67,"n":110,"o":318.38,"t":"2026-10-16T17:55:00Z","v":1390,"vw":318.122052},{"c":317.34,"h":317.6,"l":317.1,"n":28,"o":317.6,"t":"2026-10-16T18:00:00Z","v":423,"vw":317.39},{"c":317.625,"h":317.625,"l":317.625,"n":8,"o":317.625,"t":"2026-10-16T18:05:00Z","v":126,"vw":317.625},{"c":317.58,"h":317.61,"l":317.07,"n":132,"o":317.41,"t":"2026-10-16T18:10:00Z","v":2489,"vw":317.408745},{"c":317.39,"h":317.56,"l":317.1,"n":36,"o":317.56,"t":"2026-10-16T18:15:00Z","v":439,"vw":317.382},{"c":317.46,"h":317.8575,"l":317.13,"n":119,"o":317.375,"t":"2026-10-16T18:20:00Z","v":2215,"vw":317.58438},{"c":317.37,"h":317.415,"l":317.09,"n":112,"o":317.385,"t":"2026-10-16T18:25:00Z","v":1659,"vw":317.378004},{"c":317.68,"h":317.97,"l":317.09,"n":137,"o":317.545,"t":"2026-10-16T18:30:00Z","v":2970,"vw":317.769217},{"c":317.725,"h":317.785,"l":317.38,"n":99,"o":317.69,"t":"2026-10-16T18:35:00Z","v":836,"vw":317.665368},{"c":317.29,"h":317.81,"l":317.2,"n":80,"o":317.81,"t":"2026-10-16T18:40:00Z","v":1078,"vw":317.490645},{"c":316.555,"h":317.605,"l":316.31,"n":318,"o":317.5625,"t":"2026-10-16T18:45:00Z","v":6123,"vw":316.878034},{"c":316.57,"h":316.6,"l":316,"n":151,"o":316.55,"t":"2026-10-16T18:50:00Z","v":2345,"vw":316.362195},{"c":316.77,"h":316.77,"l":316.315,"n":149,"o":316.315,"t":"2026-10-16T18:55:00Z","v":2510,"vw":316.522452},{"c":317.24,"h":317.595,"l":316.91,"n":198,"o":316.93,"t":"2026-10-16T19:00:00Z","v":2888,"vw":317.277443},{"c":317.605,"h":318.02,"l":317.03,"n":179,"o":317.61,"t":"2026-10-16T19:05:00Z","v":3435,"vw":317.452508},{"c":317.39,"h":318.14,"l":317.39,"n":185,"o":317.6,"t":"2026-10-16T19:10:00Z","v":10839,"vw":318.059234},{"c":317.38,"h":317.905,"l":317.02,"n":121,"o":317.895,"t":"2026-10-16T19:15:00Z","v":1834,"vw":317.511423},{"c":318.65,"h":318.655,"l":317.04,"n":198,"o":317.38,"t":"2026-10-16T19:20:00Z","v":5071,"vw":317.63015},{"c":318.03,"h":318.69,"l":317.82,"n":169,"o":318.27,"t":"2026-10-16T19:25:00Z","v":2327,"vw":318.182911},{"c":318.52,"h":318.63,"l":317.8,"n":168,"o":318.04,"t":"2026-10-16T19:30:00Z","v":2558,"vw":318.294193},{"c":317.635,"h":318.51,"l":317.41,"n":140,"o":318.51,"t":"2026-10-16T19:35:00Z","v":2152,"vw":317.850259},{"c":318.0999,"h":318.61,"l":317.41,"n":186,"o":317.635,"t":"2026-10-16T19:40:00Z","v":3063,"vw":318.009325},{"c":316.315,"h":318.1,"l":315.5,"n":278,"o":317.99,"t":"2026-10-16T19:45:00Z","v":6688,"vw":317.077192},{"c":315.565,"h":316.8999,"l":315.385,"n":401,"o":315.85,"t":"2026-10-16T19:50:00Z","v":6109,"vw":315.968795},{"c":316.69,"h":317.59,"l":315.6,"n":1191,"o":315.86,"t":"2026-10-16T19:55:00Z","v":19964,"vw":316.410904},{"c":316.58,"h":316.58,"l":316.58,"n":32,"o":316.58,"t":"2026-10-16T20:00:00Z","v":48113,"vw":316.58},{"c":317.01,"h":317.01,"l":316.99,"n":7,"o":317,"t":"2026-10-19T08:30:00Z","v":604,"vw":317},{"c":318.36,"h":318.36,"l":318.36,"n":8,"o":318.36,"t":"2026-10-19T08:45:00Z","v":139,"vw":318.36},{"c":319.145,"h":321,"l":317.915,"n":157,"o":320.15,"t":"2026-10-19T13:30:00Z","v":5241,"vw":320.049206},{"c":319.03,"h":320.725,"l":318.765,"n":88,"o":320.57,"t":"2026-10-19T13:35:00Z","v":1494,"vw":319.803014},{"c":315.045,"h":319.8,"l":314.22,"n":178,"o":319.8,"t":"2026-10-19T13:40:00Z","v":2670,"vw":316.5094},{"c":317.975,"h":318.615,"l":315.65,"n":105,"o":315.7,"t":"2026-10-19T13:45:00Z","v":1262,"vw":317.091937},{"c":318.085,"h":318.085,"l":318.085,"n":24,"o":318.085,"t":"2026-10-19T13:50:00Z","v":128,"vw":318.085},{"c":319.02,"h":319.02,"l":318.23,"n":82,"o":318.36,"t":"2026-10-19T13:55:00Z","v":1077,"vw":318.755},{"c":319.815,"h":320.15,"l":317.525,"n":169,"o":318.93,"t":"2026-10-19T14:00:00Z","v":2164,"vw":319.057888},{"c":319.04,"h":320.835,"l":318.59,"n":328,"o":320.1,"t":"2026-10-19T14:05:00Z","v":6733,"vw":319.83042},{"c":319.6,"h":319.6,"l":319.415,"n":84,"o":319.415,"t":"2026-10-19T14:10:00Z","v":792,"vw":319.484628},{"c":320.015,"h":320.46,"l":319.5997,"n":111,"o":319.675,"t":"2026-10-19T14:15:00Z","v":1781,"vw":319.814336},{"c":320.05,"h":320.05,"l":319.51,"n":243,"o":319.54,"t":"2026-10-19T14:20:00Z","v":1399,"vw":319.818292},{"c":320.49,"h":320.49,"l":319.72,"n":58,"o":320.055,"t":"2026-10-19T14:25:00Z","v":665,"vw":320.078064},{"c":318.15,"h":319.75,"l":318.15,"n":92,"o":319.73,"t":"2026-10-19T14:30:00Z","v":852,"vw":319.2825},{"c":318.875,"h":318.96,"l":318.865,"n":94,"o":318.865,"t":"2026-10-19T14:35:00Z","v":1010,"vw":318.894711},{"c":316.88,"h":318.51,"l":316.88,"n":94,"o":318.51,"t":"2026-10-19T14:40:00Z","v":1293,"vw":318.005416},{"c":317.2,"h":317.28,"l":316.94,"n":70,"o":316.94,"t":"2026-10-19T14:45:00Z","v":667,"vw":317.165455},{"c":317.57,"h":317.79,"l":317.1,"n":170,"o":317.365,"t":"2026-10-19T14:50:00Z","v":1476,"vw":317.455426},{"c":318.86,"h":318.86,"l":317.98,"n":75,"o":317.98,"t":"2026-10-19T14:55:00Z","v":673,"vw":318.235603},{"c":317.7,"h":318.05,"l":317.7,"n":44,"o":317.98,"t":"2026-10-19T15:00:00Z","v":524,"vw":317.89},{"c":317.8795,"h":318.155,"l":317.57,"n":74,"o":318.12,"t":"2026-10-19T15:05:00Z","v":786,"vw":318.026454},{"c":319.18,"h":319.18,"l":318.17,"n":70,"o":318.17,"t":"2026-10-19T15:10:00Z","v":940,"vw":318.308972},{"c":319.26,"h":319.67,"l":318.445,"n":251,"o":318.445,"t":"2026-10-19T15:15:00Z","v":7490,"vw":319.136979},{"c":319.21,"h":319.27,"l":318.71,"n":103,"o":319.27,"t":"2026-10-19T15:20:00Z","v":2516,"vw":318.944237},{"c":318.78,"h":319.45,"l":318.55,"n":171,"o":319.12,"t":"2026-10-19T15:25:00Z","v":5168,"vw":318.857353},{"c":318.905,"h":318.905,"l":318.755,"n":60,"o":318.77,"t":"2026-10-19T15:30:00Z","v":1088,"vw":318.814394},{"c":319.55,"h":319.59,"l":318.905,"n":60,"o":318.905,"t":"2026-10-19T15:35:00Z","v":924,"vw":319.435542},{"c":319.8,"h":319.8,"l":319.2,"n":52,"o":319.2,"t":"2026-10-19T15:40:00Z","v":680,"vw":319.588172},{"c":319.51,"h":319.645,"l":319.16,"n":32,"o":319.645,"t":"2026-10-19T15:45:00Z","v":562,"vw":319.43466},{"c":319.27,"h":319.52,"l":319.09,"n":128,"o":319.52,"t":"2026-10-19T15:50:00Z","v":1707,"vw":319.288038},{"c":319.595,"h":319.595,"l":319.1201,"n":50,"o":319.4,"t":"2026-10-19T15:55:00Z","v":952,"vw":319.264259},{"c":319.14,"h":319.15,"l":318.79,"n":124,"o":319.15,"t":"2026-10-19T16:00:00Z","v":1495,"vw":318.982606},{"c":319.11,"h":319.115,"l":318.82,"n":31,"o":319.115,"t":"2026-10-19T16:05:00Z","v":676,"vw":319.087246},{"c":319.51,"h":319.51,"l":319.0725,"n":71,"o":319.1,"t":"2026-10-19T16:10:00Z","v":1469,"vw":319.117084},{"c":319.355,"h":319.87,"l":319.205,"n":63,"o":319.56,"t":"2026-10-19T16:15:00Z","v":798,"vw":319.391519},{"c":319.05,"h":319.39,"l":319.05,"n":33,"o":319.37,"t":"2026-10-19T16:20:00Z","v":302,"vw":319.27},{"c":319.62,"h":319.86,"l":319.325,"n":78,"o":319.56,"t":"2026-10-19T16:25:00Z","v":761,"vw":319.664167},{"c":319.9,"h":320.09,"l":319.63,"n":115,"o":319.81,"t":"2026-10-19T16:30:00Z","v":1737,"vw":319.84001},{"c":320.38,"h":320.38,"l":319.9,"n":77,"o":319.9,"t":"2026-10-19T16:35:00Z","v":1346,"vw":320.15375},{"c":319.87,"h":320.49,"l":319.76,"n":148,"o":320.13,"t":"2026-10-19T16:40:00Z","v":1704,"vw":320.030684},{"c":319.71,"h":319.76,"l":319.355,"n":57,"o":319.69,"t":"2026-10-19T16:45:00Z","v":880,"vw":319.600497},{"c":319.77,"h":319.77,"l":319.39,"n":58,"o":319.725,"t":"2026-10-19T16:50:00Z","v":1013,"vw":319.737143},{"c":319.41,"h":319.78,"l":319.38,"n":30,"o":319.38,"t":"2026-10-19T16:55:00Z","v":331,"vw":319.523333},{"c":319.79,"h":319.815,"l":319.79,"n":33,"o":319.795,"t":"2026-10-19T17:00:00Z","v":358,"vw":319.796188},{"c":319.6,"h":319.965,"l":319.6,"n":31,"o":319.965,"t":"2026-10-19T17:05:00Z","v":506,"vw":319.817241},{"c":319.52,"h":319.98,"l":319.37,"n":77,"o":319.98,"t":"2026-10-19T17:10:00Z","v":1110,"vw":319.713677},{"c":319.79,"h":320,"l":319.3777,"n":38,"o":319.3777,"t":"2026-10-19T17:15:00Z","v":864,"vw":319.866899},{"c":319.81,"h":320.17,"l":319.795,"n":45,"o":319.795,"t":"2026-10-19T17:20:00Z","v":727,"vw":320.032673},{"c":320.425,"h":320.49,"l":320.17,"n":136,"o":320.17,"t":"2026-10-19T17:25:00Z","v":1416,"vw":320.33812},{"c":320.38,"h":320.85,"l":320.37,"n":50,"o":320.85,"t":"2026-10-19T17:30:00Z","v":942,"vw":320.533978},{"c":320.1625,"h":320.57,"l":320.12,"n":105,"o":320.39,"t":"2026-10-19T17:35:00Z","v":1205,"vw":320.356014},{"c":320.37,"h":320.37,"l":320.24,"n":62,"o":320.24,"t":"2026-10-19T17:40:00Z","v":617,"vw":320.292941},{"c":319.95,"h":320.435,"l":319.91,"n":93,"o":320.435,"t":"2026-10-19T17:45:00Z","v":1426,"vw":320.113506},{"c":319.93,"h":319.93,"l":319.72,"n":52,"o":319.92,"t":"2026-10-19T17:50:00Z","v":614,"vw":319.794879},{"c":320.295,"h":320.295,"l":320.295,"n":11,"o":320.295,"t":"2026-10-19T17:55:00Z","v":69,"vw":320.295},{"c":320.25,"h":320.25,"l":320.0823,"n":74,"o":320.225,"t":"2026-10-19T18:00:00Z","v":689,"vw":320.19163},{"c":320.54,"h":320.86,"l":320.285,"n":57,"o":320.285,"t":"2026-10-19T18:05:00Z","v":553,"vw":320.523498},{"c":320.465,"h":320.465,"l":320.22,"n":62,"o":320.23,"t":"2026-10-19T18:10:00Z","v":752,"vw":320.256473},{"c":320.1,"h":320.51,"l":320.095,"n":148,"o":320.51,"t":"2026-10-19T18:15:00Z","v":3280,"vw":320.375763},{"c":320.735,"h":320.735,"l":320.1,"n":57,"o":320.1,"t":"2026-10-19T18:20:00Z","v":424,"vw":320.431667},{"c":320.3,"h":320.79,"l":320.165,"n":100,"o":320.75,"t":"2026-10-19T18:25:00Z","v":1444,"vw":320.415651},{"c":320.625,"h":320.625,"l":320.37,"n":56,"o":320.39,"t":"2026-10-19T18:30:00Z","v":758,"vw":320.399762},{"c":320.195,"h":320.32,"l":319.95,"n":109,"o":320.27,"t":"2026-10-19T18:35:00Z","v":1555,"vw":320.166603},{"c":320.11,"h":320.11,"l":320.105,"n":39,"o":320.105,"t":"2026-10-19T18:40:00Z","v":300,"vw":320.10637},{"c":320.755,"h":321.26,"l":320.13,"n":80,"o":320.13,"t":"2026-10-19T18:45:00Z","v":909,"vw":320.607508},{"c":320.535,"h":320.765,"l":320.3005,"n":84,"o":320.765,"t":"2026-10-19T18:50:00Z","v":1666,"vw":320.491587},{"c":320.235,"h":320.54,"l":320.13,"n":142,"o":320.54,"t":"2026-10-19T18:55:00Z","v":2476,"vw":320.396148},{"c":320.17,"h":320.37,"l":320.17,"n":59,"o":320.24,"t":"2026-10-19T19:00:00Z","v":841,"vw":320.24077},{"c":320.42,"h":320.66,"l":320.11,"n":149,"o":320.17,"t":"2026-10-19T19:05:00Z","v":2207,"vw":320.380411},{"c":320.405,"h":320.52,"l":320.405,"n":24,"o":320.52,"t":"2026-10-19T19:10:00Z","v":199,"vw":320.461839},{"c":321.01,"h":321.01,"l":320.405,"n":128,"o":320.41,"t":"2026-10-19T19:15:00Z","v":1754,"vw":320.545198},{"c":320.46,"h":321.1099,"l":320.41,"n":194,"o":320.71,"t":"2026-10-19T19:20:00Z","v":3445,"vw":320.674226},{"c":320.92,"h":321.1,"l":320.58,"n":150,"o":320.58,"t":"2026-10-19T19:25:00Z","v":2025,"vw":320.805118},{"c":320.825,"h":321.65,"l":320.825,"n":220,"o":320.92,"t":"2026-10-19T19:30:00Z","v":3353,"vw":321.101355},{"c":320.63,"h":320.63,"l":320.33,"n":167,"o":320.57,"t":"2026-10-19T19:35:00Z","v":1932,"vw":320.45141},{"c":319.665,"h":320.9,"l":319.47,"n":224,"o":320.575,"t":"2026-10-19T19:40:00Z","v":2781,"vw":320.300123},{"c":319.945,"h":320.29,"l":319.4,"n":196,"o":319.8,"t":"2026-10-19T19:45:00Z","v":2672,"vw":319.820569},{"c":319.44,"h":320.76,"l":319.44,"n":455,"o":320.33,"t":"2026-10-19T19:50:00Z","v":6918,"vw":320.247797},{"c":320.29,"h":320.475,"l":319.08,"n":798,"o":319.3,"t":"2026-10-19T19:55:00Z","v":14468,"vw":319.909759},{"c":320.25,"h":320.25,"l":320.25,"n":50,"o":320.25,"t":"2026-10-19T20:00:00Z","v":61215,"vw":320.25},{"c":321,"h":321,"l":320.5,"n":20,"o":320.5,"t":"2026-10-19T22:00:00Z","v":414,"vw":320.606101},{"c":321.5,"h":321.5,"l":321.5,"n":6,"o":321.5,"t":"2026-10-19T22:25:00Z","v":302,"vw":321.5},{"c":318.5,"h":318.5,"l":318.5,"n":4,"o":318.5,"t":"2026-10-20T13:25:00Z","v":64,"vw":318.5},{"c":321.745,"h":323.84,"l":321.745,"n":137,"o":321.8,"t":"2026-10-20T13:30:00Z","v":7494,"vw":322.154518},{"c":322.205,"h":322.48,"l":321.26,"n":52,"o":322.48,"t":"2026-10-20T13:35:00Z","v":1184,"vw":322.174339},{"c":325.15,"h":325.59,"l":322.1075,"n":95,"o":322.1075,"t":"2026-10-20T13:40:00Z","v":1839,"vw":323.809405},{"c":324.01,"h":324.03,"l":323.44,"n":64,"o":323.91,"t":"2026-10-20T13:45:00Z","v":775,"vw":323.89242},{"c":325.255,"h":325.67,"l":324.685,"n":89,"o":324.89,"t":"2026-10-20T13:50:00Z","v":1970,"vw":325.126455},{"c":324.895,"h":325.1,"l":324.365,"n":43,"o":324.71,"t":"2026-10-20T13:55:00Z","v":622,"vw":324.781749},{"c":325.81,"h":325.81,"l":324.93,"n":55,"o":324.93,"t":"2026-10-20T14:00:00Z","v":714,"vw":325.285499},{"c":325.865,"h":325.865,"l":325.27,"n":70,"o":325.75,"t":"2026-10-20T14:05:00Z","v":671,"vw":325.491463},{"c":325.74,"h":325.765,"l":324.9875,"n":46,"o":324.9875,"t":"2026-10-20T14:10:00Z","v":1039,"vw":325.105729},{"c":326.43,"h":327.165,"l":326.06,"n":142,"o":326.1,"t":"2026-10-20T14:15:00Z","v":2693,"vw":326.869063},{"c":326.76,"h":326.76,"l":326.595,"n":13,"o":326.595,"t":"2026-10-20T14:20:00Z","v":230,"vw":326.628},{"c":325.725,"h":327.025,"l":325.725,"n":139,"o":326.775,"t":"2026-10-20T14:25:00Z","v":2197,"vw":326.418224},{"c":326.06,"h":326.195,"l":325.48,"n":64,"o":325.725,"t":"2026-10-20T14:30:00Z","v":1254,"vw":325.875162},{"c":327,"h":327,"l":325.7,"n":158,"o":326.42,"t":"2026-10-20T14:35:00Z","v":3179,"vw":326.34674},{"c":327.45,"h":327.56,"l":326.69,"n":75,"o":326.705,"t":"2026-10-20T14:40:00Z","v":986,"vw":327.254212},{"c":328.7299,"h":328.7599,"l":327.2501,"n":65,"o":328,"t":"2026-10-20T14:45:00Z","v":982,"vw":328.043033},{"c":326.85,"h":327.26,"l":326.85,"n":119,"o":327.26,"t":"2026-10-20T14:50:00Z","v":1896,"vw":327.002851},{"c":327.56,"h":327.815,"l":326.615,"n":62,"o":326.615,"t":"2026-10-20T14:55:00Z","v":1020,"vw":327.18998},{"c":326.92,"h":327.295,"l":326.59,"n":78,"o":327.155,"t":"2026-10-20T15:00:00Z","v":906,"vw":327.045541},{"c":328.07,"h":328.07,"l":326.92,"n":92,"o":326.92,"t":"2026-10-20T15:05:00Z","v":2067,"vw":327.41291},{"c":326.18,"h":327.76,"l":326.18,"n":96,"o":327.76,"t":"2026-10-20T15:10:00Z","v":1216,"vw":327.436429},{"c":326.92,"h":326.92,"l":325.89,"n":83,"o":326.06,"t":"2026-10-20T15:15:00Z","v":1120,"vw":326.533071},{"c":327.35,"h":327.35,"l":326.89,"n":77,"o":327.13,"t":"2026-10-20T15:20:00Z","v":2364,"vw":326.969375},{"c":328.03,"h":328.03,"l":327.99,"n":26,"o":327.99,"t":"2026-10-20T15:25:00Z","v":381,"vw":328.014737},{"c":328.15,"h":328.37,"l":327.74,"n":40,"o":328.37,"t":"2026-10-20T15:30:00Z","v":723,"vw":328.267115},{"c":328.2,"h":328.47,"l":327.89,"n":68,"o":328.1003,"t":"2026-10-20T15:35:00Z","v":857,"vw":328.247317},{"c":327.53,"h":328.11,"l":327.53,"n":97,"o":327.95,"t":"2026-10-20T15:40:00Z","v":1123,"vw":327.825723},{"c":326.275,"h":326.6,"l":326.275,"n":39,"o":326.545,"t":"2026-10-20T15:45:00Z","v":474,"vw":326.427562},{"c":326.23,"h":326.23,"l":325.76,"n":118,"o":325.85,"t":"2026-10-20T15:50:00Z","v":2715,"vw":326.068522},{"c":325.72,"h":326,"l":325.72,"n":17,"o":326,"t":"2026-10-20T15:55:00Z","v":106,"vw":325.86},{"c":325.14,"h":325.71,"l":325.09,"n":89,"o":325.71,"t":"2026-10-20T16:00:00Z","v":813,"vw":325.361588},{"c":324.36,"h":324.84,"l":324.23,"n":97,"o":324.705,"t":"2026-10-20T16:05:00Z","v":1425,"vw":324.344516},{"c":324.5199,"h":324.5199,"l":323.98,"n":36,"o":324.38,"t":"2026-10-20T16:10:00Z","v":628,"vw":324.195664},{"c":323.35,"h":324.51,"l":323.35,"n":129,"o":324.195,"t":"2026-10-20T16:15:00Z","v":1314,"vw":323.990838},{"c":324.42,"h":324.42,"l":323.31,"n":108,"o":323.35,"t":"2026-10-20T16:20:00Z","v":1590,"vw":324.067},{"c":324.58,"h":324.61,"l":324.57,"n":33,"o":324.61,"t":"2026-10-20T16:25:00Z","v":397,"vw":324.5825},{"c":325.12,"h":325.14,"l":324.85,"n":62,"o":324.955,"t":"2026-10-20T16:30:00Z","v":856,"vw":325.069545},{"c":325.05,"h":325.365,"l":325,"n":85,"o":325,"t":"2026-10-20T16:35:00Z","v":1211,"vw":325.203834},{"c":324.045,"h":324.835,"l":324.04,"n":62,"o":324.66,"t":"2026-10-20T16:40:00Z","v":940,"vw":324.306248},{"c":324.04,"h":324.06,"l":324.04,"n":20,"o":324.06,"t":"2026-10-20T16:45:00Z","v":462,"vw":324.044855},{"c":323.99,"h":324.17,"l":323.83,"n":46,"o":323.86,"t":"2026-10-20T16:50:00Z","v":442,"vw":323.99},{"c":323.455,"h":323.915,"l":323.4,"n":92,"o":323.915,"t":"2026-10-20T16:55:00Z","v":1316,"vw":323.459168},{"c":323.62,"h":323.62,"l":323.615,"n":26,"o":323.615,"t":"2026-10-20T17:00:00Z","v":218,"vw":323.618571},{"c":324.045,"h":324.26,"l":323.63,"n":102,"o":323.63,"t":"2026-10-20T17:05:00Z","v":2473,"vw":324.096389},{"c":324.66,"h":324.805,"l":324.055,"n":105,"o":324.055,"t":"2026-10-20T17:10:00Z","v":1401,"vw":324.55353},{"c":324.96,"h":325.23,"l":324.835,"n":41,"o":324.835,"t":"2026-10-20T17:15:00Z","v":459,"vw":325.037237},{"c":325.335,"h":325.4325,"l":325.23,"n":73,"o":325.23,"t":"2026-10-20T17:20:00Z","v":979,"vw":325.29974},{"c":325.585,"h":325.81,"l":325.375,"n":60,"o":325.375,"t":"2026-10-20T17:25:00Z","v":670,"vw":325.542883},{"c":326.37,"h":326.37,"l":325.63,"n":65,"o":325.63,"t":"2026-10-20T17:30:00Z","v":715,"vw":325.931566},{"c":326.03,"h":326.435,"l":325.93,"n":110,"o":326.34,"t":"2026-10-20T17:35:00Z","v":2215,"vw":326.141945},{"c":325.69,"h":325.705,"l":325.69,"n":30,"o":325.705,"t":"2026-10-20T17:40:00Z","v":562,"vw":325.697974},{"c":325.625,"h":325.68,"l":325.625,"n":46,"o":325.68,"t":"2026-10-20T17:45:00Z","v":421,"vw":325.639756},{"c":325.64,"h":325.64,"l":325.64,"n":38,"o":325.64,"t":"2026-10-20T17:50:00Z","v":261,"vw":325.64},{"c":325.59,"h":325.66,"l":325.59,"n":29,"o":325.62,"t":"2026-10-20T17:55:00Z","v":384,"vw":325.642339},{"c":325.28,"h":325.425,"l":325.16,"n":71,"o":325.26,"t":"2026-10-20T18:00:00Z","v":601,"vw":325.269933},{"c":325.35,"h":325.5138,"l":325.0371,"n":62,"o":325.0371,"t":"2026-10-20T18:05:00Z","v":750,"vw":325.326127},{"c":325.72,"h":325.76,"l":325.41,"n":42,"o":325.67,"t":"2026-10-20T18:10:00Z","v":705,"vw":325.677591},{"c":325.735,"h":325.735,"l":325.72,"n":19,"o":325.72,"t":"2026-10-20T18:15:00Z","v":170,"vw":325.7275},{"c":325.745,"h":325.75,"l":325.745,"n":26,"o":325.75,"t":"2026-10-20T18:20:00Z","v":204,"vw":325.7475},{"c":325.065,"h":325.745,"l":325.04,"n":121,"o":325.745,"t":"2026-10-20T18:25:00Z","v":1315,"vw":325.273475},{"c":324.395,"h":325.115,"l":324.35,"n":62,"o":325.115,"t":"2026-10-20T18:30:00Z","v":771,"vw":324.500507},{"c":324.93,"h":324.93,"l":323.875,"n":180,"o":324.05,"t":"2026-10-20T18:35:00Z","v":3732,"vw":324.292306},{"c":324.665,"h":324.92,"l":324.53,"n":33,"o":324.53,"t":"2026-10-20T18:40:00Z","v":505,"vw":324.71852},{"c":325.32,"h":325.39,"l":324.2,"n":100,"o":324.2,"t":"2026-10-20T18:45:00Z","v":1784,"vw":324.977291},{"c":324.97,"h":325.15,"l":324.97,"n":64,"o":325.105,"t":"2026-10-20T18:50:00Z","v":975,"vw":325.118804},{"c":324.945,"h":325.25,"l":324.6438,"n":38,"o":325.25,"t":"2026-10-20T18:55:00Z","v":1073,"vw":324.765932},{"c":326.11,"h":326.11,"l":325.24,"n":128,"o":325.25,"t":"2026-10-20T19:00:00Z","v":2549,"vw":325.724768},{"c":326.205,"h":326.37,"l":326.205,"n":50,"o":326.37,"t":"2026-10-20T19:05:00Z","v":544,"vw":326.279617},{"c":326.15,"h":326.8925,"l":326.15,"n":112,"o":326.85,"t":"2026-10-20T19:10:00Z","v":1472,"vw":326.394027},{"c":325.535,"h":327.08,"l":325.38,"n":127,"o":326.51,"t":"2026-10-20T19:15:00Z","v":3923,"vw":326.239926},{"c":325.72,"h":326.125,"l":325.54,"n":102,"o":325.54,"t":"2026-10-20T19:20:00Z","v":2477,"vw":325.841886},{"c":326.705,"h":326.705,"l":325.955,"n":73,"o":326.105,"t":"2026-10-20T19:25:00Z","v":941,"vw":326.380891},{"c":326.7,"h":327.04,"l":326.7,"n":57,"o":327.01,"t":"2026-10-20T19:30:00Z","v":516,"vw":326.937542},{"c":326.5,"h":326.65,"l":326.33,"n":143,"o":326.63,"t":"2026-10-20T19:35:00Z","v":2767,"vw":326.496315},{"c":326.53,"h":326.7,"l":326.27,"n":208,"o":326.7,"t":"2026-10-20T19:40:00Z","v":4400,"vw":326.391725},{"c":326.53,"h":326.71,"l":326.46,"n":167,"o":326.64,"t":"2026-10-20T19:45:00Z","v":3491,"vw":326.543379},{"c":324.155,"h":326.38,"l":324.06,"n":414,"o":326.38,"t":"2026-10-20T19:50:00Z","v":7634,"vw":324.919046},{"c":325.6,"h":325.6,"l":324.045,"n":1196,"o":324.045,"t":"2026-10-20T19:55:00Z","v":31460,"vw":324.936941},{"c":325.42,"h":325.42,"l":325.42,"n":43,"o":325.42,"t":"2026-10-20T20:00:00Z","v":45640,"vw":325.42},{"c":324.535,"h":324.57,"l":324.215,"n":66,"o":324.31,"t":"2026-10-21T13:30:00Z","v":4984,"vw":324.307073},{"c":326.55,"h":327.35,"l":325.685,"n":46,"o":327.35,"t":"2026-10-21T13:35:00Z","v":772,"vw":326.695334},{"c":325.24,"h":327.22,"l":325.24,"n":104,"o":325.51,"t":"2026-10-21T13:40:00Z","v":1784,"vw":326.448765},{"c":324.12,"h":325.74,"l":323.95,"n":195,"o":325.3,"t":"2026-10-21T13:45:00Z","v":4809,"vw":325.191874},{"c":323.29,"h":324.35,"l":323.205,"n":105,"o":323.89,"t":"2026-10-21T13:50:00Z","v":1739,"vw":324.068667},{"c":322.505,"h":323.26,"l":321.81,"n":185,"o":323.26,"t":"2026-10-21T13:55:00Z","v":2099,"vw":322.578655},{"c":322.15,"h":323.425,"l":321.01,"n":202,"o":321.415,"t":"2026-10-21T14:00:00Z","v":7192,"vw":321.791693},{"c":324.05,"h":324.05,"l":321.29,"n":164,"o":321.82,"t":"2026-10-21T14:05:00Z","v":3145,"vw":322.081426},{"c":323.82,"h":324.24,"l":323.82,"n":47,"o":324.065,"t":"2026-10-21T14:10:00Z","v":732,"vw":323.950468},{"c":323.38,"h":324.37,"l":323.355,"n":76,"o":323.82,"t":"2026-10-21T14:15:00Z","v":1261,"vw":323.878233},{"c":325.02,"h":325.035,"l":323.28,"n":173,"o":323.34,"t":"2026-10-21T14:20:00Z","v":4645,"vw":324.19776},{"c":325.04,"h":326.56,"l":325.03,"n":342,"o":325.09,"t":"2026-10-21T14:25:00Z","v":9104,"vw":325.935337},{"c":324.415,"h":326.19,"l":323.92,"n":184,"o":324.8,"t":"2026-10-21T14:30:00Z","v":5079,"vw":324.942794},{"c":324.43,"h":324.92,"l":323.95,"n":173,"o":324.42,"t":"2026-10-21T14:35:00Z","v":4641,"vw":324.409681},{"c":322.695,"h":324.5,"l":322.695,"n":171,"o":324.425,"t":"2026-10-21T14:40:00Z","v":4799,"vw":323.766382},{"c":322.79,"h":323.65,"l":322.32,"n":101,"o":322.985,"t":"2026-10-21T14:45:00Z","v":2648,"vw":322.871454},{"c":321.915,"h":322.45,"l":321.55,"n":301,"o":322.2,"t":"2026-10-21T14:50:00Z","v":3701,"vw":322.003276},{"c":321.54,"h":322.12,"l":321.49,"n":292,"o":321.52,"t":"2026-10-21T14:55:00Z","v":5497,"vw":321.691351},{"c":321.105,"h":321.3,"l":320.415,"n":335,"o":321.3,"t":"2026-10-21T15:00:00Z","v":4851,"vw":320.795155},{"c":321.14,"h":321.48,"l":320.4,"n":156,"o":320.61,"t":"2026-10-21T15:05:00Z","v":3859,"vw":320.84354},{"c":322.3725,"h":322.92,"l":321.05,"n":174,"o":321.555,"t":"2026-10-21T15:10:00Z","v":3575,"vw":322.013832},{"c":322.355,"h":322.98,"l":321.85,"n":131,"o":322.63,"t":"2026-10-21T15:15:00Z","v":2259,"vw":322.268295},{"c":321.91,"h":322.94,"l":321.88,"n":237,"o":322.355,"t":"2026-10-21T15:20:00Z","v":4769,"vw":322.181236},{"c":321.63,"h":322.31,"l":321.57,"n":250,"o":322.29,"t":"2026-10-21T15:25:00Z","v":4942,"vw":322.104989},{"c":321.37,"h":322.26,"l":321.09,"n":176,"o":321.83,"t":"2026-10-21T15:30:00Z","v":3334,"vw":321.673575},{"c":321.48,"h":322.475,"l":321.38,"n":238,"o":321.4,"t":"2026-10-21T15:35:00Z","v":3826,"vw":321.819625},{"c":321.315,"h":321.82,"l":321.315,"n":263,"o":321.65,"t":"2026-10-21T15:40:00Z","v":4396,"vw":321.64873},{"c":321.55,"h":321.84,"l":321.27,"n":176,"o":321.32,"t":"2026-10-21T15:45:00Z","v":3571,"vw":321.555135},{"c":321.335,"h":321.89,"l":321.045,"n":152,"o":321.55,"t":"2026-10-21T15:50:00Z","v":3577,"vw":321.418396},{"c":320.57,"h":321.59,"l":320.55,"n":154,"o":321.495,"t":"2026-10-21T15:55:00Z","v":3678,"vw":321.135595},{"c":321.77,"h":322.155,"l":320.675,"n":217,"o":320.71,"t":"2026-10-21T16:00:00Z","v":3826,"vw":321.470793},{"c":321.22,"h":321.505,"l":321.09,"n":151,"o":321.125,"t":"2026-10-21T16:05:00Z","v":2389,"vw":321.260821},{"c":320.31,"h":321.12,"l":320.18,"n":205,"o":321.12,"t":"2026-10-21T16:10:00Z","v":5862,"vw":320.686369},{"c":320.895,"h":321.125,"l":320.3,"n":223,"o":320.33,"t":"2026-10-21T16:15:00Z","v":6645,"vw":320.732029},{"c":320.95,"h":321.18,"l":320.76,"n":173,"o":321.04,"t":"2026-10-21T16:20:00Z","v":3976,"vw":321.09007},{"c":321.38,"h":321.68,"l":320.96,"n":144,"o":320.96,"t":"2026-10-21T16:25:00Z","v":3554,"vw":321.448058},{"c":321.9425,"h":322.07,"l":321.25,"n":183,"o":321.47,"t":"2026-10-21T16:30:00Z","v":3294,"vw":321.7855},{"c":322.08,"h":322.1,"l":321.46,"n":130,"o":321.58,"t":"2026-10-21T16:35:00Z","v":2958,"vw":321.893336},{"c":322.07,"h":322.1425,"l":321.78,"n":121,"o":321.96,"t":"2026-10-21T16:40:00Z","v":2672,"vw":322.019058},{"c":322.31,"h":322.31,"l":321.87,"n":164,"o":322.2075,"t":"2026-10-21T16:45:00Z","v":3977,"vw":322.075727},{"c":322.61,"h":322.99,"l":322.5,"n":135,"o":322.5,"t":"2026-10-21T16:50:00Z","v":3485,"vw":322.854663},{"c":323.23,"h":323.53,"l":322.61,"n":172,"o":322.61,"t":"2026-10-21T16:55:00Z","v":3973,"vw":323.183539},{"c":323.03,"h":323.5,"l":322.32,"n":123,"o":323.02,"t":"2026-10-21T17:00:00Z","v":3161,"vw":322.961061},{"c":323.28,"h":323.315,"l":322.75,"n":159,"o":323.025,"t":"2026-10-21T17:05:00Z","v":4425,"vw":323.113292},{"c":323.41,"h":323.76,"l":322.905,"n":120,"o":322.905,"t":"2026-10-21T17:10:00Z","v":2806,"vw":323.334293},{"c":323.18,"h":323.545,"l":323.15,"n":150,"o":323.445,"t":"2026-10-21T17:15:00Z","v":2961,"vw":323.407935},{"c":323.05,"h":323.07,"l":322.67,"n":178,"o":323.07,"t":"2026-10-21T17:20:00Z","v":3394,"vw":322.906595},{"c":323.22,"h":323.22,"l":322.74,"n":141,"o":322.8,"t":"2026-10-21T17:25:00Z","v":2925,"vw":322.946497},{"c":323.22,"h":323.45,"l":323.05,"n":179,"o":323.22,"t":"2026-10-21T17:30:00Z","v":3160,"vw":323.32427},{"c":323.31,"h":323.42,"l":322.89,"n":126,"o":323.22,"t":"2026-10-21T17:35:00Z","v":2824,"vw":323.194664},{"c":323.43,"h":323.92,"l":323.195,"n":190,"o":323.2225,"t":"2026-10-21T17:40:00Z","v":3711,"vw":323.431727},{"c":322.88,"h":323.63,"l":322.88,"n":196,"o":323.63,"t":"2026-10-21T17:45:00Z","v":4977,"vw":323.205928},{"c":322.98,"h":323.175,"l":322.85,"n":195,"o":322.87,"t":"2026-10-21T17:50:00Z","v":3134,"vw":323.009594},{"c":322.935,"h":323.1475,"l":322.75,"n":168,"o":323.1075,"t":"2026-10-21T17:55:00Z","v":3506,"vw":322.927487},{"c":323.65,"h":323.99,"l":322.82,"n":158,"o":322.87,"t":"2026-10-21T18:00:00Z","v":4676,"vw":323.021625},{"c":322.9,"h":323.65,"l":322.9,"n":190,"o":323.65,"t":"2026-10-21T18:05:00Z","v":4295,"vw":323.31495},{"c":323.245,"h":323.245,"l":322.69,"n":139,"o":322.72,"t":"2026-10-21T18:10:00Z","v":2907,"vw":322.93848},{"c":323.7,"h":324.245,"l":323.245,"n":163,"o":323.245,"t":"2026-10-21T18:15:00Z","v":3966,"vw":323.887928},{"c":323.71,"h":323.995,"l":323.6,"n":140,"o":323.945,"t":"2026-10-21T18:20:00Z","v":3014,"vw":323.743113},{"c":324.215,"h":324.43,"l":323.9,"n":142,"o":324.2,"t":"2026-10-21T18:25:00Z","v":3091,"vw":323.977008},{"c":322.33,"h":324.6,"l":322.01,"n":208,"o":324.6,"t":"2026-10-21T18:30:00Z","v":4894,"vw":323.686465},{"c":323,"h":323.05,"l":322.24,"n":123,"o":322.35,"t":"2026-10-21T18:35:00Z","v":3049,"vw":322.596911},{"c":322.275,"h":323,"l":322.09,"n":230,"o":323,"t":"2026-10-21T18:40:00Z","v":3770,"vw":322.374675},{"c":322.075,"h":322.38,"l":320.84,"n":381,"o":322.26,"t":"2026-10-21T18:45:00Z","v":13333,"vw":321.902818},{"c":321.73,"h":322.08,"l":321.5,"n":164,"o":322.07,"t":"2026-10-21T18:50:00Z","v":3133,"vw":321.828811},{"c":320.725,"h":322.18,"l":320.66,"n":337,"o":322.045,"t":"2026-10-21T18:55:00Z","v":7964,"vw":321.473791},{"c":320.59,"h":321.05,"l":319.83,"n":280,"o":320.7,"t":"2026-10-21T19:00:00Z","v":7815,"vw":320.437335},{"c":321.1,"h":321.735,"l":320.37,"n":279,"o":320.585,"t":"2026-10-21T19:05:00Z","v":5676,"vw":321.06189},{"c":321.44,"h":321.805,"l":320.77,"n":238,"o":321.01,"t":"2026-10-21T19:10:00Z","v":5900,"vw":321.344225},{"c":321.6,"h":321.86,"l":321.26,"n":252,"o":321.67,"t":"2026-10-21T19:15:00Z","v":5116,"vw":321.595204},{"c":321.28,"h":321.56,"l":320.685,"n":291,"o":321.39,"t":"2026-10-21T19:20:00Z","v":6356,"vw":321.093044},{"c":322.21,"h":322.33,"l":321.47,"n":261,"o":321.7175,"t":"2026-10-21T19:25:00Z","v":5790,"vw":321.944715},{"c":321.31,"h":322.599,"l":321.305,"n":333,"o":321.78,"t":"2026-10-21T19:30:00Z","v":7037,"vw":321.985899},{"c":321.58,"h":321.62,"l":321.22,"n":339,"o":321.31,"t":"2026-10-21T19:35:00Z","v":7065,"vw":321.451477},{"c":321.58,"h":322.205,"l":321.32,"n":453,"o":321.38,"t":"2026-10-21T19:40:00Z","v":8608,"vw":321.733862},{"c":321.33,"h":321.98,"l":321.3,"n":467,"o":321.57,"t":"2026-10-21T19:45:00Z","v":11095,"vw":321.607996},{"c":321.12,"h":321.69,"l":320.86,"n":877,"o":321.32,"t":"2026-10-21T19:50:00Z","v":19056,"vw":321.299661},{"c":322.13,"h":322.985,"l":321.35,"n":2012,"o":321.35,"t":"2026-10-21T19:55:00Z","v":55931,"vw":322.356273},{"c":322.17,"h":322.17,"l":322.17,"n":43,"o":322.17,"t":"2026-10-21T20:00:00Z","v":49040,"vw":322.17},{"c":321.375,"h":321.375,"l":317.05,"n":121,"o":320.44,"t":"2026-10-22T13:30:00Z","v":4092,"vw":320.391676},{"c":323.96,"h":323.96,"l":323.96,"n":13,"o":323.96,"t":"2026-10-22T13:35:00Z","v":143,"vw":323.96},{"c":325.165,"h":325.165,"l":323.97,"n":25,"o":323.97,"t":"2026-10-22T13:40:00Z","v":275,"vw":324.913421},{"c":326.185,"h":326.185,"l":324.56,"n":79,"o":325.38,"t":"2026-10-22T13:45:00Z","v":1383,"vw":325.344458},{"c":327.785,"h":328.48,"l":326.13,"n":117,"o":326.13,"t":"2026-10-22T13:50:00Z","v":2213,"vw":328.073375},{"c":327.13,"h":328.48,"l":326.4,"n":199,"o":328.48,"t":"2026-10-22T13:55:00Z","v":4522,"vw":327.889206},{"c":325.26,"h":326.8,"l":325.26,"n":50,"o":326.8,"t":"2026-10-22T14:00:00Z","v":585,"vw":326.121776},{"c":325.84,"h":325.84,"l":325.29,"n":66,"o":325.51,"t":"2026-10-22T14:05:00Z","v":1413,"vw":325.468367},{"c":324.56,"h":326.28,"l":324.41,"n":112,"o":326.28,"t":"2026-10-22T14:10:00Z","v":2272,"vw":325.188158},{"c":323.83,"h":323.83,"l":323.5201,"n":27,"o":323.5201,"t":"2026-10-22T14:15:00Z","v":204,"vw":323.673367},{"c":323.155,"h":325.36,"l":323.015,"n":91,"o":323.52,"t":"2026-10-22T14:20:00Z","v":1446,"vw":323.362093},{"c":323.15,"h":323.72,"l":322.71,"n":96,"o":323.275,"t":"2026-10-22T14:25:00Z","v":1595,"vw":323.229038},{"c":321.06,"h":323.145,"l":321.06,"n":90,"o":323,"t":"2026-10-22T14:30:00Z","v":1991,"vw":322.796829},{"c":323.22,"h":323.225,"l":323.22,"n":22,"o":323.225,"t":"2026-10-22T14:35:00Z","v":408,"vw":323.22122},{"c":324.09,"h":324.68,"l":323.86,"n":33,"o":323.86,"t":"2026-10-22T14:40:00Z","v":444,"vw":324.057488},{"c":323.42,"h":324.67,"l":323.42,"n":141,"o":324.2,"t":"2026-10-22T14:45:00Z","v":2005,"vw":323.936274},{"c":323.83,"h":323.84,"l":323.16,"n":82,"o":323.16,"t":"2026-10-22T14:50:00Z","v":1354,"vw":323.738775},{"c":323,"h":323.505,"l":323,"n":90,"o":323.12,"t":"2026-10-22T14:55:00Z","v":991,"vw":323.179147},{"c":323.095,"h":323.095,"l":322.73,"n":41,"o":323.04,"t":"2026-10-22T15:00:00Z","v":577,"vw":322.95},{"c":323.94,"h":323.94,"l":323.34,"n":56,"o":323.34,"t":"2026-10-22T15:05:00Z","v":1158,"vw":323.384476},{"c":323.91,"h":324.75,"l":323.08,"n":69,"o":323.37,"t":"2026-10-22T15:10:00Z","v":1015,"vw":323.674574},{"c":324.38,"h":324.69,"l":324.045,"n":75,"o":324.045,"t":"2026-10-22T15:15:00Z","v":879,"vw":324.242315},{"c":323.5,"h":324.39,"l":323.5,"n":84,"o":324.39,"t":"2026-10-22T15:20:00Z","v":1495,"vw":324.010715},{"c":322.55,"h":323.79,"l":322.52,"n":137,"o":323.79,"t":"2026-10-22T15:25:00Z","v":2763,"vw":322.86369},{"c":322.555,"h":322.98,"l":322.52,"n":142,"o":322.98,"t":"2026-10-22T15:30:00Z","v":3443,"vw":322.576448},{"c":322.345,"h":322.39,"l":322.12,"n":66,"o":322.39,"t":"2026-10-22T15:35:00Z","v":963,"vw":322.297113},{"c":321.655,"h":322.39,"l":321.655,"n":82,"o":321.99,"t":"2026-10-22T15:40:00Z","v":1665,"vw":322.157171},{"c":321.095,"h":321.865,"l":321.07,"n":103,"o":321.865,"t":"2026-10-22T15:45:00Z","v":1758,"vw":321.256341},{"c":321.41,"h":321.68,"l":321.25,"n":50,"o":321.32,"t":"2026-10-22T15:50:00Z","v":712,"vw":321.363315},{"c":322.05,"h":322.05,"l":321.73,"n":22,"o":321.73,"t":"2026-10-22T15:55:00Z","v":247,"vw":321.916667},{"c":321.812,"h":322.31,"l":321.812,"n":26,"o":321.965,"t":"2026-10-22T16:00:00Z","v":437,"vw":322.065349},{"c":321.565,"h":321.98,"l":321.54,"n":86,"o":321.57,"t":"2026-10-22T16:05:00Z","v":1089,"vw":321.670869},{"c":321.605,"h":321.62,"l":321.605,"n":5,"o":321.62,"t":"2026-10-22T16:10:00Z","v":208,"vw":321.611},{"c":321.715,"h":322,"l":321.5015,"n":133,"o":321.5015,"t":"2026-10-22T16:15:00Z","v":2657,"vw":321.752751},{"c":321.705,"h":321.71,"l":321.7,"n":32,"o":321.71,"t":"2026-10-22T16:20:00Z","v":641,"vw":321.706842},{"c":321.06,"h":321.58,"l":320.97,"n":107,"o":321.58,"t":"2026-10-22T16:25:00Z","v":2647,"vw":321.268492},{"c":319.955,"h":321.33,"l":319.91,"n":160,"o":321.31,"t":"2026-10-22T16:30:00Z","v":3081,"vw":320.762574},{"c":319.55,"h":320.19,"l":319.23,"n":68,"o":320.19,"t":"2026-10-22T16:35:00Z","v":653,"vw":319.626522},{"c":319.22,"h":319.42,"l":318.625,"n":75,"o":319.315,"t":"2026-10-22T16:40:00Z","v":1564,"vw":319.154708},{"c":318.47,"h":318.9,"l":318.21,"n":84,"o":318.9,"t":"2026-10-22T16:45:00Z","v":1185,"vw":318.429113},{"c":321.0399,"h":321.0399,"l":318.42,"n":104,"o":318.42,"t":"2026-10-22T16:50:00Z","v":1176,"vw":319.462109},{"c":319.81,"h":320.205,"l":319.45,"n":134,"o":320.205,"t":"2026-10-22T16:55:00Z","v":1842,"vw":319.556799},{"c":318.57,"h":319.25,"l":318.305,"n":121,"o":319.25,"t":"2026-10-22T17:00:00Z","v":2366,"vw":318.67222},{"c":318.795,"h":318.795,"l":317.95,"n":47,"o":317.95,"t":"2026-10-22T17:05:00Z","v":621,"vw":318.436667},{"c":318.95,"h":319.0225,"l":318.1901,"n":48,"o":318.915,"t":"2026-10-22T17:10:00Z","v":1094,"vw":318.760192},{"c":319.29,"h":319.29,"l":318.87,"n":105,"o":319.24,"t":"2026-10-22T17:20:00Z","v":1143,"vw":319.081018},{"c":318.1183,"h":319.19,"l":318.1183,"n":107,"o":318.95,"t":"2026-10-22T17:25:00Z","v":1330,"vw":318.74644},{"c":318.655,"h":318.655,"l":317.98,"n":38,"o":318.495,"t":"2026-10-22T17:30:00Z","v":608,"vw":318.333254},{"c":318.9825,"h":319.16,"l":318.285,"n":129,"o":318.69,"t":"2026-10-22T17:35:00Z","v":2570,"vw":318.933757},{"c":318.375,"h":318.89,"l":318.365,"n":96,"o":318.89,"t":"2026-10-22T17:40:00Z","v":1234,"vw":318.675912},{"c":318.0851,"h":318.49,"l":317.75,"n":105,"o":318.44,"t":"2026-10-22T17:45:00Z","v":2629,"vw":318.059189},{"c":318.36,"h":318.44,"l":317.98,"n":100,"o":318.08,"t":"2026-10-22T17:50:00Z","v":1801,"vw":318.278573},{"c":318.75,"h":318.75,"l":318.5,"n":68,"o":318.505,"t":"2026-10-22T17:55:00Z","v":633,"vw":318.571942},{"c":318.05,"h":318.4,"l":317.83,"n":133,"o":318.255,"t":"2026-10-22T18:00:00Z","v":3337,"vw":318.150876},{"c":319.305,"h":319.31,"l":318.45,"n":74,"o":318.49,"t":"2026-10-22T18:05:00Z","v":1930,"vw":318.94108},{"c":319.08,"h":320.02,"l":319.08,"n":88,"o":320.02,"t":"2026-10-22T18:10:00Z","v":1010,"vw":319.432333},{"c":319.66,"h":319.66,"l":319.305,"n":60,"o":319.4875,"t":"2026-10-22T18:15:00Z","v":903,"vw":319.555228},{"c":319.84,"h":321.38,"l":319.84,"n":69,"o":320,"t":"2026-10-22T18:20:00Z","v":1071,"vw":320.664125},{"c":318.97,"h":319.84,"l":318.96,"n":103,"o":319.84,"t":"2026-10-22T18:25:00Z","v":1152,"vw":319.238023},{"c":318.8,"h":318.85,"l":318.8,"n":52,"o":318.835,"t":"2026-10-22T18:30:00Z","v":795,"vw":318.816087},{"c":318.725,"h":319.39,"l":318.725,"n":86,"o":318.8475,"t":"2026-10-22T18:35:00Z","v":1063,"vw":319.06261},{"c":318.51,"h":318.64,"l":318.45,"n":58,"o":318.64,"t":"2026-10-22T18:40:00Z","v":629,"vw":318.548},{"c":318.29,"h":318.29,"l":318,"n":83,"o":318.13,"t":"2026-10-22T18:45:00Z","v":2124,"vw":318.134741},{"c":318.675,"h":318.985,"l":318.43,"n":79,"o":318.79,"t":"2026-10-22T18:50:00Z","v":1271,"vw":318.668939},{"c":318.69,"h":318.69,"l":318.69,"n":27,"o":318.69,"t":"2026-10-22T18:55:00Z","v":335,"vw":318.69},{"c":318.83,"h":318.83,"l":318.22,"n":103,"o":318.3,"t":"2026-10-22T19:00:00Z","v":1630,"vw":318.684493},{"c":319.12,"h":320.035,"l":318.83,"n":209,"o":318.83,"t":"2026-10-22T19:05:00Z","v":2827,"vw":319.308729},{"c":319.6,"h":319.61,"l":318.73,"n":137,"o":319.07,"t":"2026-10-22T19:10:00Z","v":2353,"vw":319.060742},{"c":319.51,"h":321.1599,"l":319.215,"n":108,"o":319.215,"t":"2026-10-22T19:15:00Z","v":5302,"vw":319.806499},{"c":319.31,"h":320.51,"l":319.31,"n":56,"o":319.64,"t":"2026-10-22T19:20:00Z","v":1638,"vw":319.766091},{"c":320.41,"h":320.41,"l":319.95,"n":25,"o":319.95,"t":"2026-10-22T19:25:00Z","v":389,"vw":320.065},{"c":319.66,"h":320.39,"l":319.45,"n":264,"o":319.955,"t":"2026-10-22T19:30:00Z","v":4032,"vw":319.802942},{"c":319.5707,"h":319.715,"l":319.22,"n":156,"o":319.33,"t":"2026-10-22T19:35:00Z","v":2212,"vw":319.474883},{"c":319.385,"h":319.65,"l":319.045,"n":174,"o":319.385,"t":"2026-10-22T19:40:00Z","v":2623,"vw":319.350198},{"c":319.35,"h":319.73,"l":318.915,"n":287,"o":319.67,"t":"2026-10-22T19:45:00Z","v":5403,"vw":319.29454},{"c":319.72,"h":321.27,"l":319.15,"n":661,"o":320.13,"t":"2026-10-22T19:50:00Z","v":11086,"vw":319.812223},{"c":320.07,"h":320.43,"l":319.54,"n":1238,"o":319.97,"t":"2026-10-22T19:55:00Z","v":27620,"vw":319.960335},{"c":320.13,"h":320.13,"l":320.13,"n":35,"o":320.13,"t":"2026-10-22T20:00:00Z","v":75249,"vw":320.13},{"c":320.5,"h":320.5,"l":320.5,"n":1,"o":320.5,"t":"2026-10-22T20:50:00Z","v":200,"vw":320.5},{"c":315.9259,"h":315.9259,"l":315.9259,"n":1,"o":315.9259,"t":"2026-10-23T11:45:00Z","v":100,"vw":315.9259},{"c":316.575,"h":318.91,"l":314.975,"n":161,"o":318.91,"t":"2026-10-23T13:30:00Z","v":4777,"vw":317.738225},{"c":315.73,"h":316.76,"l":315.69,"n":33,"o":316.76,"t":"2026-10-23T13:35:00Z","v":546,"vw":316.064734},{"c":313.042,"h":316.268,"l":313.042,"n":155,"o":315.89,"t":"2026-10-23T13:40:00Z","v":3903,"vw":314.700909},{"c":312.44,"h":312.99,"l":311.77,"n":154,"o":312.98,"t":"2026-10-23T13:45:00Z","v":2084,"vw":312.394316},{"c":313.22,"h":313.606,"l":312.47,"n":134,"o":312.99,"t":"2026-10-23T13:50:00Z","v":1974,"vw":313.132092},{"c":312.965,"h":312.965,"l":312,"n":69,"o":312.66,"t":"2026-10-23T13:55:00Z","v":1866,"vw":312.65471},{"c":313.25,"h":314.08,"l":312.75,"n":811,"o":312.955,"t":"2026-10-23T14:00:00Z","v":17055,"vw":313.558728},{"c":314.2,"h":314.23,"l":313.31,"n":97,"o":313.41,"t":"2026-10-23T14:05:00Z","v":1509,"vw":313.611236},{"c":313.16,"h":314.2,"l":313.16,"n":37,"o":313.33,"t":"2026-10-23T14:10:00Z","v":710,"vw":313.732779},{"c":312.655,"h":313.77,"l":312.31,"n":164,"o":313.11,"t":"2026-10-23T14:15:00Z","v":2115,"vw":312.743888},{"c":312.6,"h":312.655,"l":312.04,"n":71,"o":312.64,"t":"2026-10-23T14:20:00Z","v":1332,"vw":312.588193},{"c":313.23,"h":313.23,"l":312.55,"n":53,"o":312.6,"t":"2026-10-23T14:25:00Z","v":1230,"vw":312.769925},{"c":312.195,"h":313.06,"l":312,"n":143,"o":312.91,"t":"2026-10-23T14:30:00Z","v":4645,"vw":312.51477},{"c":312.135,"h":312.315,"l":312.135,"n":48,"o":312.315,"t":"2026-10-23T14:35:00Z","v":458,"vw":312.189607},{"c":313.295,"h":313.295,"l":311.66,"n":213,"o":311.66,"t":"2026-10-23T14:40:00Z","v":2286,"vw":312.299097},{"c":314.08,"h":314.08,"l":313.345,"n":48,"o":313.37,"t":"2026-10-23T14:45:00Z","v":792,"vw":313.480946},{"c":313.83,"h":314.45,"l":313.59,"n":95,"o":314.17,"t":"2026-10-23T14:50:00Z","v":2047,"vw":314.067944},{"c":313.7975,"h":313.7975,"l":313.26,"n":57,"o":313.3,"t":"2026-10-23T14:55:00Z","v":611,"vw":313.390078},{"c":312.72,"h":314.26,"l":312.49,"n":166,"o":312.89,"t":"2026-10-23T15:00:00Z","v":2371,"vw":312.79491},{"c":311.96,"h":312.9399,"l":311.8875,"n":120,"o":312.765,"t":"2026-10-23T15:05:00Z","v":1585,"vw":312.477784},{"c":312.245,"h":312.245,"l":311.47,"n":134,"o":311.555,"t":"2026-10-23T15:10:00Z","v":2797,"vw":311.640817},{"c":312.34,"h":312.64,"l":312.255,"n":64,"o":312.255,"t":"2026-10-23T15:15:00Z","v":1046,"vw":312.394072},{"c":312.185,"h":312.185,"l":311.755,"n":46,"o":312.185,"t":"2026-10-23T15:20:00Z","v":463,"vw":312.016776},{"c":311.9675,"h":312.035,"l":311.58,"n":80,"o":311.65,"t":"2026-10-23T15:25:00Z","v":845,"vw":311.866395},{"c":312.07,"h":312.11,"l":311.65,"n":74,"o":312.035,"t":"2026-10-23T15:30:00Z","v":1907,"vw":312.034305},{"c":311.98,"h":312.155,"l":311.56,"n":118,"o":312.155,"t":"2026-10-23T15:35:00Z","v":1925,"vw":311.81478},{"c":312.76,"h":312.85,"l":312.49,"n":46,"o":312.49,"t":"2026-10-23T15:40:00Z","v":701,"vw":312.664865},{"c":312.75,"h":312.845,"l":312.73,"n":35,"o":312.845,"t":"2026-10-23T15:45:00Z","v":436,"vw":312.780457},{"c":313.59,"h":313.59,"l":312.76,"n":71,"o":312.76,"t":"2026-10-23T15:50:00Z","v":1384,"vw":312.904734},{"c":314.755,"h":314.755,"l":313.66,"n":41,"o":313.66,"t":"2026-10-23T15:55:00Z","v":675,"vw":314.436686},{"c":313.94,"h":314.4,"l":313.76,"n":172,"o":314.14,"t":"2026-10-23T16:00:00Z","v":2055,"vw":314.014782},{"c":313.705,"h":313.9725,"l":313.56,"n":64,"o":313.9725,"t":"2026-10-23T16:05:00Z","v":741,"vw":313.706054},{"c":313.265,"h":313.835,"l":313.2028,"n":71,"o":313.815,"t":"2026-10-23T16:10:00Z","v":1676,"vw":313.300639},{"c":313.67,"h":313.76,"l":313.265,"n":76,"o":313.265,"t":"2026-10-23T16:15:00Z","v":1736,"vw":313.428193},{"c":312.5,"h":313.855,"l":312.5,"n":125,"o":313.825,"t":"2026-10-23T16:20:00Z","v":1733,"vw":313.167103},{"c":313.69,"h":313.92,"l":312.785,"n":59,"o":312.785,"t":"2026-10-23T16:25:00Z","v":1084,"vw":313.106501},{"c":313.265,"h":313.3075,"l":313.26,"n":45,"o":313.26,"t":"2026-10-23T16:30:00Z","v":1017,"vw":313.277948},{"c":314.045,"h":314.275,"l":313.19,"n":152,"o":313.21,"t":"2026-10-23T16:35:00Z","v":2545,"vw":313.746975},{"c":314.33,"h":314.58,"l":314.195,"n":76,"o":314.57,"t":"2026-10-23T16:40:00Z","v":1530,"vw":314.317364},{"c":314.97,"h":314.97,"l":314.3425,"n":44,"o":314.3425,"t":"2026-10-23T16:45:00Z","v":657,"vw":314.573954},{"c":314.325,"h":314.325,"l":314.325,"n":20,"o":314.325,"t":"2026-10-23T16:50:00Z","v":382,"vw":314.325},{"c":314.245,"h":314.33,"l":314.03,"n":118,"o":314.33,"t":"2026-10-23T16:55:00Z","v":1332,"vw":314.209129},{"c":313.66,"h":314.2175,"l":313.64,"n":78,"o":314.2175,"t":"2026-10-23T17:00:00Z","v":1327,"vw":313.776044},{"c":313.79,"h":314.3,"l":313.2,"n":74,"o":313.275,"t":"2026-10-23T17:05:00Z","v":1537,"vw":313.705543},{"c":313.84,"h":314.27,"l":313.84,"n":29,"o":314.23,"t":"2026-10-23T17:10:00Z","v":437,"vw":314.177449},{"c":313.95,"h":313.95,"l":313.95,"n":27,"o":313.95,"t":"2026-10-23T17:15:00Z","v":275,"vw":313.95},{"c":314.43,"h":314.56,"l":313.955,"n":83,"o":314,"t":"2026-10-23T17:20:00Z","v":1433,"vw":314.276129},{"c":314.445,"h":314.445,"l":314.39,"n":57,"o":314.435,"t":"2026-10-23T17:25:00Z","v":753,"vw":314.429692},{"c":314.435,"h":314.435,"l":314.05,"n":34,"o":314.05,"t":"2026-10-23T17:30:00Z","v":388,"vw":314.281},{"c":314.4375,"h":314.81,"l":314.325,"n":52,"o":314.435,"t":"2026-10-23T17:35:00Z","v":1647,"vw":314.506179},{"c":314.38,"h":314.6,"l":314.38,"n":60,"o":314.57,"t":"2026-10-23T17:40:00Z","v":887,"vw":314.550045},{"c":314.96,"h":314.96,"l":314.59,"n":75,"o":314.59,"t":"2026-10-23T17:45:00Z","v":854,"vw":314.698275},{"c":314.605,"h":314.645,"l":314.21,"n":93,"o":314.645,"t":"2026-10-23T17:50:00Z","v":1341,"vw":314.338118},{"c":314.08,"h":314.5175,"l":314.05,"n":46,"o":314.25,"t":"2026-10-23T17:55:00Z","v":612,"vw":314.279132},{"c":313.52,"h":314.09,"l":313.52,"n":99,"o":314.09,"t":"2026-10-23T18:00:00Z","v":857,"vw":313.737338},{"c":313.4,"h":313.415,"l":312.835,"n":79,"o":312.95,"t":"2026-10-23T18:05:00Z","v":1206,"vw":313.208908},{"c":313.33,"h":313.33,"l":313.33,"n":13,"o":313.33,"t":"2026-10-23T18:10:00Z","v":162,"vw":313.33},{"c":313.42,"h":313.775,"l":313.325,"n":112,"o":313.325,"t":"2026-10-23T18:15:00Z","v":2349,"vw":313.473296},{"c":313.45,"h":313.45,"l":313.205,"n":84,"o":313.31,"t":"2026-10-23T18:20:00Z","v":1117,"vw":313.335775},{"c":313.68,"h":313.68,"l":313.43,"n":61,"o":313.51,"t":"2026-10-23T18:25:00Z","v":1099,"vw":313.523381},{"c":313.545,"h":313.545,"l":313.5125,"n":48,"o":313.545,"t":"2026-10-23T18:30:00Z","v":534,"vw":313.534516},{"c":313.3675,"h":313.545,"l":313.29,"n":86,"o":313.545,"t":"2026-10-23T18:35:00Z","v":1248,"vw":313.354797},{"c":313.115,"h":313.115,"l":312.685,"n":57,"o":312.685,"t":"2026-10-23T18:40:00Z","v":639,"vw":312.948803},{"c":313.165,"h":313.52,"l":312.57,"n":78,"o":313,"t":"2026-10-23T18:45:00Z","v":2455,"vw":313.117938},{"c":312.885,"h":313.22,"l":312.85,"n":125,"o":313.05,"t":"2026-10-23T18:50:00Z","v":1496,"vw":313.072293},{"c":312.08,"h":312.87,"l":311.81,"n":167,"o":312.87,"t":"2026-10-23T18:55:00Z","v":3704,"vw":312.312642},{"c":311.055,"h":312.11,"l":310.5608,"n":201,"o":312.065,"t":"2026-10-23T19:00:00Z","v":3599,"vw":311.325146},{"c":311.13,"h":311.22,"l":311.13,"n":80,"o":311.15,"t":"2026-10-23T19:05:00Z","v":1457,"vw":311.15618},{"c":311.16,"h":311.19,"l":311.135,"n":41,"o":311.19,"t":"2026-10-23T19:10:00Z","v":292,"vw":311.155}],"history":[{"c":178.98,"h":179.805,"l":176.25,"n":5919,"o":178.13,"t":"2024-10-21T04:00:00Z","v":152680,"vw":178.67639},{"c":175.2,"h":177.64,"l":174.24,"n":4949,"o":177.64,"t":"2024-10-22T04:00:00Z","v":142907,"vw":175.187799},{"c":172.75,"h":174.1,"l":171.685,"n":6419,"o":173.9,"t":"2024-10-23T04:00:00Z","v":118439,"vw":172.850059},{"c":174.975,"h":175.12,"l":172.69,"n":3923,"o":173.1,"t":"2024-10-24T04:00:00Z","v":115570,"vw":174.468012},{"c":175.51,"h":181.31,"l":175.4455,"n":6685,"o":176.62,"t":"2024-10-25T04:00:00Z","v":129171,"vw":177.433309},{"c":176.89,"h":180.16,"l":175.71,"n":5004,"o":177.27,"t":"2024-10-28T04:00:00Z","v":133129,"vw":177.098048},{"c":176.215,"h":177.2299,"l":174.97,"n":4320,"o":175.99,"t":"2024-10-29T04:00:00Z","v":85217,"vw":176.063167},{"c":175.53,"h":175.76,"l":172.71,"n":4835,"o":174.81,"t":"2024-10-30T04:00:00Z","v":111858,"vw":174.689525},{"c":172.53,"h":175.92,"l":170.09,"n":7478,"o":174.99,"t":"2024-10-31T04:00:00Z","v":190869,"vw":172.471702},{"c":176.39,"h":176.49,"l":170.82,"n":9205,"o":173.03,"t":"2024-11-01T04:00:00Z","v":296896,"vw":174.970998},{"c":170.85,"h":173.81,"l":163.6641,"n":15735,"o":164.85,"t":"2024-11-04T05:00:00Z","v":802865,"vw":168.7021},{"c":174.41,"h":175.96,"l":170.65,"n":7952,"o":172.48,"t":"2024-11-05T05:00:00Z","v":245167,"vw":173.659003},{"c":183.09,"h":194.59,"l":182.57,"n":17368,"o":184.22,"t":"2024-11-06T05:00:00Z","v":610115,"vw":186.212598},{"c":185.45,"h":190.4,"l":182.26,"n":7802,"o":182.26,"t":"2024-11-07T05:00:00Z","v":202507,"vw":186.02748},{"c":199.61,"h":200.89,"l":184.855,"n":12459,"o":185.03,"t":"2024-11-08T05:00:00Z","v":416323,"vw":195.35349},{"c":195.87,"h":207.84,"l":195.05,"n":11165,"o":202.24,"t":"2024-11-11T05:00:00Z","v":296436,"vw":198.601657},{"c":187.22,"h":199.41,"l":186.26,"n":8134,"o":195.77,"t":"2024-11-12T05:00:00Z","v":258476,"vw":188.659432},{"c":184.22,"h":192.6942,"l":183.62,"n":6467,"o":190.12,"t":"2024-11-13T05:00:00Z","v":201970,"vw":185.919099},{"c":177.39,"h":186.4399,"l":176.05,"n":8752,"o":183.27,"t":"2024-11-14T05:00:00Z","v":275010,"vw":179.611391},{"c":170.74,"h":178.36,"l":169.47,"n":11333,"o":178.36,"t":"2024-11-15T05:00:00Z","v":351124,"vw":171.024126},{"c":175.64,"h":176.445,"l":168.8751,"n":8424,"o":171.37,"t":"2024-11-18T05:00:00Z","v":254862,"vw":174.004208},{"c":177.85,"h":179,"l":173.65,"n":8506,"o":174.3,"t":"2024-11-19T05:00:00Z","v":215830,"vw":177.316643},{"c":178.1,"h":181.69,"l":173.6536,"n":7504,"o":176.6,"t":"2024-11-20T05:00:00Z","v":180569,"vw":178.424678},{"c":182.29,"h":183.45,"l":175.09,"n":7681,"o":179.98,"t":"2024-11-21T05:00:00Z","v":185178,"vw":181.547983},{"c":190.4,"h":191.265,"l":182.02,"n":9360,"o":184.07,"t":"2024-11-22T05:00:00Z","v":222077,"vw":189.229157},{"c":194.56,"h":197.78,"l":193.25,"n":9852,"o":193.69,"t":"2024-11-25T05:00:00Z","v":336299,"vw":195.191667},{"c":196.52,"h":196.6475,"l":190.5565,"n":7549,"o":193.66,"t":"2024-11-26T05:00:00Z","v":168718,"vw":194.632181},{"c":196.91,"h":198.865,"l":194.8,"n":6096,"o":197.05,"t":"2024-11-27T05:00:00Z","v":139869,"vw":196.581026},{"c":197.42,"h":200,"l":195.39,"n":4653,"o":196.56,"t":"2024-11-29T05:00:00Z","v":116614,"vw":198.16697},{"c":194.91,"h":198.31,"l":191.78,"n":8719,"o":196.35,"t":"2024-12-02T05:00:00Z","v":257745,"vw":194.856968},{"c":185.97,"h":195.815,"l":185.64,"n":9860,"o":194,"t":"2024-12-03T05:00:00Z","v":295096,"vw":188.677171},{"c":187.62,"h":190.53,"l":186.27,"n":8465,"o":186.27,"t":"2024-12-04T05:00:00Z","v":211391,"vw":188.209053},{"c":179.76,"h":186.135,"l":179.3,"n":8873,"o":186.03,"t":"2024-12-05T05:00:00Z","v":288432,"vw":181.157031},{"c":185.25,"h":185.865,"l":179,"n":6472,"o":180.58,"t":"2024-12-06T05:00:00Z","v":216765,"vw":183.722212},{"c":184.4,"h":188.695,"l":179.96,"n":6368,"o":185.73,"t":"2024-12-09T05:00:00Z","v":191017,"vw":184.643624},{"c":185.74,"h":187.52,"l":181.96,"n":7868,"o":181.96,"t":"2024-12-10T05:00:00Z","v":250041,"vw":184.963054},{"c":187.12,"h":187.18,"l":183.29,"n":6631,"o":186.47,"t":"2024-12-11T05:00:00Z","v":161308,"vw":186.008532},{"c":173.4,"h":193.07,"l":170,"n":12382,"o":191.16,"t":"2024-12-12T05:00:00Z","v":478033,"vw":176.932098},{"c":163.64,"h":174.43,"l":162.325,"n":15927,"o":173.28,"t":"2024-12-13T05:00:00Z","v":541626,"vw":164.983063},{"c":167.61,"h":173.095,"l":162.51,"n":13885,"o":162.55,"t":"2024-12-16T05:00:00Z","v":371020,"vw":168.336269},{"c":169.04,"h":169.66,"l":164.32,"n":9112,"o":165.76,"t":"2024-12-17T05:00:00Z","v":231778,"vw":168.247843},{"c":156.64,"h":176.59,"l":155.4,"n":10641,"o":176.59,"t":"2024-12-18T05:00:00Z","v":359642,"vw":161.481083},{"c":160.83,"h":162.385,"l":155.16,"n":12680,"o":157.52,"t":"2024-12-19T05:00:00Z","v":457599,"vw":160.541631},{"c":164.83,"h":165.98,"l":159.2,"n":9227,"o":159.2,"t":"2024-12-20T05:00:00Z","v":898322,"vw":164.287387},{"c":160.83,"h":164.44,"l":159.47,"n":8807,"o":163.82,"t":"2024-12-23T05:00:00Z","v":193330,"vw":161.289964},{"c":158.52,"h":162.105,"l":156.69,"n":4025,"o":161.31,"t":"2024-12-24T05:00:00Z","v":112859,"vw":158.756063},{"c":160.49,"h":161.44,"l":156.02,"n":5403,"o":157.78,"t":"2024-12-26T05:00:00Z","v":136564,"vw":160.044341},{"c":159.29,"h":161.93,"l":158.25,"n":8544,"o":161,"t":"2024-12-27T05:00:00Z","v":233462,"vw":159.617928},{"c":159.8,"h":160.22,"l":154.16,"n":6529,"o":157.08,"t":"2024-12-30T05:00:00Z","v":177980,"vw":157.850718},{"c":156.66,"h":160.44,"l":156.38,"n":5356,"o":160.4,"t":"2024-12-31T05:00:00Z","v":206232,"vw":157.213426},{"c":156.5,"h":161.285,"l":155.075,"n":8643,"o":159.05,"t":"2025-01-02T05:00:00Z","v":217132,"vw":157.387425},{"c":158.33,"h":159.855,"l":156.34,"n":6354,"o":156.34,"t":"2025-01-03T05:00:00Z","v":136538,"vw":158.16873},{"c":155.81,"h":161.4729,"l":155.48,"n":7992,"o":159.5,"t":"2025-01-06T05:00:00Z","v":264115,"vw":156.959943},{"c":159.75,"h":161.71,"l":155.89,"n":6885,"o":155.89,"t":"2025-01-07T05:00:00Z","v":200172,"vw":159.340168},{"c":156.67,"h":158.77,"l":155.0804,"n":7208,"o":158.77,"t":"2025-01-08T05:00:00Z","v":227706,"vw":156.595901},{"c":152.92,"h":157.01,"l":151.02,"n":9670,"o":153.39,"t":"2025-01-10T05:00:00Z","v":455648,"vw":152.937936},{"c":150.31,"h":151.3,"l":146.02,"n":10184,"o":151.3,"t":"2025-01-13T05:00:00Z","v":324092,"vw":148.35276},{"c":142.64,"h":152.94,"l":141.72,"n":12641,"o":152.94,"t":"2025-01-14T05:00:00Z","v":463906,"vw":144.473103},{"c":146.44,"h":148.575,"l":143.45,"n":9219,"o":147.16,"t":"2025-01-15T05:00:00Z","v":361578,"vw":146.203385},{"c":144.81,"h":146.88,"l":143.71,"n":7869,"o":146.01,"t":"2025-01-16T05:00:00Z","v":238536,"vw":144.85785},{"c":148.39,"h":149.15,"l":145.87,"n":7068,"o":147.04,"t":"2025-01-17T05:00:00Z","v":180087,"vw":148.061443},{"c":151.55,"h":152.18,"l":146.01,"n":7194,"o":149.29,"t":"2025-01-21T05:00:00Z","v":238119,"vw":150.191819},{"c":153.46,"h":153.74,"l":150.985,"n":7199,"o":152.83,"t":"2025-01-22T05:00:00Z","v":241339,"vw":152.345164},{"c":155.06,"h":155.235,"l":149.335,"n":7497,"o":151.16,"t":"2025-01-23T05:00:00Z","v":264460,"vw":152.768236},{"c":154.81,"h":157.1895,"l":153.7,"n":6287,"o":153.7,"t":"2025-01-24T05:00:00Z","v":151920,"vw":154.925498},{"c":159.06,"h":159.48,"l":154.5,"n":8555,"o":154.5,"t":"2025-01-27T05:00:00Z","v":220177,"vw":158.08047},{"c":159.2,"h":161.98,"l":157.5,"n":7033,"o":158.6,"t":"2025-01-28T05:00:00Z","v":185901,"vw":159.951284},{"c":156.3,"h":159.569,"l":155.81,"n":7245,"o":159.05,"t":"2025-01-29T05:00:00Z","v":214539,"vw":157.287532},{"c":156.07,"h":159.2507,"l":155.15,"n":6264,"o":158.59,"t":"2025-01-30T05:00:00Z","v":148468,"vw":156.582713},{"c":159.74,"h":161.99,"l":154.37,"n":7411,"o":155.29,"t":"2025-01-31T05:00:00Z","v":206811,"vw":159.429539},{"c":159.03,"h":160.73,"l":155,"n":10285,"o":156.9,"t":"2025-02-03T05:00:00Z","v":254766,"vw":158.858431},{"c":161.3,"h":162.48,"l":157.25,"n":6645,"o":157.77,"t":"2025-02-04T05:00:00Z","v":197620,"vw":161.169876},{"c":162.44,"h":165.51,"l":160.94,"n":8358,"o":162.87,"t":"2025-02-05T05:00:00Z","v":225668,"vw":162.737836},{"c":161.06,"h":162.96,"l":159.91,"n":6154,"o":162.86,"t":"2025-02-06T05:00:00Z","v":147468,"vw":161.281634},{"c":154.87,"h":161.5,"l":154.62,"n":10056,"o":160.82,"t":"2025-02-07T05:00:00Z","v":295559,"vw":157.189652},{"c":154.53,"h":155.97,"l":151.02,"n":6373,"o":155.97,"t":"2025-02-10T05:00:00Z","v":189916,"vw":154.148699},{"c":149.92,"h":153.34,"l":149.44,"n":4396,"o":153.34,"t":"2025-02-11T05:00:00Z","v":115357,"vw":150.664157},{"c":151.32,"h":152.135,"l":146,"n":10340,"o":146.98,"t":"2025-02-12T05:00:00Z","v":288068,"vw":149.33326},{"c":155.75,"h":155.96,"l":149.62,"n":6668,"o":150.41,"t":"2025-02-13T05:00:00Z","v":193006,"vw":154.551424},{"c":153.24,"h":157.63,"l":152.19,"n":5324,"o":156.78,"t":"2025-02-14T05:00:00Z","v":129478,"vw":153.565957},{"c":156.69,"h":157.39,"l":152.51,"n":12480,"o":152.94,"t":"2025-02-18T05:00:00Z","v":391137,"vw":155.38314},{"c":176.17,"h":179.98,"l":148,"n":17729,"o":149.25,"t":"2025-02-19T05:00:00Z","v":650013,"vw":171.352748},{"c":182.62,"h":190,"l":180.68,"n":14985,"o":184.53,"t":"2025-02-20T05:00:00Z","v":555874,"vw":184.839155},{"c":187.86,"h":189.185,"l":184.12,"n":10106,"o":184.99,"t":"2025-02-21T05:00:00Z","v":293600,"vw":187.365682},{"c":186.89,"h":189.675,"l":182.955,"n":10421,"o":188.51,"t":"2025-02-24T05:00:00Z","v":272627,"vw":187.414261},{"c":181.1,"h":188.56,"l":180.44,"n":10441,"o":188.5,"t":"2025-02-25T05:00:00Z","v":304781,"vw":182.373615},{"c":176.39,"h":183.15,"l":175.23,"n":11693,"o":181.31,"t":"2025-02-26T05:00:00Z","v":359686,"vw":178.336204},{"c":173.35,"h":180.7846,"l":173.24,"n":8751,"o":175.22,"t":"2025-02-27T05:00:00Z","v":216419,"vw":174.759849},{"c":179.25,"h":179.881,"l":173.45,"n":8107,"o":173.45,"t":"2025-02-28T05:00:00Z","v":260738,"vw":178.414798},{"c":171.83,"h":179.12,"l":170.43,"n":11985,"o":179.12,"t":"2025-03-03T05:00:00Z","v":331836,"vw":172.628511},{"c":175.22,"h":176.64,"l":167.5401,"n":10529,"o":170.45,"t":"2025-03-04T05:00:00Z","v":302139,"vw":173.563676},{"c":180.06,"h":182.16,"l":176.1,"n":9635,"o":177.85,"t":"2025-03-05T05:00:00Z","v":306044,"vw":179.927226},{"c":178.93,"h":182.145,"l":176.09,"n":7296,"o":178.58,"t":"2025-03-06T05:00:00Z","v":252054,"vw":179.302065},{"c":179.935,"h":181.91,"l":175.98,"n":7733,"o":175.98,"t":"2025-03-07T05:00:00Z","v":216319,"vw":179.77972},{"c":183.75,"h":184.13,"l":177,"n":12484,"o":177,"t":"2025-03-10T04:00:00Z","v":353251,"vw":182.272631},{"c":184.88,"h":187.11,"l":179.33,"n":11798,"o":184.5,"t":"2025-03-11T04:00:00Z","v":344834,"vw":183.592664},{"c":178.39,"h":184.635,"l":178.31,"n":10182,"o":184.4,"t":"2025-03-12T04:00:00Z","v":263094,"vw":179.477427},{"c":177.37,"h":179.8571,"l":175.01,"n":7904,"o":178.78,"t":"2025-03-13T04:00:00Z","v":262591,"vw":177.90608},{"c":179.38,"h":180.34,"l":175.18,"n":5544,"o":175.2,"t":"2025-03-14T04:00:00Z","v":153585,"vw":178.814727},{"c":186.89,"h":188.585,"l":173.66,"n":8919,"o":176.08,"t":"2025-03-17T04:00:00Z","v":300001,"vw":183.652112},{"c":188.5,"h":191.75,"l":181.03,"n":11924,"o":185.58,"t":"2025-03-18T04:00:00Z","v":325626,"vw":189.17604},{"c":189.18,"h":190.74,"l":184.37,"n":8035,"o":186.86,"t":"2025-03-19T04:00:00Z","v":175559,"vw":188.72619},{"c":188.61,"h":190.74,"l":185.5955,"n":5183,"o":187.47,"t":"2025-03-20T04:00:00Z","v":151596,"vw":188.499765},{"c":187.15,"h":188.53,"l":185.6198,"n":5563,"o":187.52,"t":"2025-03-21T04:00:00Z","v":328246,"vw":187.200969},{"c":194.44,"h":195.43,"l":188.797,"n":8034,"o":189.71,"t":"2025-03-24T04:00:00Z","v":261855,"vw":193.673288},{"c":192.3,"h":197.94,"l":188.7998,"n":8938,"o":193.72,"t":"2025-03-25T04:00:00Z","v":279163,"vw":192.739123},{"c":187.1,"h":196.15,"l":186.91,"n":6842,"o":192.4,"t":"2025-03-26T04:00:00Z","v":185925,"vw":188.273691},{"c":182.75,"h":188.7,"l":181.81,"n":10666,"o":188.7,"t":"2025-03-27T04:00:00Z","v":280363,"vw":184.116088},{"c":183.92,"h":185.435,"l":180.74,"n":7019,"o":182.68,"t":"2025-03-28T04:00:00Z","v":224610,"vw":183.690765},{"c":180.3,"h":182.08,"l":175.98,"n":8951,"o":180.56,"t":"2025-03-31T04:00:00Z","v":329592,"vw":179.816082},{"c":174.58,"h":182.06,"l":173.68,"n":10385,"o":178.95,"t":"2025-04-01T04:00:00Z","v":307508,"vw":175.939072},{"c":181,"h":182.155,"l":174.58,"n":7549,"o":174.58,"t":"2025-04-02T04:00:00Z","v":235736,"vw":179.983735},{"c":178.13,"h":179.375,"l":169.98,"n":11120,"o":174.37,"t":"2025-04-03T04:00:00Z","v":654112,"vw":177.222533},{"c":171.3,"h":173.99,"l":166.89,"n":14646,"o":170.91,"t":"2025-04-04T04:00:00Z","v":444673,"vw":170.856624},{"c":166.01,"h":175.155,"l":158.7752,"n":16303,"o":167,"t":"2025-04-07T04:00:00Z","v":515569,"vw":165.053863},{"c":158.69,"h":173.455,"l":155.98,"n":10949,"o":168.83,"t":"2025-04-08T04:00:00Z","v":394533,"vw":161.352495},{"c":168.16,"h":169.12,"l":150.1,"n":13980,"o":154.87,"t":"2025-04-09T04:00:00Z","v":491023,"vw":162.475156},{"c":160.65,"h":167.38,"l":155.23,"n":12186,"o":163.91,"t":"2025-04-10T04:00:00Z","v":407059,"vw":160.124392},{"c":165,"h":167.35,"l":154.11,"n":11645,"o":159.85,"t":"2025-04-11T04:00:00Z","v":426700,"vw":162.218234},{"c":168.91,"h":170.25,"l":163.945,"n":7887,"o":167.7,"t":"2025-04-14T04:00:00Z","v":214373,"vw":167.891873},{"c":169.13,"h":171,"l":165.2,"n":6292,"o":168.6,"t":"2025-04-15T04:00:00Z","v":165479,"vw":168.440195},{"c":164.7,"h":168.13,"l":162.02,"n":8956,"o":163.77,"t":"2025-04-16T04:00:00Z","v":343020,"vw":164.656636},{"c":168.57,"h":168.795,"l":163.1,"n":6516,"o":164.89,"t":"2025-04-17T04:00:00Z","v":303757,"vw":168.188088},{"c":161.91,"h":170.5,"l":161.03,"n":10635,"o":166.93,"t":"2025-04-21T04:00:00Z","v":291427,"vw":165.000987},{"c":168.8,"h":169.41,"l":163.05,"n":6748,"o":164.75,"t":"2025-04-22T04:00:00Z","v":271456,"vw":167.587157},{"c":165.8,"h":176.73,"l":165.55,"n":7548,"o":174.36,"t":"2025-04-23T04:00:00Z","v":232551,"vw":168.365051},{"c":169.12,"h":169.305,"l":164.22,"n":7959,"o":166.15,"t":"2025-04-24T04:00:00Z","v":249763,"vw":167.80931},{"c":168.06,"h":172.71,"l":165.0791,"n":6883,"o":171.2,"t":"2025-04-25T04:00:00Z","v":171504,"vw":167.99303},{"c":169.73,"h":171.845,"l":166.73,"n":7653,"o":169.49,"t":"2025-04-28T04:00:00Z","v":167657,"vw":169.356733},{"c":170.57,"h":171.74,"l":163.775,"n":9178,"o":168.47,"t":"2025-04-29T04:00:00Z","v":257537,"vw":169.123064},{"c":169.88,"h":172.52,"l":167.34,"n":8096,"o":170.83,"t":"2025-04-30T04:00:00Z","v":210944,"vw":170.024208},{"c":165.69,"h":169.48,"l":163.23,"n":9020,"o":168.51,"t":"2025-05-01T04:00:00Z","v":257517,"vw":166.089842},{"c":166.16,"h":169.31,"l":165.53,"n":9281,"o":168.18,"t":"2025-05-02T04:00:00Z","v":228174,"vw":166.918546},{"c":162.29,"h":167.21,"l":161.71,"n":11299,"o":166.59,"t":"2025-05-05T04:00:00Z","v":343452,"vw":163.035432},{"c":139.47,"h":145.25,"l":135.0001,"n":37626,"o":143.01,"t":"2025-05-06T04:00:00Z","v":1333424,"vw":139.704178},{"c":136.8,"h":140.64,"l":133.221,"n":21434,"o":140.64,"t":"2025-05-07T04:00:00Z","v":712605,"vw":136.014543},{"c":137.17,"h":141.37,"l":132.475,"n":14755,"o":136.32,"t":"2025-05-08T04:00:00Z","v":534868,"vw":138.071678},{"c":132.18,"h":140.54,"l":131.71,"n":10230,"o":139.66,"t":"2025-05-09T04:00:00Z","v":329826,"vw":134.2181},{"c":139.43,"h":140.21,"l":133.09,"n":10111,"o":133.09,"t":"2025-05-12T04:00:00Z","v":335707,"vw":138.594068},{"c":134.53,"h":138.77,"l":133.235,"n":10827,"o":138.77,"t":"2025-05-13T04:00:00Z","v":336054,"vw":134.902644},{"c":131.39,"h":135.795,"l":128,"n":12220,"o":134.92,"t":"2025-05-14T04:00:00Z","v":427870,"vw":130.859532},{"c":130.33,"h":132.9,"l":127.4,"n":15332,"o":132.57,"t":"2025-05-15T04:00:00Z","v":583413,"vw":130.137656},{"c":130.6,"h":131.5,"l":127.66,"n":13420,"o":130.15,"t":"2025-05-16T04:00:00Z","v":526206,"vw":129.674935},{"c":132.29,"h":133.23,"l":128.54,"n":10649,"o":128.66,"t":"2025-05-19T04:00:00Z","v":447058,"vw":131.353297},{"c":131.545,"h":133.83,"l":130.735,"n":8409,"o":132.26,"t":"2025-05-20T04:00:00Z","v":244562,"vw":131.794714},{"c":126.68,"h":131.53,"l":125.34,"n":9333,"o":129.79,"t":"2025-05-21T04:00:00Z","v":333263,"vw":127.267366},{"c":125.29,"h":127.68,"l":125.02,"n":10938,"o":126.5,"t":"2025-05-22T04:00:00Z","v":470263,"vw":125.931867},{"c":125.05,"h":125.605,"l":122.8,"n":8314,"o":123.35,"t":"2025-05-23T04:00:00Z","v":298646,"vw":124.786903},{"c":126.45,"h":127.59,"l":124.37,"n":10738,"o":126.72,"t":"2025-05-27T04:00:00Z","v":361563,"vw":126.386521},{"c":123.36,"h":127.4547,"l":123.35,"n":9022,"o":126.68,"t":"2025-05-28T04:00:00Z","v":268449,"vw":124.22743},{"c":125.61,"h":126.765,"l":123.034,"n":8497,"o":124.42,"t":"2025-05-29T04:00:00Z","v":232615,"vw":125.622695},{"c":125.96,"h":127.33,"l":123.32,"n":11043,"o":124.83,"t":"2025-05-30T04:00:00Z","v":380475,"vw":125.87004},{"c":125.36,"h":127.72,"l":124.05,"n":11266,"o":125.87,"t":"2025-06-02T04:00:00Z","v":349724,"vw":125.16801},{"c":130.91,"h":132.26,"l":124,"n":10930,"o":125.36,"t":"2025-06-03T04:00:00Z","v":359367,"vw":130.482553},{"c":132.03,"h":134.03,"l":130.84,"n":8858,"o":131.21,"t":"2025-06-04T04:00:00Z","v":234693,"vw":132.414313},{"c":132.62,"h":133.46,"l":130.39,"n":7465,"o":132.01,"t":"2025-06-05T04:00:00Z","v":233159,"vw":132.47041},{"c":136.94,"h":136.95,"l":134.23,"n":10059,"o":134.23,"t":"2025-06-06T04:00:00Z","v":265908,"vw":136.164194},{"c":136.08,"h":138.175,"l":134.8581,"n":11862,"o":138.04,"t":"2025-06-09T04:00:00Z","v":342370,"vw":136.56622},{"c":138.21,"h":138.5225,"l":135.9,"n":8482,"o":136.87,"t":"2025-06-10T04:00:00Z","v":241070,"vw":137.790577},{"c":139.62,"h":143.2,"l":137.425,"n":14870,"o":138.71,"t":"2025-06-11T04:00:00Z","v":561310,"vw":140.623338},{"c":140.33,"h":143.0899,"l":135.44,"n":10727,"o":138.13,"t":"2025-06-12T04:00:00Z","v":429263,"vw":140.421681},{"c":137.07,"h":139.96,"l":134.45,"n":10394,"o":138,"t":"2025-06-13T04:00:00Z","v":295184,"vw":137.293761},{"c":133.045,"h":137.77,"l":132.86,"n":10141,"o":137.77,"t":"2025-06-16T04:00:00Z","v":241398,"vw":133.920452},{"c":130.02,"h":132.915,"l":129.19,"n":11310,"o":130.75,"t":"2025-06-17T04:00:00Z","v":367281,"vw":130.320283},{"c":132.09,"h":132.35,"l":127.99,"n":11071,"o":130.86,"t":"2025-06-18T04:00:00Z","v":354144,"vw":131.031055},{"c":132.46,"h":133.7,"l":130.17,"n":7988,"o":132.87,"t":"2025-06-20T04:00:00Z","v":691418,"vw":132.466848},{"c":137.92,"h":138.06,"l":131.0601,"n":12536,"o":132.48,"t":"2025-06-23T04:00:00Z","v":610829,"vw":135.271413},{"c":143.67,"h":146.345,"l":137.135,"n":21222,"o":139.05,"t":"2025-06-24T04:00:00Z","v":838581,"vw":143.881955},{"c":142.5,"h":146.775,"l":139.575,"n":9833,"o":146.775,"t":"2025-06-25T04:00:00Z","v":286070,"vw":142.319199},{"c":142.58,"h":144.49,"l":140,"n":10220,"o":142.5,"t":"2025-06-26T04:00:00Z","v":321761,"vw":142.225456},{"c":138.88,"h":143.2465,"l":138,"n":10086,"o":143.05,"t":"2025-06-27T04:00:00Z","v":418511,"vw":139.084998},{"c":137.46,"h":139.38,"l":135.8589,"n":11628,"o":139.02,"t":"2025-06-30T04:00:00Z","v":420568,"vw":137.425247},{"c":139.01,"h":143.44,"l":136.44,"n":9956,"o":138.46,"t":"2025-07-01T04:00:00Z","v":281699,"vw":139.513553},{"c":141.35,"h":143.045,"l":139.06,"n":7641,"o":139.06,"t":"2025-07-02T04:00:00Z","v":210074,"vw":141.28393},{"c":143.08,"h":143.09,"l":140.7,"n":5564,"o":141.95,"t":"2025-07-03T04:00:00Z","v":168281,"vw":142.423489},{"c":139.74,"h":144,"l":139.255,"n":9947,"o":143.75,"t":"2025-07-07T04:00:00Z","v":271995,"vw":140.586142},{"c":143.335,"h":143.58,"l":139.2,"n":7306,"o":139.85,"t":"2025-07-08T04:00:00Z","v":247488,"vw":142.509976},{"c":148.9,"h":150.33,"l":142.17,"n":13358,"o":143.3,"t":"2025-07-09T04:00:00Z","v":544262,"vw":147.535957},{"c":149.74,"h":151.48,"l":147.01,"n":7848,"o":148.79,"t":"2025-07-10T04:00:00Z","v":252952,"vw":149.773165},{"c":148.17,"h":148.77,"l":146.4213,"n":7050,"o":147.99,"t":"2025-07-11T04:00:00Z","v":267498,"vw":147.76775},{"c":150.41,"h":151.11,"l":147.52,"n":8464,"o":147.52,"t":"2025-07-14T04:00:00Z","v":270547,"vw":150.167582},{"c":147.73,"h":152.05,"l":147.14,"n":10018,"o":150.64,"t":"2025-07-15T04:00:00Z","v":322951,"vw":148.622774},{"c":150.08,"h":151.79,"l":147.14,"n":7584,"o":148.1,"t":"2025-07-16T04:00:00Z","v":280631,"vw":150.019004},{"c":150.15,"h":153.74,"l":149.03,"n":7582,"o":149.03,"t":"2025-07-17T04:00:00Z","v":266343,"vw":150.613039},{"c":147.49,"h":152.2475,"l":146.35,"n":7998,"o":151.33,"t":"2025-07-18T04:00:00Z","v":304073,"vw":147.734804},{"c":148.09,"h":150.49,"l":147.025,"n":6847,"o":148,"t":"2025-07-21T04:00:00Z","v":169741,"vw":148.234219},{"c":151.9,"h":152.8,"l":148.51,"n":8490,"o":148.51,"t":"2025-07-22T04:00:00Z","v":293254,"vw":151.20178},{"c":153.25,"h":154.27,"l":151.26,"n":7016,"o":153.28,"t":"2025-07-23T04:00:00Z","v":265396,"vw":153.15657},{"c":150,"h":154.8491,"l":149.97,"n":8023,"o":153.23,"t":"2025-07-24T04:00:00Z","v":185298,"vw":150.827252},{"c":147.61,"h":151.435,"l":147.35,"n":9645,"o":150.44,"t":"2025-07-25T04:00:00Z","v":314568,"vw":148.710848},{"c":152.91,"h":154.99,"l":147.95,"n":14376,"o":148.48,"t":"2025-07-28T04:00:00Z","v":461349,"vw":152.484769},{"c":152.08,"h":153.79,"l":151.14,"n":7891,"o":153.79,"t":"2025-07-29T04:00:00Z","v":194822,"vw":152.184072},{"c":153.22,"h":156.185,"l":151.925,"n":11035,"o":153.15,"t":"2025-07-30T04:00:00Z","v":313136,"vw":153.946152},{"c":153.87,"h":157,"l":151,"n":12310,"o":151.63,"t":"2025-07-31T04:00:00Z","v":363067,"vw":154.443819},{"c":156.98,"h":159,"l":151.75,"n":17240,"o":152.65,"t":"2025-08-01T04:00:00Z","v":576352,"vw":156.741542},{"c":134.94,"h":153.79,"l":130.5002,"n":44022,"o":153.79,"t":"2025-08-04T04:00:00Z","v":2112634,"vw":135.356918},{"c":137.35,"h":137.7,"l":131,"n":19164,"o":135.51,"t":"2025-08-05T04:00:00Z","v":629576,"vw":136.004639},{"c":136,"h":138.18,"l":133.8635,"n":14123,"o":135.55,"t":"2025-08-06T04:00:00Z","v":532965,"vw":136.318449},{"c":136.1,"h":136.265,"l":132.31,"n":10688,"o":135.69,"t":"2025-08-07T04:00:00Z","v":322732,"vw":134.742027},{"c":138.66,"h":139.19,"l":133.0001,"n":8467,"o":134.85,"t":"2025-08-08T04:00:00Z","v":332987,"vw":137.275414},{"c":137.54,"h":140.88,"l":137.38,"n":8711,"o":138.01,"t":"2025-08-11T04:00:00Z","v":297613,"vw":138.327143},{"c":143.62,"h":144.23,"l":137.93,"n":10715,"o":137.93,"t":"2025-08-12T04:00:00Z","v":332711,"vw":142.947778},{"c":149.34,"h":151.61,"l":145,"n":11261,"o":145,"t":"2025-08-13T04:00:00Z","v":353182,"vw":149.099315},{"c":150.33,"h":150.88,"l":145.95,"n":10063,"o":147.35,"t":"2025-08-14T04:00:00Z","v":369566,"vw":149.39059},{"c":150.27,"h":151.325,"l":148.57,"n":9180,"o":150.49,"t":"2025-08-15T04:00:00Z","v":238589,"vw":150.182884},{"c":146.3,"h":150.81,"l":146.3,"n":9035,"o":150,"t":"2025-08-18T04:00:00Z","v":253353,"vw":147.644622},{"c":143.96,"h":146.04,"l":143.54,"n":7350,"o":145.73,"t":"2025-08-19T04:00:00Z","v":175633,"vw":144.414393},{"c":145.86,"h":147.575,"l":142.51,"n":7168,"o":143.62,"t":"2025-08-20T04:00:00Z","v":191220,"vw":145.586333},{"c":145.7,"h":147,"l":143.75,"n":7868,"o":143.75,"t":"2025-08-21T04:00:00Z","v":203037,"vw":145.469089},{"c":150.485,"h":152.04,"l":145.63,"n":9712,"o":146.36,"t":"2025-08-22T04:00:00Z","v":246954,"vw":150.728021},{"c":146.77,"h":151.44,"l":144.97,"n":8710,"o":150.89,"t":"2025-08-25T04:00:00Z","v":315619,"vw":147.347444},{"c":146.88,"h":147.22,"l":143.09,"n":7028,"o":146.6,"t":"2025-08-26T04:00:00Z","v":278102,"vw":146.199229},{"c":147.64,"h":147.98,"l":145.78,"n":6292,"o":146.04,"t":"2025-08-27T04:00:00Z","v":174368,"vw":147.202756},{"c":150.76,"h":151.859,"l":147.46,"n":8391,"o":147.46,"t":"2025-08-28T04:00:00Z","v":252307,"vw":149.555869},{"c":147.7,"h":151.135,"l":147.56,"n":6960,"o":150.8,"t":"2025-08-29T04:00:00Z","v":257525,"vw":148.380963},{"c":149,"h":150.06,"l":145.47,"n":10275,"o":148,"t":"2025-09-02T04:00:00Z","v":322238,"vw":148.332102},{"c":150.2,"h":152.565,"l":147.62,"n":8335,"o":147.98,"t":"2025-09-03T04:00:00Z","v":261766,"vw":150.526465},{"c":149.75,"h":150.39,"l":148.0401,"n":8331,"o":149.33,"t":"2025-09-04T04:00:00Z","v":231969,"vw":149.433541},{"c":150.26,"h":152.96,"l":149.885,"n":6535,"o":150.33,"t":"2025-09-05T04:00:00Z","v":265707,"vw":150.828144},{"c":145.2,"h":151.45,"l":142.915,"n":9479,"o":150.21,"t":"2025-09-08T04:00:00Z","v":323651,"vw":145.774815},{"c":141.21,"h":146.05,"l":140.33,"n":8030,"o":146,"t":"2025-09-09T04:00:00Z","v":312573,"vw":141.800682},{"c":137.46,"h":142.395,"l":136.73,"n":10710,"o":140.97,"t":"2025-09-10T04:00:00Z","v":322344,"vw":137.818438},{"c":144.36,"h":144.7,"l":137.0225,"n":10763,"o":137.55,"t":"2025-09-11T04:00:00Z","v":318847,"vw":142.60493},{"c":143.68,"h":145.416,"l":141.245,"n":10187,"o":144.17,"t":"2025-09-12T04:00:00Z","v":350777,"vw":143.255393},{"c":155.71,"h":156.25,"l":145.46,"n":17514,"o":146.52,"t":"2025-09-15T04:00:00Z","v":798155,"vw":152.669742},{"c":154.38,"h":157.9599,"l":151.88,"n":12317,"o":155.91,"t":"2025-09-16T04:00:00Z","v":406244,"vw":154.111605},{"c":154.05,"h":157.1,"l":153.2,"n":9898,"o":155,"t":"2025-09-17T04:00:00Z","v":280632,"vw":154.761344},{"c":160.61,"h":160.69,"l":155.2,"n":10167,"o":156.64,"t":"2025-09-18T04:00:00Z","v":364693,"vw":158.858084},{"c":163.57,"h":168.42,"l":160.4968,"n":15874,"o":161.91,"t":"2025-09-19T04:00:00Z","v":811024,"vw":163.700837},{"c":165.42,"h":167.91,"l":161.6,"n":12904,"o":162.17,"t":"2025-09-22T04:00:00Z","v":483063,"vw":165.98671},{"c":164.97,"h":167.8676,"l":163.335,"n":7468,"o":165.18,"t":"2025-09-23T04:00:00Z","v":249170,"vw":165.452847},{"c":162,"h":166.62,"l":161.485,"n":8253,"o":164.97,"t":"2025-09-24T04:00:00Z","v":309986,"vw":163.037298},{"c":161.15,"h":164.385,"l":158.08,"n":11005,"o":160.82,"t":"2025-09-25T04:00:00Z","v":261934,"vw":161.680118},{"c":167.82,"h":168.19,"l":159.2428,"n":7945,"o":162.13,"t":"2025-09-26T04:00:00Z","v":206063,"vw":166.66392},{"c":176.75,"h":177.25,"l":168.335,"n":12544,"o":168.59,"t":"2025-09-29T04:00:00Z","v":367949,"vw":174.907896},{"c":176.53,"h":178.2,"l":173.0101,"n":9689,"o":176.81,"t":"2025-09-30T04:00:00Z","v":319684,"vw":175.610891},{"c":179.61,"h":183.36,"l":175.85,"n":12366,"o":175.85,"t":"2025-10-01T04:00:00Z","v":535179,"vw":180.840058},{"c":181.69,"h":182.28,"l":178.61,"n":9989,"o":180.49,"t":"2025-10-02T04:00:00Z","v":261674,"vw":181.033219},{"c":183.36,"h":183.58,"l":179.16,"n":9783,"o":182.785,"t":"2025-10-03T04:00:00Z","v":397457,"vw":182.214299},{"c":180.57,"h":186.745,"l":179.85,"n":10159,"o":183.87,"t":"2025-10-06T04:00:00Z","v":327502,"vw":182.163884},{"c":183.02,"h":183.23,"l":179.7967,"n":7608,"o":182.13,"t":"2025-10-07T04:00:00Z","v":212153,"vw":182.400548},{"c":187.18,"h":187.48,"l":181.7902,"n":8322,"o":184.63,"t":"2025-10-08T04:00:00Z","v":258014,"vw":186.659031},{"c":188.76,"h":189.51,"l":186.26,"n":7698,"o":187.18,"t":"2025-10-09T04:00:00Z","v":250703,"vw":187.993306},{"c":181.47,"h":190.01,"l":181.32,"n":9474,"o":189.88,"t":"2025-10-10T04:00:00Z","v":338161,"vw":184.249705},{"c":184.74,"h":186.08,"l":179.19,"n":9158,"o":182.44,"t":"2025-10-13T04:00:00Z","v":249475,"vw":184.033314},{"c":188.05,"h":189.75,"l":181.4368,"n":8080,"o":183.38,"t":"2025-10-14T04:00:00Z","v":224361,"vw":187.725988},{"c":192.99,"h":195.385,"l":187.4865,"n":8612,"o":188.24,"t":"2025-10-15T04:00:00Z","v":262859,"vw":192.559927},{"c":188.33,"h":195.9078,"l":187.53,"n":9155,"o":193.41,"t":"2025-10-16T04:00:00Z","v":252726,"vw":190.101154},{"c":190.23,"h":192.91,"l":186.725,"n":9100,"o":192.91,"t":"2025-10-17T04:00:00Z","v":282152,"vw":189.756201},{"c":195.96,"h":196.775,"l":188.1918,"n":9036,"o":191.74,"t":"2025-10-20T04:00:00Z","v":290128,"vw":193.599103},{"c":190.78,"h":195.6,"l":188.63,"n":8246,"o":195.2,"t":"2025-10-21T04:00:00Z","v":226729,"vw":191.212631},{"c":186.42,"h":190.67,"l":183.88,"n":9744,"o":190.67,"t":"2025-10-22T04:00:00Z","v":265200,"vw":186.603851},{"c":186.45,"h":189.95,"l":183.03,"n":7104,"o":186.26,"t":"2025-10-23T04:00:00Z","v":171605,"vw":185.819188},{"c":186.13,"h":189.25,"l":185.04,"n":5784,"o":188.5,"t":"2025-10-24T04:00:00Z","v":140251,"vw":186.567174},{"c":189.93,"h":191.88,"l":187.13,"n":7305,"o":187.13,"t":"2025-10-27T04:00:00Z","v":187724,"vw":190.149395},{"c":189.65,"h":190.485,"l":185.054,"n":8696,"o":189.77,"t":"2025-10-28T04:00:00Z","v":260366,"vw":188.831716},{"c":185.05,"h":189.96,"l":183.2625,"n":9237,"o":187.9,"t":"2025-10-29T04:00:00Z","v":281702,"vw":185.840643},{"c":189.08,"h":191.435,"l":184.7,"n":10898,"o":184.79,"t":"2025-10-30T04:00:00Z","v":281554,"vw":188.997783},{"c":197.51,"h":198.495,"l":185.9575,"n":15050,"o":187.68,"t":"2025-10-31T04:00:00Z","v":595007,"vw":194.57125},{"c":197.85,"h":198.98,"l":184.02,"n":18528,"o":197.75,"t":"2025-11-03T05:00:00Z","v":633919,"vw":195.039647},{"c":203.26,"h":212.98,"l":195.465,"n":17543,"o":197.94,"t":"2025-11-04T05:00:00Z","v":654463,"vw":206.251974},{"c":199.88,"h":204.18,"l":194.915,"n":18748,"o":198.375,"t":"2025-11-05T05:00:00Z","v":684485,"vw":199.836187},{"c":199.97,"h":203,"l":195.7591,"n":8575,"o":198.53,"t":"2025-11-06T05:00:00Z","v":250400,"vw":199.588149},{"c":197.93,"h":200.08,"l":192.52,"n":9462,"o":200.08,"t":"2025-11-07T05:00:00Z","v":261802,"vw":196.252726},{"c":199.53,"h":201.32,"l":197.13,"n":8331,"o":199.34,"t":"2025-11-10T05:00:00Z","v":294179,"vw":199.382068},{"c":203,"h":204.15,"l":199,"n":10601,"o":201.07,"t":"2025-11-11T05:00:00Z","v":399678,"vw":201.727198},{"c":203.03,"h":209.9599,"l":202.7,"n":10082,"o":202.7,"t":"2025-11-12T05:00:00Z","v":334054,"vw":205.620185},{"c":201.21,"h":204.69,"l":199.0804,"n":7240,"o":201.16,"t":"2025-11-13T05:00:00Z","v":199499,"vw":201.560347},{"c":206.16,"h":207.8,"l":198.02,"n":7095,"o":199.11,"t":"2025-11-14T05:00:00Z","v":181030,"vw":205.938266},{"c":208.25,"h":212.97,"l":205.57,"n":10183,"o":205.57,"t":"2025-11-17T05:00:00Z","v":322436,"vw":209.75207},{"c":204.74,"h":209.77,"l":202.99,"n":7149,"o":206.17,"t":"2025-11-18T05:00:00Z","v":130246,"vw":205.592959},{"c":204.1,"h":208.79,"l":203.67,"n":8554,"o":203.96,"t":"2025-11-19T05:00:00Z","v":229078,"vw":205.19336},{"c":204.225,"h":210,"l":203.1747,"n":8401,"o":208.63,"t":"2025-11-20T05:00:00Z","v":163956,"vw":205.764832},{"c":212.02,"h":214.72,"l":203.35,"n":11937,"o":204.05,"t":"2025-11-21T05:00:00Z","v":330972,"vw":211.092162},{"c":214.89,"h":219.69,"l":212.02,"n":9888,"o":212.02,"t":"2025-11-24T05:00:00Z","v":278045,"vw":216.195118},{"c":216.97,"h":220,"l":214.67,"n":8619,"o":216.09,"t":"2025-11-25T05:00:00Z","v":196965,"vw":217.241913},{"c":218.7,"h":221.84,"l":213.24,"n":10218,"o":216.97,"t":"2025-11-26T05:00:00Z","v":304951,"vw":218.835284},{"c":218,"h":219.85,"l":215.1213,"n":3834,"o":219.85,"t":"2025-11-28T05:00:00Z","v":76590,"vw":217.45177},{"c":215.11,"h":216.5625,"l":212.83,"n":8806,"o":216.1,"t":"2025-12-01T05:00:00Z","v":218207,"vw":214.908935},{"c":215.06,"h":219.54,"l":212.7475,"n":9816,"o":216.38,"t":"2025-12-02T05:00:00Z","v":274313,"vw":215.563409},{"c":217.46,"h":219.85,"l":214.0333,"n":7843,"o":215.69,"t":"2025-12-03T05:00:00Z","v":240262,"vw":217.530938},{"c":221.96,"h":222.66,"l":213.8325,"n":11568,"o":215.8,"t":"2025-12-04T05:00:00Z","v":406343,"vw":220.566941},{"c":234.13,"h":234.65,"l":220.785,"n":13513,"o":222.24,"t":"2025-12-05T05:00:00Z","v":537917,"vw":231.134531},{"c":234.05,"h":241.645,"l":227.8601,"n":14087,"o":237.35,"t":"2025-12-08T05:00:00Z","v":439031,"vw":234.621098},{"c":234.64,"h":237.195,"l":231.51,"n":10357,"o":232.07,"t":"2025-12-09T05:00:00Z","v":369695,"vw":234.805537},{"c":239.72,"h":241.85,"l":234.43,"n":10410,"o":234.43,"t":"2025-12-10T05:00:00Z","v":498799,"vw":239.118378},{"c":246.775,"h":246.97,"l":239.16,"n":8036,"o":239.16,"t":"2025-12-11T05:00:00Z","v":258569,"vw":244.613074},{"c":244.65,"h":248.595,"l":242.58,"n":10697,"o":246.97,"t":"2025-12-12T05:00:00Z","v":334039,"vw":245.283471},{"c":242.98,"h":247.4,"l":240.485,"n":8916,"o":244.34,"t":"2025-12-15T05:00:00Z","v":243713,"vw":243.29988},{"c":238.55,"h":243.655,"l":238.53,"n":8345,"o":240.55,"t":"2025-12-16T05:00:00Z","v":281599,"vw":240.520797},{"c":235.8,"h":238.66,"l":234.1703,"n":9524,"o":237.76,"t":"2025-12-17T05:00:00Z","v":270227,"vw":236.153804},{"c":233.37,"h":239.52,"l":231.685,"n":9117,"o":238.81,"t":"2025-12-18T05:00:00Z","v":273788,"vw":233.702971},{"c":240.8,"h":245.3,"l":231.905,"n":10526,"o":233.25,"t":"2025-12-19T05:00:00Z","v":690249,"vw":240.550607},{"c":249.61,"h":249.78,"l":241.43,"n":9778,"o":241.43,"t":"2025-12-22T05:00:00Z","v":256840,"vw":247.994304},{"c":253.36,"h":255,"l":248.9,"n":9947,"o":249.27,"t":"2025-12-23T05:00:00Z","v":220480,"vw":252.820484},{"c":251.29,"h":253.9,"l":249.73,"n":7400,"o":253.67,"t":"2025-12-24T05:00:00Z","v":119013,"vw":251.558095},{"c":252.17,"h":252.55,"l":249,"n":6464,"o":251.63,"t":"2025-12-26T05:00:00Z","v":151250,"vw":251.608128},{"c":253.68,"h":265.915,"l":248.48,"n":7573,"o":251.39,"t":"2025-12-29T05:00:00Z","v":181280,"vw":252.962242},{"c":247.88,"h":255.9999,"l":246.9,"n":8539,"o":253,"t":"2025-12-30T05:00:00Z","v":228679,"vw":248.403524},{"c":246.54,"h":250.0899,"l":245.885,"n":6513,"o":247.69,"t":"2025-12-31T05:00:00Z","v":195614,"vw":247.339583},{"c":246.91,"h":246.94,"l":238.52,"n":8250,"o":245.64,"t":"2026-01-02T05:00:00Z","v":196511,"vw":244.637218},{"c":244.71,"h":247,"l":235.605,"n":8546,"o":246.55,"t":"2026-01-05T05:00:00Z","v":211664,"vw":242.686712},{"c":249.39,"h":257.9475,"l":246.235,"n":10851,"o":250.44,"t":"2026-01-06T05:00:00Z","v":395137,"vw":250.884726},{"c":246.37,"h":254.495,"l":245.675,"n":12653,"o":250.45,"t":"2026-01-07T05:00:00Z","v":367296,"vw":248.132927},{"c":248.91,"h":255.07,"l":245.985,"n":12419,"o":249.51,"t":"2026-01-08T05:00:00Z","v":437171,"vw":249.870806},{"c":261.41,"h":267.4799,"l":252.923,"n":11514,"o":254.51,"t":"2026-01-09T05:00:00Z","v":349867,"vw":260.467816},{"c":272.13,"h":274.4,"l":257,"n":15299,"o":260.64,"t":"2026-01-12T05:00:00Z","v":476400,"vw":267.955925},{"c":291.93,"h":292.895,"l":266.655,"n":15877,"o":273.92,"t":"2026-01-13T05:00:00Z","v":512347,"vw":285.35492},{"c":291.79,"h":295.98,"l":287.5716,"n":10598,"o":292.4,"t":"2026-01-14T05:00:00Z","v":355091,"vw":292.502215},{"c":282.01,"h":295,"l":279.56,"n":11236,"o":295,"t":"2026-01-15T05:00:00Z","v":288754,"vw":283.241879},{"c":285.04,"h":289.78,"l":282,"n":8533,"o":284.17,"t":"2026-01-16T05:00:00Z","v":278828,"vw":285.675496},{"c":274.81,"h":282.195,"l":271.52,"n":14406,"o":280.02,"t":"2026-01-20T05:00:00Z","v":462420,"vw":276.055519},{"c":286,"h":286.28,"l":271.7,"n":8356,"o":274.58,"t":"2026-01-21T05:00:00Z","v":252384,"vw":283.733052},{"c":289.125,"h":292.49,"l":286.2,"n":7024,"o":286.2,"t":"2026-01-22T05:00:00Z","v":280385,"vw":289.374048},{"c":281.53,"h":294.6379,"l":280.625,"n":9345,"o":289.98,"t":"2026-01-23T05:00:00Z","v":331309,"vw":283.929254},{"c":278.75,"h":281,"l":275,"n":6606,"o":279.47,"t":"2026-01-26T05:00:00Z","v":163766,"vw":278.613329},{"c":277.36,"h":281.28,"l":275.0701,"n":7575,"o":278.75,"t":"2026-01-27T05:00:00Z","v":178716,"vw":278.101511},{"c":272.91,"h":279.62,"l":272.15,"n":8567,"o":278.19,"t":"2026-01-28T05:00:00Z","v":260023,"vw":274.395805},{"c":279.34,"h":283.61,"l":273.03,"n":9354,"o":273.03,"t":"2026-01-29T05:00:00Z","v":219917,"vw":278.746724},{"c":279.24,"h":282.47,"l":274.89,"n":9460,"o":282,"t":"2026-01-30T05:00:00Z","v":277737,"vw":279.435938},{"c":282.27,"h":285.97,"l":276.05,"n":10277,"o":276.58,"t":"2026-02-02T05:00:00Z","v":222923,"vw":282.221616},{"c":279.57,"h":286.52,"l":273.2301,"n":8633,"o":282.27,"t":"2026-02-03T05:00:00Z","v":152114,"vw":278.933852},{"c":269.13,"h":282.335,"l":258.34,"n":14876,"o":281.32,"t":"2026-02-04T05:00:00Z","v":437926,"vw":266.761791},{"c":267.64,"h":274.06,"l":265.29,"n":12101,"o":265.43,"t":"2026-02-05T05:00:00Z","v":287536,"vw":268.84544},{"c":272.74,"h":277.11,"l":260.03,"n":10187,"o":276.89,"t":"2026-02-06T05:00:00Z","v":327552,"vw":270.98761},{"c":272.61,"h":280,"l":270,"n":8711,"o":276.66,"t":"2026-02-09T05:00:00Z","v":263992,"vw":273.256459},{"c":270.7,"h":274.9199,"l":270.1,"n":5521,"o":273.38,"t":"2026-02-10T05:00:00Z","v":139293,"vw":271.526539},{"c":272.65,"h":274.295,"l":264.845,"n":7150,"o":271.43,"t":"2026-02-11T05:00:00Z","v":179170,"vw":271.443512},{"c":270.26,"h":275.56,"l":269.405,"n":5388,"o":275.56,"t":"2026-02-12T05:00:00Z","v":128829,"vw":271.323254},{"c":276.45,"h":280.535,"l":271.27,"n":11107,"o":271.27,"t":"2026-02-13T05:00:00Z","v":363382,"vw":276.466086},{"c":287.84,"h":298.3025,"l":270.71,"n":22543,"o":289,"t":"2026-02-17T05:00:00Z","v":842534,"vw":288.391535},{"c":283.29,"h":290.31,"l":277.77,"n":14554,"o":286.67,"t":"2026-02-18T05:00:00Z","v":525454,"vw":285.864197},{"c":262.67,"h":281.685,"l":259.58,"n":15143,"o":280,"t":"2026-02-19T05:00:00Z","v":521046,"vw":265.408172},{"c":261.8,"h":264.025,"l":252.6101,"n":11812,"o":261.51,"t":"2026-02-20T05:00:00Z","v":343801,"vw":260.01221},{"c":274.59,"h":275.14,"l":260.725,"n":9527,"o":261.84,"t":"2026-02-23T05:00:00Z","v":294456,"vw":269.536064},{"c":266.9,"h":275,"l":262.33,"n":11087,"o":274.59,"t":"2026-02-24T05:00:00Z","v":351081,"vw":266.99697},{"c":272.5,"h":275,"l":266.9,"n":8811,"o":266.9,"t":"2026-02-25T05:00:00Z","v":196581,"vw":271.878707},{"c":276.36,"h":277.0326,"l":266.96,"n":6364,"o":272.88,"t":"2026-02-26T05:00:00Z","v":215488,"vw":274.504073},{"c":275.64,"h":276.99,"l":272.69,"n":6954,"o":275.69,"t":"2026-02-27T05:00:00Z","v":207486,"vw":275.41291},{"c":258.81,"h":270,"l":258.78,"n":9258,"o":267.6,"t":"2026-03-02T05:00:00Z","v":318184,"vw":261.718657},{"c":263.8,"h":268.26,"l":253.7,"n":7589,"o":253.7,"t":"2026-03-03T05:00:00Z","v":223340,"vw":261.993528},{"c":265,"h":266.99,"l":257.44,"n":8552,"o":266.93,"t":"2026-03-04T05:00:00Z","v":234887,"vw":263.953165},{"c":260.33,"h":263.3,"l":254.12,"n":9323,"o":260.28,"t":"2026-03-05T05:00:00Z","v":276549,"vw":258.332173},{"c":253.69,"h":260,"l":251.18,"n":8509,"o":255,"t":"2026-03-06T05:00:00Z","v":244476,"vw":254.267119},{"c":258.65,"h":260.56,"l":251.78,"n":8970,"o":254.3,"t":"2026-03-09T04:00:00Z","v":259855,"vw":257.257971},{"c":261.08,"h":265.65,"l":256.71,"n":8170,"o":258.98,"t":"2026-03-10T04:00:00Z","v":227092,"vw":260.393319},{"c":255,"h":258.63,"l":254.31,"n":6374,"o":257.64,"t":"2026-03-11T04:00:00Z","v":163461,"vw":255.542243},{"c":251.31,"h":253.59,"l":244.5,"n":8241,"o":251.01,"t":"2026-03-12T04:00:00Z","v":199205,"vw":249.964036},{"c":247.26,"h":257.36,"l":246.76,"n":9003,"o":254.75,"t":"2026-03-13T04:00:00Z","v":286828,"vw":250.394901},{"c":250.16,"h":255.05,"l":246,"n":6848,"o":251.78,"t":"2026-03-16T04:00:00Z","v":188075,"vw":251.30044},{"c":256.33,"h":259.27,"l":249.74,"n":8611,"o":251.89,"t":"2026-03-17T04:00:00Z","v":227306,"vw":255.856116},{"c":250.83,"h":257.58,"l":250.3,"n":7733,"o":256.08,"t":"2026-03-18T04:00:00Z","v":233046,"vw":252.503633},{"c":258,"h":258.34,"l":249.095,"n":16420,"o":250.83,"t":"2026-03-19T04:00:00Z","v":233168,"vw":255.212784},{"c":251.68,"h":263.75,"l":249.38,"n":21494,"o":258.91,"t":"2026-03-20T04:00:00Z","v":840014,"vw":252.834906},{"c":250.08,"h":255.99,"l":247.37,"n":11816,"o":254.25,"t":"2026-03-23T04:00:00Z","v":274830,"vw":250.914492},{"c":247.09,"h":252.825,"l":243.18,"n":9475,"o":248.7,"t":"2026-03-24T04:00:00Z","v":271561,"vw":247.774691},{"c":254.95,"h":257.65,"l":250.91,"n":11072,"o":251.04,"t":"2026-03-25T04:00:00Z","v":240495,"vw":254.932306},{"c":251.4,"h":259.14,"l":249,"n":13064,"o":249.06,"t":"2026-03-26T04:00:00Z","v":281930,"vw":254.141876},{"c":245.39,"h":249.6,"l":242.26,"n":12472,"o":248.11,"t":"2026-03-27T04:00:00Z","v":289802,"vw":246.233446},{"c":246.94,"h":249.46,"l":242.48,"n":20512,"o":247.58,"t":"2026-03-30T04:00:00Z","v":418571,"vw":246.471204},{"c":258.32,"h":260.8125,"l":242.0001,"n":12231,"o":252,"t":"2026-03-31T04:00:00Z","v":298874,"vw":257.433054},{"c":258.91,"h":264,"l":255.475,"n":19963,"o":260.97,"t":"2026-04-01T04:00:00Z","v":351299,"vw":259.079015},{"c":260.95,"h":260.99,"l":252.62,"n":9733,"o":252.62,"t":"2026-04-02T04:00:00Z","v":203797,"vw":257.776698},{"c":261.8,"h":266.63,"l":260.53,"n":12033,"o":260.95,"t":"2026-04-06T04:00:00Z","v":238474,"vw":263.338637},{"c":263.99,"h":264.795,"l":257.085,"n":12978,"o":261.21,"t":"2026-04-07T04:00:00Z","v":245178,"vw":262.139933},{"c":264.22,"h":272.12,"l":262.271,"n":13890,"o":267.42,"t":"2026-04-08T04:00:00Z","v":298459,"vw":266.725225},{"c":258.33,"h":262.855,"l":252.3,"n":9977,"o":262.46,"t":"2026-04-09T04:00:00Z","v":228270,"vw":258.554719},{"c":259,"h":259.89,"l":255.61,"n":9132,"o":258.87,"t":"2026-04-10T04:00:00Z","v":162580,"vw":258.171996},{"c":267.41,"h":268.1,"l":256.555,"n":9570,"o":259.12,"t":"2026-04-13T04:00:00Z","v":240930,"vw":265.613194},{"c":270,"h":275.75,"l":267.86,"n":13314,"o":267.86,"t":"2026-04-14T04:00:00Z","v":389224,"vw":271.362557},{"c":268.54,"h":271.045,"l":262.4,"n":8187,"o":270.01,"t":"2026-04-15T04:00:00Z","v":246375,"vw":267.316211},{"c":264.06,"h":267.41,"l":262.02,"n":10075,"o":266.92,"t":"2026-04-16T04:00:00Z","v":224755,"vw":264.048584},{"c":274.21,"h":276.24,"l":267.31,"n":8867,"o":268.88,"t":"2026-04-17T04:00:00Z","v":327265,"vw":273.3113},{"c":276.5,"h":278.86,"l":272,"n":7766,"o":274.37,"t":"2026-04-20T04:00:00Z","v":210490,"vw":276.205993},{"c":272.66,"h":277.47,"l":271.615,"n":8124,"o":277.47,"t":"2026-04-21T04:00:00Z","v":161034,"vw":273.516278},{"c":275.94,"h":278.06,"l":271.305,"n":10225,"o":275.17,"t":"2026-04-22T04:00:00Z","v":367780,"vw":275.399965},{"c":268.04,"h":278.75,"l":266.64,"n":6705,"o":276.23,"t":"2026-04-23T04:00:00Z","v":160421,"vw":271.773029},{"c":272.52,"h":274.99,"l":259.7,"n":9260,"o":267.34,"t":"2026-04-24T04:00:00Z","v":264176,"vw":270.294709},{"c":272.75,"h":281.645,"l":267.94,"n":9946,"o":272.01,"t":"2026-04-27T04:00:00Z","v":242454,"vw":274.903281},{"c":269.27,"h":276.95,"l":268.68,"n":7055,"o":273.87,"t":"2026-04-28T04:00:00Z","v":142629,"vw":270.945893},{"c":259.95,"h":270.44,"l":257.525,"n":7921,"o":265.82,"t":"2026-04-29T04:00:00Z","v":213937,"vw":260.656909},{"c":262.26,"h":262.9699,"l":257.79,"n":6548,"o":260.78,"t":"2026-04-30T04:00:00Z","v":181393,"vw":261.58303},{"c":266.04,"h":266.375,"l":256.92,"n":12100,"o":263.13,"t":"2026-05-01T04:00:00Z","v":255950,"vw":264.342662},{"c":286.95,"h":287.64,"l":251.97,"n":23363,"o":265.6,"t":"2026-05-04T04:00:00Z","v":657904,"vw":277.150735},{"c":284.57,"h":303,"l":283.5,"n":13608,"o":291.12,"t":"2026-05-05T04:00:00Z","v":414711,"vw":290.249391},{"c":288.99,"h":290,"l":280.1,"n":10351,"o":286.28,"t":"2026-05-06T04:00:00Z","v":288776,"vw":287.198925},{"c":296.7,"h":297.48,"l":279.7355,"n":22568,"o":288.99,"t":"2026-05-07T04:00:00Z","v":603316,"vw":291.652314},{"c":305.71,"h":306.1,"l":292,"n":17823,"o":297,"t":"2026-05-08T04:00:00Z","v":471048,"vw":301.533411},{"c":312.88,"h":315.165,"l":306.84,"n":15235,"o":308.38,"t":"2026-05-11T04:00:00Z","v":386946,"vw":311.359683},{"c":310.31,"h":315.17,"l":308.3,"n":11500,"o":313.33,"t":"2026-05-12T04:00:00Z","v":316523,"vw":310.806148},{"c":312.58,"h":317.21,"l":302.87,"n":12740,"o":309.53,"t":"2026-05-13T04:00:00Z","v":320295,"vw":311.678052},{"c":316.3,"h":319.48,"l":312,"n":13471,"o":316.79,"t":"2026-05-14T04:00:00Z","v":387774,"vw":315.487122},{"c":306.29,"h":314.05,"l":305.99,"n":11734,"o":312.29,"t":"2026-05-15T04:00:00Z","v":316707,"vw":308.537577},{"c":291.75,"h":308.99,"l":289.39,"n":13807,"o":308,"t":"2026-05-18T04:00:00Z","v":299480,"vw":294.537634},{"c":293.3,"h":296.05,"l":286,"n":9289,"o":289.78,"t":"2026-05-19T04:00:00Z","v":201731,"vw":292.892961},{"c":302.05,"h":303.37,"l":296.13,"n":8964,"o":297.09,"t":"2026-05-20T04:00:00Z","v":197563,"vw":300.16714},{"c":304.23,"h":306.45,"l":296.2,"n":7929,"o":300.97,"t":"2026-05-21T04:00:00Z","v":177239,"vw":302.903459},{"c":299.45,"h":309.41,"l":297.18,"n":8000,"o":305.1,"t":"2026-05-22T04:00:00Z","v":162386,"vw":300.729097},{"c":302.68,"h":303.87,"l":298.985,"n":9010,"o":302.03,"t":"2026-05-26T04:00:00Z","v":182118,"vw":301.745074},{"c":306.63,"h":308.73,"l":302,"n":8232,"o":304.67,"t":"2026-05-27T04:00:00Z","v":144445,"vw":306.297715},{"c":310.3,"h":311.065,"l":299.28,"n":8668,"o":306,"t":"2026-05-28T04:00:00Z","v":174277,"vw":308.600718},{"c":309.03,"h":315.58,"l":307.09,"n":8326,"o":311.7,"t":"2026-05-29T04:00:00Z","v":226479,"vw":310.250886},{"c":298.1,"h":309.03,"l":298,"n":10706,"o":309.03,"t":"2026-06-01T04:00:00Z","v":263349,"vw":301.23975},{"c":293.21,"h":296.9999,"l":285.07,"n":13161,"o":294.37,"t":"2026-06-02T04:00:00Z","v":334272,"vw":292.699092},{"c":301.82,"h":304.8999,"l":290.0393,"n":11203,"o":292.23,"t":"2026-06-03T04:00:00Z","v":240568,"vw":300.174592},{"c":307.79,"h":312.38,"l":298.925,"n":11237,"o":300.75,"t":"2026-06-04T04:00:00Z","v":265080,"vw":308.259483},{"c":301,"h":312.81,"l":300.02,"n":10670,"o":305.34,"t":"2026-06-05T04:00:00Z","v":264623,"vw":306.122481},{"c":301.76,"h":306.18,"l":300,"n":8814,"o":302.47,"t":"2026-06-08T04:00:00Z","v":259821,"vw":302.093005},{"c":309.75,"h":311,"l":302.285,"n":9461,"o":306.99,"t":"2026-06-09T04:00:00Z","v":233250,"vw":308.175951},{"c":312.41,"h":320.32,"l":309.45,"n":11562,"o":309.75,"t":"2026-06-10T04:00:00Z","v":302058,"vw":314.179395},{"c":321.545,"h":326.4694,"l":312.25,"n":18399,"o":314.12,"t":"2026-06-11T04:00:00Z","v":477757,"vw":321.809911},{"c":317.97,"h":331.49,"l":316.54,"n":11331,"o":331.49,"t":"2026-06-12T04:00:00Z","v":313784,"vw":322.001014},{"c":324.75,"h":326.12,"l":314,"n":11477,"o":318,"t":"2026-06-15T04:00:00Z","v":263751,"vw":322.565519},{"c":323.37,"h":329.98,"l":321.11,"n":9708,"o":326.54,"t":"2026-06-16T04:00:00Z","v":329049,"vw":323.622975},{"c":341.66,"h":347.67,"l":322.95,"n":18672,"o":323.55,"t":"2026-06-17T04:00:00Z","v":514929,"vw":339.667054},{"c":348.06,"h":356.4999,"l":343.48,"n":14481,"o":350,"t":"2026-06-18T04:00:00Z","v":811624,"vw":348.268627},{"c":343.43,"h":356.49,"l":341.66,"n":14108,"o":356.49,"t":"2026-06-22T04:00:00Z","v":411911,"vw":345.946047},{"c":340.21,"h":346.82,"l":337.6,"n":11738,"o":339.21,"t":"2026-06-23T04:00:00Z","v":272951,"vw":341.298556},{"c":347.63,"h":353.89,"l":343.59,"n":13429,"o":343.59,"t":"2026-06-24T04:00:00Z","v":378685,"vw":348.474286},{"c":359.93,"h":362.4,"l":347.205,"n":14226,"o":347.27,"t":"2026-06-25T04:00:00Z","v":330143,"vw":356.972692},{"c":372.25,"h":376.28,"l":359.38,"n":19057,"o":360.45,"t":"2026-06-26T04:00:00Z","v":1308126,"vw":371.543061},{"c":378.15,"h":378.44,"l":365.93,"n":12588,"o":367.7,"t":"2026-06-29T04:00:00Z","v":287708,"vw":374.964991},{"c":371.67,"h":382.535,"l":368.24,"n":12607,"o":377,"t":"2026-06-30T04:00:00Z","v":309315,"vw":374.757863},{"c":371.58,"h":377.3055,"l":363.275,"n":13266,"o":370.57,"t":"2026-07-01T04:00:00Z","v":296879,"vw":371.299847},{"c":375.07,"h":377.35,"l":365.28,"n":13102,"o":374.57,"t":"2026-07-02T04:00:00Z","v":235452,"vw":372.031314},{"c":374.68,"h":377,"l":368.87,"n":10119,"o":373.66,"t":"2026-07-06T04:00:00Z","v":191601,"vw":374.406935},{"c":368.6,"h":377.235,"l":366.5201,"n":13432,"o":374.49,"t":"2026-07-07T04:00:00Z","v":274849,"vw":371.858975},{"c":375.4,"h":375.51,"l":364.52,"n":10498,"o":368.6,"t":"2026-07-08T04:00:00Z","v":234400,"vw":372.365206},{"c":371.24,"h":382.13,"l":365.085,"n":11040,"o":376.12,"t":"2026-07-09T04:00:00Z","v":245827,"vw":370.933314},{"c":365.81,"h":375,"l":355.55,"n":14485,"o":375,"t":"2026-07-10T04:00:00Z","v":363800,"vw":361.57163},{"c":363.44,"h":367.79,"l":353.49,"n":16194,"o":361.94,"t":"2026-07-13T04:00:00Z","v":378988,"vw":362.581677},{"c":339.43,"h":365.04,"l":330,"n":18475,"o":365.04,"t":"2026-07-14T04:00:00Z","v":499041,"vw":342.879446},{"c":350.24,"h":351.69,"l":327.97,"n":16524,"o":332.89,"t":"2026-07-15T04:00:00Z","v":381383,"vw":344.999247},{"c":341.79,"h":351.21,"l":337.03,"n":13074,"o":347.56,"t":"2026-07-16T04:00:00Z","v":271106,"vw":343.06909},{"c":354.86,"h":355.85,"l":335.0001,"n":14423,"o":338.96,"t":"2026-07-17T04:00:00Z","v":683238,"vw":353.855146},{"c":339.22,"h":360.98,"l":338.85,"n":14673,"o":355.6,"t":"2026-07-20T04:00:00Z","v":338159,"vw":343.995436},{"c":339.06,"h":341.965,"l":325,"n":16736,"o":336.72,"t":"2026-07-21T04:00:00Z","v":445838,"vw":336.521982},{"c":336.8,"h":341.67,"l":332.0106,"n":13710,"o":337.32,"t":"2026-07-22T04:00:00Z","v":292946,"vw":338.223263},{"c":327.5,"h":336.49,"l":326.08,"n":25705,"o":333.25,"t":"2026-07-23T04:00:00Z","v":4670009,"vw":327.95518},{"c":335.19,"h":338.58,"l":326.0101,"n":16875,"o":327.55,"t":"2026-07-24T04:00:00Z","v":520513,"vw":334.242339},{"c":351.82,"h":358,"l":334.375,"n":19018,"o":339,"t":"2026-07-27T04:00:00Z","v":537475,"vw":349.55503},{"c":364.23,"h":364.95,"l":350.1,"n":14763,"o":355.76,"t":"2026-07-28T04:00:00Z","v":420400,"vw":359.973402},{"c":363.28,"h":369,"l":357.77,"n":13860,"o":361.91,"t":"2026-07-29T04:00:00Z","v":356055,"vw":362.647654},{"c":366.85,"h":368.7,"l":360.0711,"n":11615,"o":368.26,"t":"2026-07-30T04:00:00Z","v":302054,"vw":365.802007},{"c":341.12,"h":367.3,"l":340.55,"n":18302,"o":364.66,"t":"2026-07-31T04:00:00Z","v":488887,"vw":345.927939},{"c":312.57,"h":332.305,"l":297.02,"n":37192,"o":320.7,"t":"2026-08-03T04:00:00Z","v":1172582,"vw":310.217675},{"c":324.77,"h":328.83,"l":313.755,"n":19910,"o":314.73,"t":"2026-08-04T04:00:00Z","v":534844,"vw":322.931289},{"c":325.78,"h":331.07,"l":316.1544,"n":12890,"o":326.86,"t":"2026-08-05T04:00:00Z","v":324800,"vw":323.459825},{"c":322.69,"h":329.52,"l":320.94,"n":10170,"o":323.46,"t":"2026-08-06T04:00:00Z","v":206415,"vw":323.655685},{"c":326.45,"h":329,"l":320.34,"n":9295,"o":326.34,"t":"2026-08-07T04:00:00Z","v":160167,"vw":325.135419},{"c":331.59,"h":332.73,"l":324.54,"n":8838,"o":324.54,"t":"2026-08-10T04:00:00Z","v":152093,"vw":328.660451},{"c":327.05,"h":336.28,"l":324.32,"n":7537,"o":333.3,"t":"2026-08-11T04:00:00Z","v":148027,"vw":328.032728},{"c":332.86,"h":334.21,"l":325,"n":8626,"o":326.95,"t":"2026-08-12T04:00:00Z","v":162081,"vw":332.036189},{"c":328.34,"h":334.88,"l":327.28,"n":8332,"o":332.99,"t":"2026-08-13T04:00:00Z","v":135729,"vw":330.666603},{"c":332.27,"h":333.85,"l":320.62,"n":8562,"o":333.85,"t":"2026-08-14T04:00:00Z","v":167975,"vw":330.06351},{"c":335.73,"h":337.205,"l":330.06,"n":12109,"o":330.31,"t":"2026-08-17T04:00:00Z","v":255257,"vw":335.305713},{"c":332.82,"h":337.405,"l":330.31,"n":9101,"o":332.18,"t":"2026-08-18T04:00:00Z","v":148596,"vw":333.185107},{"c":343.34,"h":345.5599,"l":335.44,"n":9276,"o":339.61,"t":"2026-08-19T04:00:00Z","v":162969,"vw":342.776184},{"c":337.02,"h":343.14,"l":334.99,"n":10201,"o":338.32,"t":"2026-08-20T04:00:00Z","v":196631,"vw":337.518858},{"c":346.58,"h":348.03,"l":335.72,"n":10414,"o":337.44,"t":"2026-08-21T04:00:00Z","v":407922,"vw":345.326814},{"c":341.72,"h":346.5499,"l":337.09,"n":10496,"o":343.51,"t":"2026-08-24T04:00:00Z","v":236872,"vw":341.462289},{"c":356.19,"h":357.91,"l":343.81,"n":11456,"o":343.81,"t":"2026-08-25T04:00:00Z","v":205220,"vw":354.623574},{"c":359.76,"h":363.82,"l":350.43,"n":12338,"o":354.37,"t":"2026-08-26T04:00:00Z","v":281152,"vw":359.394613},{"c":357.46,"h":362.5,"l":355.09,"n":9811,"o":357.61,"t":"2026-08-27T04:00:00Z","v":181530,"vw":358.021085},{"c":351.46,"h":356.92,"l":348.57,"n":9277,"o":356.92,"t":"2026-08-28T04:00:00Z","v":143628,"vw":351.151151},{"c":359.36,"h":363.52,"l":345.14,"n":11975,"o":348.62,"t":"2026-08-31T04:00:00Z","v":222901,"vw":356.873036},{"c":363.84,"h":364.44,"l":358.38,"n":11450,"o":360,"t":"2026-09-01T04:00:00Z","v":197553,"vw":361.802502},{"c":369.23,"h":373.19,"l":360.86,"n":13486,"o":366,"t":"2026-09-02T04:00:00Z","v":305349,"vw":368.451417},{"c":371.47,"h":373.31,"l":365.555,"n":12696,"o":371.41,"t":"2026-09-03T04:00:00Z","v":226635,"vw":370.593822},{"c":358.24,"h":371.99,"l":353.745,"n":16299,"o":365.45,"t":"2026-09-04T04:00:00Z","v":323198,"vw":357.972475},{"c":351.26,"h":354.6877,"l":343.46,"n":11759,"o":350.49,"t":"2026-09-08T04:00:00Z","v":256048,"vw":351.388698},{"c":348.09,"h":353.115,"l":340.175,"n":11318,"o":348.85,"t":"2026-09-09T04:00:00Z","v":222534,"vw":346.212767},{"c":345.55,"h":349.655,"l":344.26,"n":11492,"o":347.56,"t":"2026-09-10T04:00:00Z","v":175929,"vw":346.394179},{"c":347,"h":354.2404,"l":346.68,"n":9475,"o":349.59,"t":"2026-09-11T04:00:00Z","v":206447,"vw":349.086757},{"c":340.03,"h":352.545,"l":339.25,"n":11797,"o":349.14,"t":"2026-09-14T04:00:00Z","v":288697,"vw":342.134138},{"c":336.68,"h":340.0899,"l":331.7948,"n":12461,"o":339.01,"t":"2026-09-15T04:00:00Z","v":225960,"vw":335.949798},{"c":336.67,"h":346.2,"l":334.7281,"n":12540,"o":337.53,"t":"2026-09-16T04:00:00Z","v":251988,"vw":338.113819},{"c":338.75,"h":343.33,"l":335.5,"n":10231,"o":340.99,"t":"2026-09-17T04:00:00Z","v":281014,"vw":338.794452},{"c":336.67,"h":341.35,"l":335.5,"n":10197,"o":340,"t":"2026-09-18T04:00:00Z","v":1003523,"vw":336.965431},{"c":333.85,"h":341.15,"l":332.435,"n":10455,"o":339.48,"t":"2026-09-21T04:00:00Z","v":210415,"vw":334.741503},{"c":350.88,"h":353.83,"l":334.31,"n":12592,"o":334.76,"t":"2026-09-22T04:00:00Z","v":272178,"vw":349.718723},{"c":341.75,"h":353.84,"l":337.58,"n":11501,"o":353.84,"t":"2026-09-23T04:00:00Z","v":216062,"vw":342.284987},{"c":344.96,"h":345.48,"l":336.56,"n":11997,"o":341.85,"t":"2026-09-24T04:00:00Z","v":222589,"vw":342.70138},{"c":345.82,"h":347.74,"l":341.9,"n":10348,"o":346.34,"t":"2026-09-25T04:00:00Z","v":200051,"vw":345.48638},{"c":337.08,"h":350,"l":334.01,"n":12940,"o":347,"t":"2026-09-28T04:00:00Z","v":299026,"vw":338.419822},{"c":335.06,"h":338.48,"l":331.78,"n":11316,"o":334.62,"t":"2026-09-29T04:00:00Z","v":225898,"vw":335.082308},{"c":332.56,"h":337.03,"l":331.8,"n":12911,"o":336.56,"t":"2026-09-30T04:00:00Z","v":268377,"vw":333.567448},{"c":325.31,"h":334.52,"l":325.22,"n":12135,"o":332.51,"t":"2026-10-01T04:00:00Z","v":225882,"vw":327.633709},{"c":322.28,"h":329.22,"l":320.29,"n":17154,"o":326.75,"t":"2026-10-02T04:00:00Z","v":425831,"vw":324.339004},{"c":334.85,"h":339.69,"l":321.365,"n":13706,"o":323.76,"t":"2026-10-05T04:00:00Z","v":337237,"vw":332.986411},{"c":326.81,"h":335.16,"l":319.61,"n":13512,"o":335.16,"t":"2026-10-06T04:00:00Z","v":352327,"vw":327.299486},{"c":324.57,"h":330.44,"l":320.195,"n":14338,"o":324.87,"t":"2026-10-07T04:00:00Z","v":354269,"vw":325.247454},{"c":327.3,"h":332.105,"l":319.58,"n":11871,"o":321.61,"t":"2026-10-08T04:00:00Z","v":271592,"vw":326.472929},{"c":331.61,"h":333.56,"l":323.87,"n":9636,"o":326.55,"t":"2026-10-09T04:00:00Z","v":197064,"vw":330.527574},{"c":332.07,"h":334.27,"l":328.53,"n":8372,"o":329.14,"t":"2026-10-12T04:00:00Z","v":168174,"vw":331.831835},{"c":321.16,"h":331.93,"l":320.95,"n":11069,"o":331.48,"t":"2026-10-13T04:00:00Z","v":281445,"vw":322.925495},{"c":330.69,"h":330.965,"l":319.01,"n":13586,"o":320.41,"t":"2026-10-14T04:00:00Z","v":277663,"vw":328.472412},{"c":330,"h":338.91,"l":328.511,"n":12403,"o":332.98,"t":"2026-10-15T04:00:00Z","v":288152,"vw":332.215423},{"c":316.58,"h":331.025,"l":315.385,"n":10132,"o":329.94,"t":"2026-10-16T04:00:00Z","v":226371,"vw":318.534164},{"c":320.25,"h":321.65,"l":314.22,"n":10456,"o":320.3,"t":"2026-10-19T04:00:00Z","v":207812,"vw":319.91516},{"c":325.42,"h":328.7599,"l":321.26,"n":8971,"o":321.8,"t":"2026-10-20T04:00:00Z","v":195563,"vw":325.306907},{"c":322.17,"h":327.35,"l":319.83,"n":18205,"o":324.31,"t":"2026-10-21T04:00:00Z","v":468996,"vw":322.34473},{"c":320.13,"h":328.48,"l":317.05,"n":10277,"o":320.44,"t":"2026-10-22T04:00:00Z","v":245309,"vw":320.532356},{"c":311.16,"h":318.91,"l":310.5608,"n":7831,"o":318.91,"t":"2026-10-23T04:00:00Z","v":124319,"vw":313.427345}],"volatilityBars":[{"c":334,"h":334,"l":334,"n":2,"o":334,"t":"2026-09-22T11:00:00Z","v":101,"vw":334},{"c":335.88,"h":336.755,"l":334.31,"n":98,"o":334.76,"t":"2026-09-22T13:30:00Z","v":3336,"vw":334.86503},{"c":341.315,"h":341.315,"l":337.86,"n":398,"o":337.97,"t":"2026-09-22T13:45:00Z","v":9297,"vw":339.608585},{"c":343.2751,"h":343.895,"l":340.68,"n":722,"o":340.7,"t":"2026-09-22T14:00:00Z","v":7781,"vw":342.072929},{"c":342.86,"h":344.6499,"l":341.595,"n":329,"o":343.46,"t":"2026-09-22T14:15:00Z","v":7077,"vw":342.284971},{"c":347.51,"h":347.51,"l":342.84,"n":512,"o":343.11,"t":"2026-09-22T14:30:00Z","v":8579,"vw":345.392735},{"c":349.755,"h":350.17,"l":347.99,"n":317,"o":348.3765,"t":"2026-09-22T14:45:00Z","v":6830,"vw":349.473239},{"c":351.29,"h":351.29,"l":348.94,"n":518,"o":349.22,"t":"2026-09-22T15:00:00Z","v":7726,"vw":350.116836},{"c":349.915,"h":352.555,"l":349.4691,"n":558,"o":352.42,"t":"2026-09-22T15:15:00Z","v":14685,"vw":351.176693},{"c":351.32,"h":351.32,"l":349.13,"n":306,"o":350.28,"t":"2026-09-22T15:30:00Z","v":6060,"vw":350.391282},{"c":351.51,"h":351.98,"l":350.88,"n":152,"o":350.96,"t":"2026-09-22T15:45:00Z","v":2372,"vw":351.499011},{"c":348.88,"h":351.23,"l":348.88,"n":323,"o":351.21,"t":"2026-09-22T16:00:00Z","v":4957,"vw":350.587443},{"c":348.02,"h":348.52,"l":348.02,"n":106,"o":348.14,"t":"2026-09-22T16:15:00Z","v":1324,"vw":348.162509},{"c":346.835,"h":347.26,"l":346.2,"n":119,"o":347.26,"t":"2026-09-22T16:30:00Z","v":1994,"vw":346.526505},{"c":347.09,"h":347.16,"l":345.66,"n":288,"o":346.815,"t":"2026-09-22T16:45:00Z","v":4684,"vw":346.417678},{"c":347.7,"h":347.85,"l":347.36,"n":104,"o":347.36,"t":"2026-09-22T17:00:00Z","v":1364,"vw":347.524802},{"c":347.46,"h":348.2197,"l":346.885,"n":139,"o":347.91,"t":"2026-09-22T17:15:00Z","v":1549,"vw":347.622645},{"c":346.86,"h":347.55,"l":346.86,"n":93,"o":347.55,"t":"2026-09-22T17:30:00Z","v":1357,"vw":347.109749},{"c":348.48,"h":348.48,"l":346.84,"n":424,"o":347.14,"t":"2026-09-22T17:45:00Z","v":5122,"vw":347.65097},{"c":349.05,"h":349.705,"l":347.95,"n":263,"o":348.235,"t":"2026-09-22T18:00:00Z","v":4369,"vw":348.713717},{"c":350.645,"h":350.645,"l":349.45,"n":245,"o":349.45,"t":"2026-09-22T18:15:00Z","v":3701,"vw":350.16664},{"c":350.61,"h":351.49,"l":350.53,"n":315,"o":351.13,"t":"2026-09-22T18:30:00Z","v":5231,"vw":351.204481},{"c":352.745,"h":352.76,"l":350.595,"n":468,"o":350.595,"t":"2026-09-22T18:45:00Z","v":9506,"vw":351.535506},{"c":351.85,"h":353.83,"l":351.81,"n":688,"o":352.77,"t":"2026-09-22T19:00:00Z","v":15686,"vw":352.856952},{"c":351.21,"h":351.7,"l":350.26,"n":535,"o":351.625,"t":"2026-09-22T19:15:00Z","v":10399,"vw":350.794248},{"c":352.81,"h":353.27,"l":351.3,"n":865,"o":351.34,"t":"2026-09-22T19:30:00Z","v":13399,"vw":352.371495},{"c":351.08,"h":353.62,"l":350.44,"n":1979,"o":352.79,"t":"2026-09-22T19:45:00Z","v":37009,"vw":351.540305},{"c":350.88,"h":350.88,"l":350.88,"n":25,"o":350.88,"t":"2026-09-22T20:00:00Z","v":66094,"vw":350.88},{"c":362.28,"h":362.3,"l":362.28,"n":40,"o":362.3,"t":"2026-09-22T20:15:00Z","v":262,"vw":362.293333},{"c":353.02,"h":353.93,"l":353.02,"n":3,"o":353.93,"t":"2026-09-22T21:00:00Z","v":179,"vw":353.435028},{"c":353.4,"h":353.4,"l":353.4,"n":2,"o":353.4,"t":"2026-09-23T08:00:00Z","v":70,"vw":353.4},{"c":348.47,"h":353.84,"l":348.47,"n":291,"o":353.84,"t":"2026-09-23T13:30:00Z","v":7411,"vw":352.256629},{"c":348.125,"h":348.53,"l":347.06,"n":170,"o":348.405,"t":"2026-09-23T13:45:00Z","v":1702,"vw":347.818257},{"c":350.23,"h":351.86,"l":346.96,"n":184,"o":346.97,"t":"2026-09-23T14:00:00Z","v":2136,"vw":349.122959},{"c":348.47,"h":351.84,"l":348.47,"n":247,"o":351.84,"t":"2026-09-23T14:15:00Z","v":3041,"vw":349.494402},{"c":346.465,"h":350,"l":346.25,"n":212,"o":348.23,"t":"2026-09-23T14:30:00Z","v":2947,"vw":347.757199},{"c":344.85,"h":348,"l":344.56,"n":536,"o":348,"t":"2026-09-23T14:45:00Z","v":12008,"vw":345.787784},{"c":345.44,"h":346.35,"l":343.565,"n":368,"o":344.9,"t":"2026-09-23T15:00:00Z","v":6591,"vw":345.017701},{"c":343.7,"h":345.645,"l":343.095,"n":315,"o":345.15,"t":"2026-09-23T15:15:00Z","v":4979,"vw":344.541486},{"c":342.255,"h":343.69,"l":341.935,"n":376,"o":343.69,"t":"2026-09-23T15:30:00Z","v":4955,"vw":342.855098},{"c":341.31,"h":342.9,"l":341.065,"n":307,"o":342.65,"t":"2026-09-23T15:45:00Z","v":4942,"vw":341.596009},{"c":341.04,"h":341.93,"l":340.04,"n":232,"o":341.3,"t":"2026-09-23T16:00:00Z","v":3344,"vw":341.055481},{"c":340.07,"h":341.89,"l":340.07,"n":268,"o":340.8,"t":"2026-09-23T16:15:00Z","v":4300,"vw":341.182734},{"c":340.345,"h":340.97,"l":339.93,"n":275,"o":340.77,"t":"2026-09-23T16:30:00Z","v":4105,"vw":340.481517},{"c":339.12,"h":340.03,"l":339.1,"n":223,"o":340.02,"t":"2026-09-23T16:45:00Z","v":2452,"vw":339.549901},{"c":338.96,"h":339.45,"l":338.5,"n":319,"o":339.22,"t":"2026-09-23T17:00:00Z","v":4146,"vw":339.036709},{"c":340.21,"h":340.21,"l":339.16,"n":314,"o":339.35,"t":"2026-09-23T17:15:00Z","v":4467,"vw":339.61446},{"c":340.98,"h":341.16,"l":339.88,"n":434,"o":340.19,"t":"2026-09-23T17:30:00Z","v":8081,"vw":340.744124},{"c":340.775,"h":341.16,"l":340.23,"n":236,"o":340.735,"t":"2026-09-23T17:45:00Z","v":3633,"vw":340.756825},{"c":338.27,"h":340.77,"l":337.895,"n":329,"o":340.77,"t":"2026-09-23T18:00:00Z","v":6260,"vw":339.157735},{"c":338.2,"h":338.52,"l":337.58,"n":288,"o":338.52,"t":"2026-09-23T18:15:00Z","v":3912,"vw":338.203347},{"c":338.57,"h":339.11,"l":338.16,"n":238,"o":338.5,"t":"2026-09-23T18:30:00Z","v":3115,"vw":338.60366},{"c":339.26,"h":339.57,"l":338.4,"n":496,"o":338.56,"t":"2026-09-23T18:45:00Z","v":8232,"vw":338.919815},{"c":339.43,"h":339.575,"l":338.7,"n":272,"o":339.045,"t":"2026-09-23T19:00:00Z","v":3893,"vw":339.220181},{"c":339.96,"h":340.25,"l":338.81,"n":640,"o":339.565,"t":"2026-09-23T19:15:00Z","v":9826,"vw":339.609392},{"c":340.77,"h":340.81,"l":339.47,"n":541,"o":340.26,"t":"2026-09-23T19:30:00Z","v":8899,"vw":339.996626},{"c":340.97,"h":342.8,"l":340.63,"n":1699,"o":340.79,"t":"2026-09-23T19:45:00Z","v":31654,"vw":341.6584},{"c":341.75,"h":341.75,"l":341.75,"n":39,"o":341.75,"t":"2026-09-23T20:00:00Z","v":43615,"vw":341.75},{"c":343.45,"h":343.45,"l":343.11,"n":8,"o":343.11,"t":"2026-09-24T11:45:00Z","v":219,"vw":343.223333},{"c":343,"h":349.97,"l":343,"n":2,"o":349.97,"t":"2026-09-24T12:00:00Z","v":300,"vw":348.808333},{"c":342.2,"h":342.96,"l":337.9175,"n":306,"o":341.85,"t":"2026-09-24T13:30:00Z","v":6884,"vw":341.495671},{"c":341.09,"h":343.945,"l":341.09,"n":277,"o":342.86,"t":"2026-09-24T13:45:00Z","v":2075,"vw":342.749556},{"c":342.38,"h":342.75,"l":340.33,"n":293,"o":340.585,"t":"2026-09-24T14:00:00Z","v":3760,"vw":341.493636},{"c":341.62,"h":342.34,"l":340.17,"n":337,"o":342.14,"t":"2026-09-24T14:15:00Z","v":5047,"vw":341.363654},{"c":341.83,"h":342.47,"l":340.335,"n":290,"o":340.7005,"t":"2026-09-24T14:30:00Z","v":4165,"vw":341.022373},{"c":340.16,"h":341.9,"l":340.16,"n":198,"o":341.62,"t":"2026-09-24T14:45:00Z","v":2102,"vw":341.404818},{"c":339.87,"h":340.375,"l":339.275,"n":387,"o":340.06,"t":"2026-09-24T15:00:00Z","v":5428,"vw":339.904372},{"c":339.37,"h":340.25,"l":339.37,"n":274,"o":339.94,"t":"2026-09-24T15:15:00Z","v":3396,"vw":339.690389},{"c":338,"h":339.245,"l":336.76,"n":599,"o":338.98,"t":"2026-09-24T15:30:00Z","v":15034,"vw":337.66937},{"c":338.1,"h":338.19,"l":336.56,"n":299,"o":337.865,"t":"2026-09-24T15:45:00Z","v":5734,"vw":337.250625},{"c":338.12,"h":338.69,"l":337.56,"n":279,"o":337.94,"t":"2026-09-24T16:00:00Z","v":4245,"vw":337.982514},{"c":341.89,"h":341.89,"l":338.33,"n":252,"o":338.33,"t":"2026-09-24T16:15:00Z","v":3202,"vw":340.320827},{"c":342.56,"h":343.02,"l":340.975,"n":190,"o":342.155,"t":"2026-09-24T16:30:00Z","v":1951,"vw":342.087835},{"c":341.87,"h":342.535,"l":341.26,"n":181,"o":342.535,"t":"2026-09-24T16:45:00Z","v":3350,"vw":341.882706},{"c":343.1401,"h":343.36,"l":340.98,"n":123,"o":341.53,"t":"2026-09-24T17:00:00Z","v":2911,"vw":342.473473},{"c":343.31,"h":343.77,"l":342.37,"n":229,"o":342.725,"t":"2026-09-24T17:15:00Z","v":4111,"vw":342.818601},{"c":342.6,"h":343.94,"l":342.6,"n":156,"o":343.24,"t":"2026-09-24T17:30:00Z","v":1536,"vw":343.569683},{"c":341.345,"h":342.9,"l":341.18,"n":216,"o":342.785,"t":"2026-09-24T17:45:00Z","v":7631,"vw":342.22695},{"c":342.07,"h":342.07,"l":340.56,"n":315,"o":340.97,"t":"2026-09-24T18:00:00Z","v":6664,"vw":340.988806},{"c":342.24,"h":342.4,"l":341.205,"n":288,"o":341.4089,"t":"2026-09-24T18:15:00Z","v":4428,"vw":341.866627},{"c":343.46,"h":344.03,"l":341.66,"n":386,"o":342,"t":"2026-09-24T18:30:00Z","v":4314,"vw":343.195397},{"c":344.11,"h":344.9,"l":343.84,"n":439,"o":343.84,"t":"2026-09-24T18:45:00Z","v":9847,"vw":344.345553},{"c":343.17,"h":344.18,"l":342.8801,"n":346,"o":344.16,"t":"2026-09-24T19:00:00Z","v":3793,"vw":343.520947},{"c":343.88,"h":344.289,"l":342.305,"n":728,"o":343.125,"t":"2026-09-24T19:15:00Z","v":15478,"vw":342.992656},{"c":344.91,"h":344.96,"l":343.66,"n":494,"o":344.23,"t":"2026-09-24T19:30:00Z","v":6677,"vw":344.143857},{"c":344.36,"h":345.48,"l":343.84,"n":2034,"o":345.38,"t":"2026-09-24T19:45:00Z","v":38880,"vw":344.746826},{"c":344.96,"h":345.58,"l":344.96,"n":28,"o":344.96,"t":"2026-09-24T20:00:00Z","v":38092,"vw":344.962097},{"c":344.96,"h":344.96,"l":344.96,"n":1,"o":344.96,"t":"2026-09-24T21:00:00Z","v":2781,"vw":344.96},{"c":344.1,"h":347.335,"l":343.69,"n":270,"o":346.34,"t":"2026-09-25T13:30:00Z","v":7596,"vw":345.808959},{"c":344.1,"h":345.61,"l":342.57,"n":276,"o":345.23,"t":"2026-09-25T13:45:00Z","v":3484,"vw":344.369595},{"c":344.475,"h":345.18,"l":343.72,"n":425,"o":343.72,"t":"2026-09-25T14:00:00Z","v":5255,"vw":344.427012},{"c":342.65,"h":345.35,"l":342.45,"n":424,"o":344.525,"t":"2026-09-25T14:15:00Z","v":5295,"vw":343.087367},{"c":342.67,"h":343.445,"l":341.9,"n":132,"o":342.14,"t":"2026-09-25T14:30:00Z","v":1632,"vw":342.500719},{"c":343.77,"h":343.92,"l":341.95,"n":257,"o":342.725,"t":"2026-09-25T14:45:00Z","v":5645,"vw":342.799388},{"c":343.49,"h":344.385,"l":342.305,"n":255,"o":343.55,"t":"2026-09-25T15:00:00Z","v":5208,"vw":343.865499},{"c":343.155,"h":343.63,"l":343.05,"n":162,"o":343.07,"t":"2026-09-25T15:15:00Z","v":2485,"vw":343.409826},{"c":343.43,"h":344.19,"l":343.08,"n":159,"o":343.47,"t":"2026-09-25T15:30:00Z","v":1878,"vw":343.496081},{"c":343.78,"h":343.78,"l":342.74,"n":216,"o":343.08,"t":"2026-09-25T15:45:00Z","v":3647,"vw":343.220784},{"c":346.05,"h":346.795,"l":343.28,"n":410,"o":343.29,"t":"2026-09-25T16:00:00Z","v":8643,"vw":345.076053},{"c":345.77,"h":346.8,"l":345.07,"n":288,"o":346.53,"t":"2026-09-25T16:15:00Z","v":6790,"vw":345.68976},{"c":345.64,"h":346.224,"l":345.5,"n":217,"o":345.82,"t":"2026-09-25T16:30:00Z","v":2760,"vw":345.825652},{"c":345.75,"h":346.2,"l":345.45,"n":148,"o":345.98,"t":"2026-09-25T16:45:00Z","v":1648,"vw":345.899497},{"c":344.84,"h":346,"l":344.84,"n":225,"o":345.955,"t":"2026-09-25T17:00:00Z","v":5471,"vw":345.66736},{"c":344.6,"h":345.4,"l":344.015,"n":242,"o":345.4,"t":"2026-09-25T17:15:00Z","v":3266,"vw":344.780729},{"c":344.42,"h":345.01,"l":344.19,"n":145,"o":345.01,"t":"2026-09-25T17:30:00Z","v":2735,"vw":344.429962},{"c":344.89,"h":345.02,"l":344.37,"n":217,"o":344.83,"t":"2026-09-25T17:45:00Z","v":4939,"vw":344.761833},{"c":344.44,"h":344.83,"l":343.64,"n":237,"o":344.81,"t":"2026-09-25T18:00:00Z","v":3764,"vw":344.422498},{"c":344.43,"h":345.12,"l":344.16,"n":225,"o":344.16,"t":"2026-09-25T18:15:00Z","v":2421,"vw":344.685945},{"c":344.365,"h":344.98,"l":344.04,"n":155,"o":344.61,"t":"2026-09-25T18:30:00Z","v":2081,"vw":344.690902},{"c":345.105,"h":345.305,"l":344.61,"n":315,"o":344.61,"t":"2026-09-25T18:45:00Z","v":3371,"vw":344.950931},{"c":345.72,"h":345.72,"l":344.89,"n":411,"o":345.12,"t":"2026-09-25T19:00:00Z","v":5694,"vw":345.287837},{"c":346.15,"h":346.15,"l":344.92,"n":279,"o":345.58,"t":"2026-09-25T19:15:00Z","v":3880,"vw":345.554743},{"c":347.32,"h":347.32,"l":345.97,"n":545,"o":346.36,"t":"2026-09-25T19:30:00Z","v":9453,"vw":346.638479},{"c":346,"h":347.74,"l":345.64,"n":1926,"o":347.44,"t":"2026-09-25T19:45:00Z","v":48704,"vw":346.45899},{"c":345.82,"h":345.82,"l":345.82,"n":42,"o":345.82,"t":"2026-09-25T20:00:00Z","v":33063,"vw":345.82},{"c":347,"h":347,"l":347,"n":1,"o":347,"t":"2026-09-25T20:15:00Z","v":44,"vw":347},{"c":345.82,"h":345.82,"l":345.82,"n":1,"o":345.82,"t":"2026-09-25T20:30:00Z","v":1403,"vw":345.82},{"c":340.79,"h":350,"l":338.76,"n":489,"o":347,"t":"2026-09-28T13:30:00Z","v":12413,"vw":343.100653},{"c":337.965,"h":342.575,"l":336.04,"n":874,"o":339.77,"t":"2026-09-28T13:45:00Z","v":16995,"vw":337.560005},{"c":334.93,"h":339.5925,"l":334.01,"n":943,"o":338.105,"t":"2026-09-28T14:00:00Z","v":19004,"vw":337.3984},{"c":336.625,"h":336.87,"l":334.01,"n":259,"o":334.01,"t":"2026-09-28T14:15:00Z","v":4089,"vw":335.530991},{"c":336.94,"h":338.24,"l":335.1342,"n":300,"o":335.78,"t":"2026-09-28T14:30:00Z","v":5141,"vw":337.065641},{"c":336.79,"h":337.42,"l":335.21,"n":394,"o":336.75,"t":"2026-09-28T14:45:00Z","v":7034,"vw":336.685093},{"c":337.685,"h":337.98,"l":335.87,"n":320,"o":335.87,"t":"2026-09-28T15:00:00Z","v":5177,"vw":337.02297},{"c":339.48,"h":340.27,"l":337.375,"n":434,"o":337.7,"t":"2026-09-28T15:15:00Z","v":8916,"vw":339.527936},{"c":337.75,"h":339.82,"l":337.45,"n":299,"o":339.6,"t":"2026-09-28T15:30:00Z","v":5262,"vw":339.078035},{"c":339.05,"h":339.15,"l":337.12,"n":313,"o":337.75,"t":"2026-09-28T15:45:00Z","v":5464,"vw":337.98156},{"c":339.345,"h":340.05,"l":338,"n":305,"o":338.48,"t":"2026-09-28T16:00:00Z","v":4345,"vw":338.98364},{"c":341.135,"h":341.5,"l":339.05,"n":358,"o":339.05,"t":"2026-09-28T16:15:00Z","v":4910,"vw":340.057169},{"c":340.88,"h":341.42,"l":340.175,"n":357,"o":340.75,"t":"2026-09-28T16:30:00Z","v":5149,"vw":341.077111},{"c":341.11,"h":341.11,"l":340.17,"n":195,"o":340.99,"t":"2026-09-28T16:45:00Z","v":3206,"vw":340.727574},{"c":342.2663,"h":342.2663,"l":339.72,"n":300,"o":340.58,"t":"2026-09-28T17:00:00Z","v":5793,"vw":340.771693},{"c":340.57,"h":340.94,"l":340,"n":263,"o":340.88,"t":"2026-09-28T17:15:00Z","v":3662,"vw":340.474849},{"c":339.95,"h":340.965,"l":339.34,"n":360,"o":340.39,"t":"2026-09-28T17:30:00Z","v":6660,"vw":340.244162},{"c":340.325,"h":340.785,"l":339.72,"n":367,"o":340.04,"t":"2026-09-28T17:45:00Z","v":5557,"vw":340.422226},{"c":341.69,"h":341.69,"l":340.07,"n":332,"o":340.34,"t":"2026-09-28T18:00:00Z","v":6086,"vw":340.494125},{"c":340.805,"h":341.745,"l":340.79,"n":379,"o":341.57,"t":"2026-09-28T18:15:00Z","v":4376,"vw":341.348343},{"c":340.67,"h":341.01,"l":340.43,"n":336,"o":340.54,"t":"2026-09-28T18:30:00Z","v":5673,"vw":340.725864},{"c":340.46,"h":341.32,"l":340.16,"n":379,"o":340.4,"t":"2026-09-28T18:45:00Z","v":4178,"vw":340.769562},{"c":340.38,"h":340.62,"l":339.98,"n":340,"o":340.49,"t":"2026-09-28T19:00:00Z","v":5655,"vw":340.294484},{"c":341.035,"h":341.675,"l":339.83,"n":458,"o":340.31,"t":"2026-09-28T19:15:00Z","v":7809,"vw":340.716316},{"c":339.18,"h":341.135,"l":339.14,"n":550,"o":340.79,"t":"2026-09-28T19:30:00Z","v":10390,"vw":340.063865},{"c":337.07,"h":339.03,"l":336.16,"n":2034,"o":338.83,"t":"2026-09-28T19:45:00Z","v":37194,"vw":337.1543},{"c":340,"h":340.13,"l":337.08,"n":46,"o":337.08,"t":"2026-09-28T20:00:00Z","v":84052,"vw":337.093333},{"c":340,"h":340,"l":337.31,"n":23,"o":337.31,"t":"2026-09-29T09:15:00Z","v":678,"vw":338.458539},{"c":337,"h":337,"l":337,"n":6,"o":337,"t":"2026-09-29T09:30:00Z","v":371,"vw":337},{"c":337.3,"h":337.3,"l":337.3,"n":5,"o":337.3,"t":"2026-09-29T13:15:00Z","v":82,"vw":337.3},{"c":334.5,"h":338.35,"l":334.5,"n":260,"o":334.62,"t":"2026-09-29T13:30:00Z","v":5599,"vw":336.156311},{"c":333.8775,"h":334.61,"l":332.52,"n":385,"o":334,"t":"2026-09-29T13:45:00Z","v":7687,"vw":333.350877},{"c":333.09,"h":333.225,"l":331.8,"n":330,"o":332.53,"t":"2026-09-29T14:00:00Z","v":6589,"vw":332.398866},{"c":332.0201,"h":333.325,"l":331.78,"n":377,"o":332.16,"t":"2026-09-29T14:15:00Z","v":8034,"vw":332.27868},{"c":332.64,"h":333.115,"l":331.95,"n":295,"o":332.16,"t":"2026-09-29T14:30:00Z","v":8699,"vw":332.109925},{"c":332.82,"h":332.82,"l":331.8,"n":218,"o":332.54,"t":"2026-09-29T14:45:00Z","v":4647,"vw":332.269635},{"c":333.86,"h":333.87,"l":332.19,"n":272,"o":332.54,"t":"2026-09-29T15:00:00Z","v":4176,"vw":333.081112},{"c":334.475,"h":334.94,"l":332.81,"n":287,"o":332.81,"t":"2026-09-29T15:15:00Z","v":5216,"vw":333.723074},{"c":333.76,"h":334.98,"l":333.76,"n":209,"o":334.09,"t":"2026-09-29T15:30:00Z","v":2497,"vw":334.184339},{"c":334.645,"h":334.645,"l":333.62,"n":143,"o":333.71,"t":"2026-09-29T15:45:00Z","v":1479,"vw":334.193957},{"c":334.43,"h":335.33,"l":334.43,"n":246,"o":334.9925,"t":"2026-09-29T16:00:00Z","v":2304,"vw":334.865284},{"c":335.655,"h":335.655,"l":334.46,"n":165,"o":334.765,"t":"2026-09-29T16:15:00Z","v":1712,"vw":334.949587},{"c":335.2,"h":335.61,"l":335.2,"n":137,"o":335.22,"t":"2026-09-29T16:30:00Z","v":1320,"vw":335.349965},{"c":336.365,"h":336.43,"l":335.045,"n":206,"o":335.35,"t":"2026-09-29T16:45:00Z","v":2441,"vw":336.09954},{"c":337.235,"h":337.235,"l":336.1086,"n":213,"o":336.4,"t":"2026-09-29T17:00:00Z","v":2660,"vw":336.761937},{"c":336.72,"h":337.25,"l":335.955,"n":209,"o":337.24,"t":"2026-09-29T17:15:00Z","v":2095,"vw":336.545321},{"c":337.2,"h":337.26,"l":336.88,"n":279,"o":336.88,"t":"2026-09-29T17:30:00Z","v":2035,"vw":337.12249},{"c":336.985,"h":337.16,"l":336.6405,"n":199,"o":337.16,"t":"2026-09-29T17:45:00Z","v":1683,"vw":336.979777},{"c":337.795,"h":338.47,"l":336.99,"n":496,"o":336.99,"t":"2026-09-29T18:00:00Z","v":6707,"vw":337.978611},{"c":338.09,"h":338.48,"l":337.25,"n":272,"o":337.795,"t":"2026-09-29T18:15:00Z","v":4107,"vw":338.160557},{"c":337.54,"h":338.48,"l":336.65,"n":370,"o":337.78,"t":"2026-09-29T18:30:00Z","v":4492,"vw":337.577876},{"c":337.74,"h":338.35,"l":337.1,"n":326,"o":337.1,"t":"2026-09-29T18:45:00Z","v":4366,"vw":337.848317},{"c":336.3,"h":337.88,"l":336.2,"n":426,"o":337.47,"t":"2026-09-29T19:00:00Z","v":5910,"vw":337.374284},{"c":337.01,"h":337.33,"l":336.18,"n":479,"o":336.18,"t":"2026-09-29T19:15:00Z","v":8721,"vw":336.490838},{"c":336.77,"h":337.65,"l":336.7,"n":465,"o":336.925,"t":"2026-09-29T19:30:00Z","v":8077,"vw":336.972452},{"c":335.37,"h":337.77,"l":334.52,"n":1667,"o":336.42,"t":"2026-09-29T19:45:00Z","v":34775,"vw":335.575012},{"c":335.06,"h":335.06,"l":335.06,"n":33,"o":335.06,"t":"2026-09-29T20:00:00Z","v":58943,"vw":335.06},{"c":335.06,"h":335.06,"l":335.06,"n":1,"o":335.06,"t":"2026-09-29T20:15:00Z","v":5562,"vw":335.06},{"c":333.3,"h":336.955,"l":333.1,"n":187,"o":336.56,"t":"2026-09-30T13:30:00Z","v":3435,"vw":335.266059},{"c":332.85,"h":334.82,"l":332.85,"n":279,"o":333.87,"t":"2026-09-30T13:45:00Z","v":3237,"vw":333.913919},{"c":334.7,"h":335.08,"l":331.8,"n":473,"o":333.02,"t":"2026-09-30T14:00:00Z","v":11215,"vw":332.879369},{"c":334.39,"h":334.98,"l":333.57,"n":333,"o":334.73,"t":"2026-09-30T14:15:00Z","v":3561,"vw":334.560646},{"c":334.99,"h":335.96,"l":334.49,"n":298,"o":334.49,"t":"2026-09-30T14:30:00Z","v":3205,"vw":335.252936},{"c":335.98,"h":336.825,"l":335.9,"n":218,"o":335.9,"t":"2026-09-30T14:45:00Z","v":4577,"vw":336.624877},{"c":336.6,"h":337.03,"l":335.7,"n":252,"o":336.2,"t":"2026-09-30T15:00:00Z","v":4268,"vw":336.488268},{"c":335.26,"h":336.2325,"l":334.08,"n":289,"o":336.15,"t":"2026-09-30T15:15:00Z","v":3971,"vw":335.23808},{"c":335.42,"h":335.99,"l":333.93,"n":284,"o":335.255,"t":"2026-09-30T15:30:00Z","v":4038,"vw":335.171733},{"c":336.25,"h":336.25,"l":334.88,"n":257,"o":335.64,"t":"2026-09-30T15:45:00Z","v":3693,"vw":335.750339},{"c":336.07,"h":336.76,"l":335.59,"n":493,"o":335.59,"t":"2026-09-30T16:00:00Z","v":6271,"vw":336.471975},{"c":335.46,"h":336.075,"l":334.93,"n":260,"o":336.075,"t":"2026-09-30T16:15:00Z","v":3785,"vw":335.470999},{"c":334.545,"h":335.695,"l":334.04,"n":298,"o":335.485,"t":"2026-09-30T16:30:00Z","v":4220,"vw":335.122934},{"c":335.01,"h":335.01,"l":334.15,"n":391,"o":334.465,"t":"2026-09-30T16:45:00Z","v":3949,"vw":334.672142},{"c":335.95,"h":336,"l":334.7,"n":290,"o":334.7,"t":"2026-09-30T17:00:00Z","v":3899,"vw":335.31036},{"c":333.345,"h":335.985,"l":333.005,"n":441,"o":335.955,"t":"2026-09-30T17:15:00Z","v":6784,"vw":334.337219},{"c":333.935,"h":334.8275,"l":333.345,"n":452,"o":333.345,"t":"2026-09-30T17:30:00Z","v":8053,"vw":334.187641},{"c":334.065,"h":334.32,"l":333.01,"n":434,"o":334.32,"t":"2026-09-30T17:45:00Z","v":5823,"vw":333.656554},{"c":333.98,"h":334.185,"l":333.29,"n":478,"o":333.96,"t":"2026-09-30T18:00:00Z","v":5883,"vw":333.818653},{"c":334.475,"h":334.685,"l":333.155,"n":435,"o":333.76,"t":"2026-09-30T18:15:00Z","v":5965,"vw":334.236972},{"c":333.33,"h":334.66,"l":333.23,"n":444,"o":334.475,"t":"2026-09-30T18:30:00Z","v":6017,"vw":333.940042},{"c":333.045,"h":333.78,"l":332.975,"n":524,"o":333.39,"t":"2026-09-30T18:45:00Z","v":5947,"vw":333.308651},{"c":333.725,"h":333.725,"l":332.5801,"n":591,"o":333.29,"t":"2026-09-30T19:00:00Z","v":8119,"vw":333.190032},{"c":334.795,"h":335.15,"l":333.42,"n":510,"o":333.64,"t":"2026-09-30T19:15:00Z","v":8407,"vw":334.120518},{"c":333.59,"h":334.725,"l":332.88,"n":799,"o":334.725,"t":"2026-09-30T19:30:00Z","v":9640,"vw":333.780041},{"c":332.37,"h":334.88,"l":332.33,"n":1607,"o":333.39,"t":"2026-09-30T19:45:00Z","v":32259,"vw":333.329173},{"c":332.56,"h":332.56,"l":332.56,"n":57,"o":332.56,"t":"2026-09-30T20:00:00Z","v":85197,"vw":332.56},{"c":332.11,"h":332.51,"l":327.52,"n":433,"o":332.51,"t":"2026-10-01T13:30:00Z","v":11030,"vw":330.999992},{"c":331.85,"h":332.04,"l":330.26,"n":204,"o":331.01,"t":"2026-10-01T13:45:00Z","v":3477,"vw":331.21112},{"c":333.675,"h":334.52,"l":331.705,"n":250,"o":332.44,"t":"2026-10-01T14:00:00Z","v":4476,"vw":332.982088},{"c":332.965,"h":333.87,"l":332.66,"n":138,"o":333.515,"t":"2026-10-01T14:15:00Z","v":2089,"vw":333.118213},{"c":332.6075,"h":332.965,"l":331.8,"n":305,"o":332.965,"t":"2026-10-01T14:30:00Z","v":4692,"vw":332.397736},{"c":332.59,"h":333.62,"l":332.455,"n":208,"o":333.21,"t":"2026-10-01T14:45:00Z","v":3888,"vw":333.039004},{"c":329.79,"h":332.435,"l":329.79,"n":304,"o":331.87,"t":"2026-10-01T15:00:00Z","v":3873,"vw":331.031428},{"c":329.64,"h":330.27,"l":329.05,"n":262,"o":329.615,"t":"2026-10-01T15:15:00Z","v":3210,"vw":329.632334},{"c":329.39,"h":329.57,"l":328,"n":244,"o":328.56,"t":"2026-10-01T15:30:00Z","v":3651,"vw":328.627017},{"c":328.81,"h":329.62,"l":328.0801,"n":239,"o":329.62,"t":"2026-10-01T15:45:00Z","v":4796,"vw":328.608513},{"c":328,"h":329.41,"l":328,"n":395,"o":328.905,"t":"2026-10-01T16:00:00Z","v":7648,"vw":328.860121},{"c":328.395,"h":328.95,"l":327.52,"n":337,"o":327.64,"t":"2026-10-01T16:15:00Z","v":4904,"vw":327.739127},{"c":329.15,"h":329.28,"l":327.7665,"n":210,"o":327.7665,"t":"2026-10-01T16:30:00Z","v":4392,"vw":328.774977},{"c":328.65,"h":329.61,"l":328.51,"n":177,"o":328.77,"t":"2026-10-01T16:45:00Z","v":3278,"vw":328.828813},{"c":328.9975,"h":329.725,"l":327.825,"n":438,"o":328.1,"t":"2026-10-01T17:00:00Z","v":4344,"vw":328.621055},{"c":330.935,"h":330.935,"l":329.08,"n":249,"o":329.08,"t":"2026-10-01T17:15:00Z","v":3971,"vw":329.964006},{"c":331.05,"h":331.21,"l":330.525,"n":211,"o":331.1,"t":"2026-10-01T17:30:00Z","v":1970,"vw":330.862771},{"c":328.96,"h":330.73,"l":328.225,"n":248,"o":330.73,"t":"2026-10-01T17:45:00Z","v":5098,"vw":329.285016},{"c":328.855,"h":328.855,"l":327.47,"n":363,"o":328.805,"t":"2026-10-01T18:00:00Z","v":6374,"vw":327.842127},{"c":329.05,"h":329.51,"l":328.085,"n":145,"o":328.325,"t":"2026-10-01T18:15:00Z","v":1624,"vw":328.905129},{"c":328.81,"h":330.265,"l":328.81,"n":430,"o":329.435,"t":"2026-10-01T18:30:00Z","v":5200,"vw":329.427968},{"c":329.395,"h":329.74,"l":328.81,"n":254,"o":328.81,"t":"2026-10-01T18:45:00Z","v":3162,"vw":329.261951},{"c":327.05,"h":329.395,"l":327.05,"n":438,"o":329.395,"t":"2026-10-01T19:00:00Z","v":7584,"vw":327.86551},{"c":327.6437,"h":327.74,"l":327.3,"n":372,"o":327.345,"t":"2026-10-01T19:15:00Z","v":3981,"vw":327.532298},{"c":327.27,"h":328,"l":327.06,"n":749,"o":327.4,"t":"2026-10-01T19:30:00Z","v":12005,"vw":327.588029},{"c":325.55,"h":327.6899,"l":325.22,"n":1994,"o":327.43,"t":"2026-10-01T19:45:00Z","v":36345,"vw":325.945837},{"c":325.31,"h":325.31,"l":325.31,"n":45,"o":325.31,"t":"2026-10-01T20:00:00Z","v":52716,"vw":325.31},{"c":326.01,"h":327.53,"l":325.4275,"n":272,"o":326.75,"t":"2026-10-02T13:30:00Z","v":6171,"vw":326.677572},{"c":327.45,"h":328.86,"l":325.78,"n":524,"o":325.93,"t":"2026-10-02T13:45:00Z","v":23079,"vw":327.115871},{"c":328.54,"h":329.19,"l":325.51,"n":422,"o":326.44,"t":"2026-10-02T14:00:00Z","v":9861,"vw":327.101461},{"c":329.22,"h":329.22,"l":328.1,"n":440,"o":328.975,"t":"2026-10-02T14:15:00Z","v":12556,"vw":328.608235},{"c":327.18,"h":328.94,"l":327.16,"n":529,"o":328.94,"t":"2026-10-02T14:30:00Z","v":9684,"vw":328.170376},{"c":328.065,"h":328.74,"l":326.78,"n":432,"o":327.1451,"t":"2026-10-02T14:45:00Z","v":15558,"vw":327.665758},{"c":326.43,"h":328.03,"l":325.79,"n":562,"o":328.03,"t":"2026-10-02T15:00:00Z","v":15658,"vw":326.507655},{"c":328.41,"h":328.72,"l":326.2,"n":632,"o":326.41,"t":"2026-10-02T15:15:00Z","v":14902,"vw":327.908768},{"c":328,"h":329.11,"l":328,"n":554,"o":328.65,"t":"2026-10-02T15:30:00Z","v":9424,"vw":328.598562},{"c":327.69,"h":328.34,"l":327.69,"n":439,"o":328.165,"t":"2026-10-02T15:45:00Z","v":14123,"vw":328.053878},{"c":326.18,"h":327.975,"l":326.18,"n":715,"o":327.825,"t":"2026-10-02T16:00:00Z","v":6861,"vw":327.414653},{"c":326.25,"h":326.89,"l":325.89,"n":398,"o":326,"t":"2026-10-02T16:15:00Z","v":9501,"vw":326.37846},{"c":324.375,"h":326.88,"l":324.375,"n":626,"o":326.255,"t":"2026-10-02T16:30:00Z","v":14466,"vw":326.002029},{"c":324.35,"h":325.06,"l":324.01,"n":588,"o":324.22,"t":"2026-10-02T16:45:00Z","v":9013,"vw":324.492961},{"c":323.25,"h":324.35,"l":322.1,"n":1146,"o":324.14,"t":"2026-10-02T17:00:00Z","v":23727,"vw":323.324086},{"c":321.86,"h":323.08,"l":321.545,"n":821,"o":322.77,"t":"2026-10-02T17:15:00Z","v":16048,"vw":321.915966},{"c":322.19,"h":322.935,"l":321.89,"n":430,"o":322.175,"t":"2026-10-02T17:30:00Z","v":9239,"vw":322.389223},{"c":322.58,"h":322.58,"l":321.65,"n":448,"o":322.1553,"t":"2026-10-02T17:45:00Z","v":11074,"vw":322.069389},{"c":322.06,"h":322.9,"l":321.41,"n":583,"o":322.9,"t":"2026-10-02T18:00:00Z","v":10846,"vw":322.031154},{"c":321.61,"h":322.44,"l":321.22,"n":470,"o":322.06,"t":"2026-10-02T18:15:00Z","v":6454,"vw":321.594443},{"c":322.28,"h":322.505,"l":321.25,"n":407,"o":321.95,"t":"2026-10-02T18:30:00Z","v":5381,"vw":321.76258},{"c":324.14,"h":324.16,"l":321.95,"n":486,"o":321.995,"t":"2026-10-02T18:45:00Z","v":16069,"vw":322.843342},{"c":322.01,"h":324.14,"l":322.01,"n":555,"o":324.13,"t":"2026-10-02T19:00:00Z","v":10222,"vw":323.088781},{"c":322.25,"h":322.72,"l":321.9,"n":355,"o":321.96,"t":"2026-10-02T19:15:00Z","v":6115,"vw":322.357541},{"c":322.72,"h":322.9,"l":321.65,"n":805,"o":322.44,"t":"2026-10-02T19:30:00Z","v":16324,"vw":322.134105},{"c":322.4,"h":322.685,"l":320.29,"n":2558,"o":322.57,"t":"2026-10-02T19:45:00Z","v":54591,"vw":321.577586},{"c":322.28,"h":322.28,"l":322.28,"n":32,"o":322.28,"t":"2026-10-02T20:00:00Z","v":61361,"vw":322.28},{"c":320.87,"h":320.87,"l":320.87,"n":2,"o":320.87,"t":"2026-10-05T08:30:00Z","v":49,"vw":320.87},{"c":322.43,"h":324.74,"l":322.33,"n":306,"o":323.81,"t":"2026-10-05T13:30:00Z","v":9217,"vw":323.369621},{"c":322.47,"h":324.105,"l":321.365,"n":306,"o":324.105,"t":"2026-10-05T13:45:00Z","v":11350,"vw":322.036969},{"c":328.19,"h":329.03,"l":322.4,"n":522,"o":322.4,"t":"2026-10-05T14:00:00Z","v":13692,"vw":325.513074},{"c":326.3,"h":329.04,"l":326.3,"n":246,"o":327.71,"t":"2026-10-05T14:15:00Z","v":4129,"vw":327.568667},{"c":324.9575,"h":326.3,"l":324.27,"n":345,"o":326.3,"t":"2026-10-05T14:30:00Z","v":6247,"vw":324.963086},{"c":325.7175,"h":327.06,"l":324.965,"n":367,"o":325.72,"t":"2026-10-05T14:45:00Z","v":7578,"vw":325.994859},{"c":327.6,"h":327.6,"l":325.54,"n":347,"o":325.54,"t":"2026-10-05T15:00:00Z","v":4887,"vw":326.272532},{"c":328.79,"h":328.945,"l":327.07,"n":500,"o":327.58,"t":"2026-10-05T15:15:00Z","v":10719,"vw":327.775583},{"c":329.16,"h":329.94,"l":328.695,"n":285,"o":329.25,"t":"2026-10-05T15:30:00Z","v":4103,"vw":329.100139},{"c":329.68,"h":330.675,"l":327.99,"n":326,"o":328.77,"t":"2026-10-05T15:45:00Z","v":5458,"vw":329.513308},{"c":332.355,"h":332.36,"l":329.28,"n":353,"o":329.48,"t":"2026-10-05T16:00:00Z","v":6073,"vw":330.829086},{"c":333.8825,"h":333.95,"l":331.7968,"n":368,"o":332.72,"t":"2026-10-05T16:15:00Z","v":6736,"vw":333.313065},{"c":334.3,"h":334.59,"l":332.98,"n":323,"o":333.34,"t":"2026-10-05T16:30:00Z","v":5983,"vw":333.585821},{"c":334.6,"h":335.07,"l":334.095,"n":275,"o":334.59,"t":"2026-10-05T16:45:00Z","v":4164,"vw":334.682362},{"c":333.7,"h":334.325,"l":333.44,"n":352,"o":334.325,"t":"2026-10-05T17:00:00Z","v":5608,"vw":333.783016},{"c":334.595,"h":334.6,"l":333.1923,"n":275,"o":333.3,"t":"2026-10-05T17:15:00Z","v":3132,"vw":334.145942},{"c":334.78,"h":334.78,"l":334.02,"n":373,"o":334.595,"t":"2026-10-05T17:30:00Z","v":5193,"vw":334.393885},{"c":334.185,"h":335.48,"l":333.695,"n":357,"o":334.78,"t":"2026-10-05T17:45:00Z","v":7309,"vw":334.268127},{"c":333.18,"h":334.81,"l":333.18,"n":388,"o":334.81,"t":"2026-10-05T18:00:00Z","v":5067,"vw":333.971737},{"c":335.56,"h":335.75,"l":333.18,"n":346,"o":333.21,"t":"2026-10-05T18:15:00Z","v":4896,"vw":334.673322},{"c":336.49,"h":337.3,"l":335.74,"n":255,"o":335.74,"t":"2026-10-05T18:30:00Z","v":3906,"vw":336.583714},{"c":337.805,"h":338.09,"l":335.945,"n":368,"o":336.24,"t":"2026-10-05T18:45:00Z","v":5228,"vw":336.950798},{"c":339.05,"h":339.1215,"l":337.52,"n":334,"o":337.78,"t":"2026-10-05T19:00:00Z","v":7607,"vw":338.529886},{"c":338.91,"h":338.91,"l":338.29,"n":388,"o":338.66,"t":"2026-10-05T19:15:00Z","v":5268,"vw":338.525683},{"c":338.28,"h":339.59,"l":338.09,"n":836,"o":339.4,"t":"2026-10-05T19:30:00Z","v":15844,"vw":338.974879},{"c":335.05,"h":339.69,"l":334.43,"n":3188,"o":338.28,"t":"2026-10-05T19:45:00Z","v":54919,"vw":336.178322},{"c":334.85,"h":335.1,"l":334.85,"n":28,"o":335.1,"t":"2026-10-05T20:00:00Z","v":103168,"vw":334.8502},{"c":331.94,"h":331.94,"l":331.94,"n":2,"o":331.94,"t":"2026-10-05T20:45:00Z","v":63,"vw":331.94},{"c":335.5,"h":336.91,"l":335.1,"n":33,"o":335.5,"t":"2026-10-06T08:30:00Z","v":1221,"vw":335.671607},{"c":334.65,"h":334.65,"l":334.65,"n":7,"o":334.65,"t":"2026-10-06T09:00:00Z","v":64,"vw":334.65},{"c":334.43,"h":334.43,"l":334.43,"n":3,"o":334.43,"t":"2026-10-06T13:15:00Z","v":124,"vw":334.43},{"c":330.43,"h":335.16,"l":328.84,"n":592,"o":334.68,"t":"2026-10-06T13:30:00Z","v":19618,"vw":332.338247},{"c":329.31,"h":329.48,"l":326.8,"n":256,"o":329.28,"t":"2026-10-06T13:45:00Z","v":10794,"vw":328.9644},{"c":321.695,"h":328.78,"l":320.6123,"n":580,"o":328.34,"t":"2026-10-06T14:00:00Z","v":12911,"vw":324.039957},{"c":321.235,"h":322.03,"l":319.61,"n":530,"o":321.695,"t":"2026-10-06T14:15:00Z","v":10463,"vw":320.701657},{"c":322.035,"h":322.3883,"l":320.11,"n":438,"o":321.22,"t":"2026-10-06T14:30:00Z","v":9061,"vw":321.354381},{"c":326.165,"h":326.2,"l":321.8875,"n":486,"o":321.895,"t":"2026-10-06T14:45:00Z","v":7094,"vw":323.570881},{"c":328.02,"h":329.03,"l":325.54,"n":538,"o":325.76,"t":"2026-10-06T15:00:00Z","v":13481,"vw":327.308635},{"c":331.065,"h":331.55,"l":328.45,"n":303,"o":328.79,"t":"2026-10-06T15:15:00Z","v":7805,"vw":330.01348},{"c":331.315,"h":332.61,"l":330.37,"n":412,"o":331.975,"t":"2026-10-06T15:30:00Z","v":9159,"vw":331.744962},{"c":330.46,"h":331.27,"l":330.27,"n":182,"o":330.835,"t":"2026-10-06T15:45:00Z","v":3853,"vw":330.643023},{"c":329.93,"h":331.055,"l":329.89,"n":383,"o":330.65,"t":"2026-10-06T16:00:00Z","v":6360,"vw":330.59462},{"c":329.07,"h":331.3,"l":329.07,"n":399,"o":329.885,"t":"2026-10-06T16:15:00Z","v":18433,"vw":329.883077},{"c":327.03,"h":329.64,"l":326.995,"n":384,"o":329.07,"t":"2026-10-06T16:30:00Z","v":8242,"vw":328.449381},{"c":326.345,"h":327.28,"l":325.94,"n":272,"o":326.64,"t":"2026-10-06T16:45:00Z","v":5477,"vw":326.576042},{"c":324.41,"h":326.3425,"l":323.8,"n":367,"o":326.3425,"t":"2026-10-06T17:00:00Z","v":6973,"vw":324.96929},{"c":322.82,"h":324.37,"l":322.62,"n":270,"o":324.145,"t":"2026-10-06T17:15:00Z","v":5026,"vw":323.570952},{"c":324.185,"h":324.36,"l":322.58,"n":351,"o":323.05,"t":"2026-10-06T17:30:00Z","v":6262,"vw":323.567615},{"c":324.5,"h":326.31,"l":324.1551,"n":435,"o":324.23,"t":"2026-10-06T17:45:00Z","v":6588,"vw":324.85023},{"c":325.5566,"h":326.235,"l":324.54,"n":366,"o":324.54,"t":"2026-10-06T18:00:00Z","v":6751,"vw":325.654063},{"c":326.18,"h":326.66,"l":325.59,"n":351,"o":326.0125,"t":"2026-10-06T18:15:00Z","v":7919,"vw":326.244504},{"c":326.815,"h":327.28,"l":326.14,"n":249,"o":326.14,"t":"2026-10-06T18:30:00Z","v":4268,"vw":326.703894},{"c":326.23,"h":327.09,"l":326.07,"n":200,"o":327.03,"t":"2026-10-06T18:45:00Z","v":3565,"vw":326.436764},{"c":325.695,"h":326.795,"l":325.38,"n":618,"o":326.51,"t":"2026-10-06T19:00:00Z","v":9199,"vw":326.200928},{"c":326.8,"h":326.98,"l":325.46,"n":435,"o":325.48,"t":"2026-10-06T19:15:00Z","v":12140,"vw":326.166178},{"c":326.695,"h":327.11,"l":325.72,"n":633,"o":327.1,"t":"2026-10-06T19:30:00Z","v":15858,"vw":326.420291},{"c":327.12,"h":329.295,"l":326.69,"n":2467,"o":326.7075,"t":"2026-10-06T19:45:00Z","v":63887,"vw":327.871362},{"c":326.81,"h":326.81,"l":326.81,"n":28,"o":326.81,"t":"2026-10-06T20:00:00Z","v":50161,"vw":326.81},{"c":327.06,"h":327.06,"l":327.06,"n":2,"o":327.06,"t":"2026-10-06T23:45:00Z","v":79,"vw":327.06},{"c":326.5,"h":327.61,"l":326.5,"n":27,"o":326.5,"t":"2026-10-07T08:15:00Z","v":1012,"vw":326.691696},{"c":327.51,"h":327.51,"l":327,"n":9,"o":327,"t":"2026-10-07T08:30:00Z","v":425,"vw":327.143971},{"c":326.81,"h":326.81,"l":326.81,"n":2,"o":326.81,"t":"2026-10-07T11:00:00Z","v":100,"vw":326.81},{"c":323.06,"h":330.44,"l":321.67,"n":372,"o":324.9,"t":"2026-10-07T13:30:00Z","v":11517,"vw":325.013705},{"c":326.53,"h":327.52,"l":323.38,"n":524,"o":323.6,"t":"2026-10-07T13:45:00Z","v":16555,"vw":325.030437},{"c":329.38,"h":329.38,"l":327.33,"n":355,"o":327.33,"t":"2026-10-07T14:00:00Z","v":8329,"vw":328.158224},{"c":327.39,"h":329.36,"l":326.62,"n":590,"o":329.15,"t":"2026-10-07T14:15:00Z","v":18964,"vw":328.123602},{"c":328.04,"h":328.86,"l":326.3225,"n":381,"o":326.73,"t":"2026-10-07T14:30:00Z","v":8441,"vw":327.657253},{"c":326.9,"h":328.435,"l":326.72,"n":370,"o":327.78,"t":"2026-10-07T14:45:00Z","v":8051,"vw":327.984333},{"c":326.46,"h":326.8613,"l":325.675,"n":456,"o":326.69,"t":"2026-10-07T15:00:00Z","v":8209,"vw":326.495428},{"c":326.78,"h":326.78,"l":326.265,"n":222,"o":326.5,"t":"2026-10-07T15:15:00Z","v":2602,"vw":326.511442},{"c":326.04,"h":326.99,"l":325.61,"n":297,"o":326.97,"t":"2026-10-07T15:30:00Z","v":3972,"vw":326.574073},{"c":327.43,"h":327.43,"l":324.905,"n":349,"o":325.695,"t":"2026-10-07T15:45:00Z","v":7627,"vw":325.90848},{"c":326.74,"h":327.225,"l":326.74,"n":127,"o":326.85,"t":"2026-10-07T16:00:00Z","v":1238,"vw":327.063953},{"c":326.635,"h":327.185,"l":326.4,"n":318,"o":327.185,"t":"2026-10-07T16:15:00Z","v":7462,"vw":326.699671},{"c":326.14,"h":326.99,"l":326.13,"n":312,"o":326.635,"t":"2026-10-07T16:30:00Z","v":10919,"vw":326.393014},{"c":325.956361,"h":326.16,"l":325.65,"n":267,"o":325.795,"t":"2026-10-07T16:45:00Z","v":4115,"vw":326.010997},{"c":326.36,"h":326.83,"l":325.83,"n":1131,"o":325.88,"t":"2026-10-07T17:00:00Z","v":35457,"vw":326.30097},{"c":324.86,"h":326.345,"l":324.47,"n":540,"o":326.34,"t":"2026-10-07T17:15:00Z","v":14439,"vw":325.625872},{"c":324.5,"h":325.29,"l":324.5,"n":474,"o":324.525,"t":"2026-10-07T17:30:00Z","v":8697,"vw":325.024624},{"c":323.135,"h":324.17,"l":322.025,"n":372,"o":324.17,"t":"2026-10-07T17:45:00Z","v":7044,"vw":322.884713},{"c":323.95,"h":325.01,"l":323.16,"n":539,"o":323.53,"t":"2026-10-07T18:00:00Z","v":8486,"vw":323.75105},{"c":325.14,"h":325.21,"l":323.8,"n":353,"o":323.99,"t":"2026-10-07T18:15:00Z","v":3375,"vw":324.444424},{"c":324.75,"h":325.27,"l":324.23,"n":322,"o":325.04,"t":"2026-10-07T18:30:00Z","v":6274,"vw":324.840048},{"c":323.575,"h":325.5099,"l":323.38,"n":479,"o":325.5099,"t":"2026-10-07T18:45:00Z","v":7051,"vw":324.225042},{"c":322.32,"h":323.58,"l":322.32,"n":414,"o":323.58,"t":"2026-10-07T19:00:00Z","v":5416,"vw":322.967078},{"c":321.055,"h":322.4611,"l":320.75,"n":595,"o":322.33,"t":"2026-10-07T19:15:00Z","v":9410,"vw":321.485929},{"c":322.88,"h":322.975,"l":320.195,"n":806,"o":321.14,"t":"2026-10-07T19:30:00Z","v":16476,"vw":321.265315},{"c":324.27,"h":324.76,"l":321.72,"n":1854,"o":322.59,"t":"2026-10-07T19:45:00Z","v":32892,"vw":323.747125},{"c":324.57,"h":324.57,"l":324.57,"n":39,"o":324.57,"t":"2026-10-07T20:00:00Z","v":64940,"vw":324.57},{"c":323.99,"h":324,"l":322.99,"n":59,"o":324,"t":"2026-10-08T08:30:00Z","v":1091,"vw":323.844987},{"c":324,"h":324,"l":324,"n":1,"o":324,"t":"2026-10-08T08:45:00Z","v":50,"vw":324},{"c":322.51,"h":324.57,"l":322.51,"n":17,"o":324.57,"t":"2026-10-08T13:15:00Z","v":697,"vw":324.377069},{"c":324.075,"h":324.95,"l":320.75,"n":251,"o":321.61,"t":"2026-10-08T13:30:00Z","v":8721,"vw":322.680166},{"c":324.1,"h":326.5,"l":324.1,"n":188,"o":324.24,"t":"2026-10-08T13:45:00Z","v":4691,"vw":324.975858},{"c":322.72,"h":324.415,"l":319.58,"n":385,"o":324.2975,"t":"2026-10-08T14:00:00Z","v":9952,"vw":321.640533},{"c":322.355,"h":323.185,"l":321.1,"n":169,"o":322.74,"t":"2026-10-08T14:15:00Z","v":3002,"vw":322.010818},{"c":321.85,"h":323.28,"l":321.5,"n":327,"o":322,"t":"2026-10-08T14:30:00Z","v":6930,"vw":322.525399},{"c":320.46,"h":322.57,"l":320.46,"n":272,"o":321.87,"t":"2026-10-08T14:45:00Z","v":6284,"vw":321.916979},{"c":321.84,"h":323.345,"l":320.47,"n":427,"o":321.165,"t":"2026-10-08T15:00:00Z","v":9637,"vw":322.119493},{"c":323.2,"h":325.04,"l":321.74,"n":315,"o":321.74,"t":"2026-10-08T15:15:00Z","v":8033,"vw":323.021858},{"c":321.41,"h":322.7,"l":320.59,"n":256,"o":322.7,"t":"2026-10-08T15:30:00Z","v":7430,"vw":322.053022},{"c":321.49,"h":322.12,"l":320.52,"n":385,"o":321.15,"t":"2026-10-08T15:45:00Z","v":9039,"vw":321.623143},{"c":321.945,"h":321.95,"l":320.305,"n":282,"o":321.655,"t":"2026-10-08T16:00:00Z","v":3034,"vw":321.221686},{"c":321.685,"h":323.81,"l":320.995,"n":186,"o":321.5661,"t":"2026-10-08T16:15:00Z","v":2795,"vw":322.328462},{"c":323.04,"h":323.42,"l":321.8,"n":204,"o":322.01,"t":"2026-10-08T16:30:00Z","v":4299,"vw":322.647679},{"c":326.07,"h":326.37,"l":322.67,"n":279,"o":322.67,"t":"2026-10-08T16:45:00Z","v":4379,"vw":325.025297},{"c":326.4,"h":327.0341,"l":326.07,"n":315,"o":326.08,"t":"2026-10-08T17:00:00Z","v":3663,"vw":326.494195},{"c":329.27,"h":329.27,"l":326.57,"n":491,"o":326.91,"t":"2026-10-08T17:15:00Z","v":10235,"vw":327.832236},{"c":329.01,"h":329.71,"l":327.26,"n":276,"o":328.43,"t":"2026-10-08T17:30:00Z","v":3599,"vw":328.814946},{"c":328.88,"h":329.96,"l":328.608,"n":318,"o":329.14,"t":"2026-10-08T17:45:00Z","v":5651,"vw":329.168462},{"c":330.735,"h":330.735,"l":328.645,"n":347,"o":329.315,"t":"2026-10-08T18:00:00Z","v":10120,"vw":329.063043},{"c":330.98,"h":332.105,"l":330.43,"n":257,"o":331.93,"t":"2026-10-08T18:15:00Z","v":5030,"vw":331.11816},{"c":331.06,"h":331.5123,"l":330.35,"n":307,"o":331.07,"t":"2026-10-08T18:30:00Z","v":4127,"vw":330.881645},{"c":329.81,"h":330.985,"l":329.5973,"n":358,"o":330.985,"t":"2026-10-08T18:45:00Z","v":8123,"vw":330.382805},{"c":331.22,"h":331.4,"l":329.77,"n":357,"o":329.77,"t":"2026-10-08T19:00:00Z","v":4262,"vw":330.45438},{"c":331.54,"h":331.985,"l":329.9,"n":738,"o":331.32,"t":"2026-10-08T19:15:00Z","v":15723,"vw":330.94118},{"c":331.605,"h":331.84,"l":330.86,"n":916,"o":331.31,"t":"2026-10-08T19:30:00Z","v":15853,"vw":331.274346},{"c":327.02,"h":331.6,"l":327.02,"n":1934,"o":331.405,"t":"2026-10-08T19:45:00Z","v":23985,"vw":327.920186},{"c":327.3,"h":327.3,"l":327.3,"n":42,"o":327.3,"t":"2026-10-08T20:00:00Z","v":62251,"vw":327.3},{"c":327.35,"h":329.01,"l":327.35,"n":24,"o":327.4,"t":"2026-10-09T08:00:00Z","v":1023,"vw":327.786615},{"c":328.02,"h":328.96,"l":327.75,"n":47,"o":328.96,"t":"2026-10-09T08:15:00Z","v":645,"vw":328.249163},{"c":329.44,"h":329.44,"l":329.44,"n":1,"o":329.44,"t":"2026-10-09T12:15:00Z","v":152,"vw":329.44},{"c":322.86,"h":322.86,"l":322.86,"n":1,"o":322.86,"t":"2026-10-09T12:45:00Z","v":40,"vw":322.86},{"c":326.93,"h":326.93,"l":326.93,"n":5,"o":326.93,"t":"2026-10-09T13:15:00Z","v":157,"vw":326.93},{"c":324.01,"h":330.66,"l":324.01,"n":523,"o":326.31,"t":"2026-10-09T13:30:00Z","v":17260,"vw":326.521654},{"c":330.005,"h":330.6,"l":323.87,"n":225,"o":323.95,"t":"2026-10-09T13:45:00Z","v":5440,"vw":327.529728},{"c":331.415,"h":333.435,"l":330.54,"n":277,"o":330.54,"t":"2026-10-09T14:00:00Z","v":7886,"vw":332.230867},{"c":331.42,"h":332.28,"l":328.2001,"n":86,"o":331.25,"t":"2026-10-09T14:15:00Z","v":2089,"vw":331.020673},{"c":326.85,"h":331.45,"l":326.85,"n":316,"o":330.62,"t":"2026-10-09T14:30:00Z","v":7014,"vw":328.083489},{"c":327.62,"h":327.72,"l":325.485,"n":298,"o":326.92,"t":"2026-10-09T14:45:00Z","v":6578,"vw":326.718331},{"c":328.16,"h":328.17,"l":326.49,"n":132,"o":326.59,"t":"2026-10-09T15:00:00Z","v":1540,"vw":327.378722},{"c":329.53,"h":329.53,"l":328.08,"n":294,"o":328.08,"t":"2026-10-09T15:15:00Z","v":2616,"vw":328.600453},{"c":329.7,"h":330.045,"l":329.27,"n":228,"o":329.62,"t":"2026-10-09T15:30:00Z","v":4646,"vw":329.767545},{"c":331.27,"h":331.425,"l":329.68,"n":162,"o":329.765,"t":"2026-10-09T15:45:00Z","v":2403,"vw":330.458785},{"c":330.605,"h":330.82,"l":330.044,"n":207,"o":330.82,"t":"2026-10-09T16:00:00Z","v":4414,"vw":330.242818},{"c":331.74,"h":331.74,"l":330.27,"n":184,"o":330.27,"t":"2026-10-09T16:15:00Z","v":2538,"vw":330.922805},{"c":331.95,"h":333.56,"l":331.94,"n":265,"o":331.94,"t":"2026-10-09T16:30:00Z","v":5143,"vw":332.683318},{"c":332.55,"h":333.02,"l":331.78,"n":172,"o":332,"t":"2026-10-09T16:45:00Z","v":2555,"vw":332.533089},{"c":331.58,"h":332.72,"l":331.51,"n":191,"o":332.65,"t":"2026-10-09T17:00:00Z","v":2216,"vw":332.19559},{"c":331.665,"h":332.205,"l":331.57,"n":222,"o":331.895,"t":"2026-10-09T17:15:00Z","v":3767,"vw":331.857069},{"c":332.04,"h":332.2,"l":331.51,"n":302,"o":331.725,"t":"2026-10-09T17:30:00Z","v":5362,"vw":331.834708},{"c":332.02,"h":332.21,"l":331.71,"n":229,"o":332,"t":"2026-10-09T17:45:00Z","v":2710,"vw":331.942926},{"c":331.74,"h":332.03,"l":330.91,"n":249,"o":331.88,"t":"2026-10-09T18:00:00Z","v":6582,"vw":331.565097},{"c":332.36,"h":332.48,"l":331.47,"n":163,"o":331.47,"t":"2026-10-09T18:15:00Z","v":2509,"vw":332.103333},{"c":331.97,"h":332.64,"l":331.97,"n":229,"o":332.13,"t":"2026-10-09T18:30:00Z","v":3245,"vw":332.264018},{"c":331.74,"h":332.7525,"l":331.43,"n":253,"o":331.78,"t":"2026-10-09T18:45:00Z","v":3464,"vw":332.111705},{"c":331.485,"h":331.91,"l":331.21,"n":160,"o":331.21,"t":"2026-10-09T19:00:00Z","v":1570,"vw":331.639776},{"c":331.005,"h":332.18,"l":330.63,"n":354,"o":331.77,"t":"2026-10-09T19:15:00Z","v":5638,"vw":331.575242},{"c":331.47,"h":331.84,"l":330.72,"n":545,"o":331.005,"t":"2026-10-09T19:30:00Z","v":8301,"vw":331.204015},{"c":331.57,"h":331.97,"l":331.03,"n":1641,"o":331.73,"t":"2026-10-09T19:45:00Z","v":21513,"vw":331.637595},{"c":331.61,"h":331.61,"l":331.61,"n":35,"o":331.61,"t":"2026-10-09T20:00:00Z","v":35932,"vw":331.61},{"c":331.61,"h":331.61,"l":331.61,"n":1,"o":331.61,"t":"2026-10-09T20:15:00Z","v":11124,"vw":331.61},{"c":329.93,"h":331.195,"l":329.14,"n":139,"o":329.14,"t":"2026-10-12T13:30:00Z","v":2787,"vw":329.419817},{"c":331.09,"h":333.22,"l":330.18,"n":232,"o":331.58,"t":"2026-10-12T13:45:00Z","v":6331,"vw":331.555434},{"c":331.51,"h":332.1,"l":330.44,"n":222,"o":330.86,"t":"2026-10-12T14:00:00Z","v":2823,"vw":331.104686},{"c":330.74,"h":332.6299,"l":330.74,"n":115,"o":331.3001,"t":"2026-10-12T14:15:00Z","v":1319,"vw":331.421414},{"c":329.77,"h":330.68,"l":329.415,"n":200,"o":330.4,"t":"2026-10-12T14:30:00Z","v":4227,"vw":329.85466},{"c":330.9,"h":330.9,"l":328.53,"n":176,"o":329.1,"t":"2026-10-12T14:45:00Z","v":3613,"vw":329.461394},{"c":332.86,"h":332.86,"l":330.67,"n":260,"o":330.945,"t":"2026-10-12T15:00:00Z","v":5473,"vw":331.186049},{"c":332.94,"h":332.94,"l":332.45,"n":47,"o":332.45,"t":"2026-10-12T15:15:00Z","v":526,"vw":332.51201},{"c":332.155,"h":332.66,"l":331.785,"n":62,"o":332.66,"t":"2026-10-12T15:30:00Z","v":821,"vw":332.304118},{"c":332.42,"h":332.57,"l":331.48,"n":152,"o":331.61,"t":"2026-10-12T15:45:00Z","v":2984,"vw":332.079823},{"c":332.105,"h":332.94,"l":331.2426,"n":118,"o":331.2426,"t":"2026-10-12T16:00:00Z","v":9494,"vw":332.404539},{"c":332.275,"h":332.335,"l":331.44,"n":210,"o":331.67,"t":"2026-10-12T16:15:00Z","v":4750,"vw":332.101655},{"c":331.42,"h":331.78,"l":331.42,"n":70,"o":331.78,"t":"2026-10-12T16:30:00Z","v":935,"vw":331.606951},{"c":330.716,"h":331.4,"l":329.775,"n":199,"o":331.4,"t":"2026-10-12T16:45:00Z","v":3868,"vw":330.299244},{"c":330.26,"h":330.8,"l":329.74,"n":222,"o":330.44,"t":"2026-10-12T17:00:00Z","v":3161,"vw":330.305829},{"c":330.21,"h":330.45,"l":330.21,"n":119,"o":330.255,"t":"2026-10-12T17:15:00Z","v":1119,"vw":330.246859},{"c":330.915,"h":331.345,"l":330.195,"n":170,"o":330.205,"t":"2026-10-12T17:30:00Z","v":3388,"vw":330.903331},{"c":330.93,"h":331.51,"l":330.22,"n":312,"o":330.92,"t":"2026-10-12T17:45:00Z","v":10824,"vw":330.663849},{"c":332.24,"h":332.24,"l":331.13,"n":191,"o":331.45,"t":"2026-10-12T18:00:00Z","v":2441,"vw":331.757993},{"c":332.55,"h":333.71,"l":332.1,"n":407,"o":332.1,"t":"2026-10-12T18:15:00Z","v":9315,"vw":333.011495},{"c":332.83,"h":333.2,"l":332.69,"n":64,"o":332.69,"t":"2026-10-12T18:30:00Z","v":607,"vw":332.981552},{"c":332.83,"h":333.09,"l":332.59,"n":158,"o":332.71,"t":"2026-10-12T18:45:00Z","v":2053,"vw":332.790644},{"c":332.99,"h":332.99,"l":332.34,"n":268,"o":332.885,"t":"2026-10-12T19:00:00Z","v":2715,"vw":332.760154},{"c":333.285,"h":333.285,"l":332.79,"n":378,"o":332.99,"t":"2026-10-12T19:15:00Z","v":5960,"vw":333.010429},{"c":333.36,"h":334.27,"l":332.795,"n":552,"o":333,"t":"2026-10-12T19:30:00Z","v":6567,"vw":333.25841},{"c":332.005,"h":333.3,"l":331.56,"n":1726,"o":333,"t":"2026-10-12T19:45:00Z","v":25861,"vw":332.549412},{"c":332.07,"h":332.07,"l":332.07,"n":30,"o":332.07,"t":"2026-10-12T20:00:00Z","v":30845,"vw":332.07},{"c":331,"h":331,"l":331,"n":1,"o":331,"t":"2026-10-13T12:45:00Z","v":50,"vw":331},{"c":328.85,"h":331.93,"l":328.05,"n":332,"o":331.48,"t":"2026-10-13T13:30:00Z","v":7787,"vw":330.337541},{"c":325.99,"h":328.895,"l":325.02,"n":472,"o":328.895,"t":"2026-10-13T13:45:00Z","v":8044,"vw":326.17324},{"c":327.375,"h":327.54,"l":326,"n":296,"o":326.34,"t":"2026-10-13T14:00:00Z","v":7841,"vw":327.004925},{"c":325.675,"h":327.625,"l":325.675,"n":232,"o":327.625,"t":"2026-10-13T14:15:00Z","v":5528,"vw":326.740055},{"c":325.615,"h":326.45,"l":325.02,"n":410,"o":325.49,"t":"2026-10-13T14:30:00Z","v":7711,"vw":325.782322},{"c":324.495,"h":326.785,"l":324.455,"n":320,"o":326.2,"t":"2026-10-13T14:45:00Z","v":4422,"vw":325.648075},{"c":323.85,"h":324.48,"l":323.23,"n":336,"o":324.48,"t":"2026-10-13T15:00:00Z","v":4916,"vw":323.983092},{"c":322.845,"h":324.095,"l":322.815,"n":274,"o":324.095,"t":"2026-10-13T15:15:00Z","v":3134,"vw":323.39717},{"c":324.125,"h":324.2,"l":321.72,"n":364,"o":322.37,"t":"2026-10-13T15:30:00Z","v":5515,"vw":322.623077},{"c":323.64,"h":324.1,"l":322.43,"n":159,"o":324.1,"t":"2026-10-13T15:45:00Z","v":2403,"vw":323.338317},{"c":323.15,"h":324.94,"l":322.82,"n":224,"o":323.5,"t":"2026-10-13T16:00:00Z","v":4320,"vw":323.827979},{"c":323.87,"h":323.91,"l":322.345,"n":369,"o":323.38,"t":"2026-10-13T16:15:00Z","v":5936,"vw":323.356445},{"c":323.96,"h":324,"l":323.08,"n":175,"o":323.43,"t":"2026-10-13T16:30:00Z","v":4332,"vw":323.768144},{"c":323.62,"h":324.48,"l":323.61,"n":269,"o":323.96,"t":"2026-10-13T16:45:00Z","v":4660,"vw":323.935711},{"c":323.15,"h":324.85,"l":322.92,"n":365,"o":323.705,"t":"2026-10-13T17:00:00Z","v":5042,"vw":323.85416},{"c":322.99,"h":323.48,"l":322.99,"n":136,"o":323.145,"t":"2026-10-13T17:15:00Z","v":1771,"vw":323.277833},{"c":322.44,"h":323.535,"l":322.44,"n":208,"o":323.37,"t":"2026-10-13T17:30:00Z","v":4597,"vw":323.019065},{"c":322.5725,"h":323.0175,"l":322.32,"n":361,"o":322.43,"t":"2026-10-13T17:45:00Z","v":5271,"vw":322.665366},{"c":323.81,"h":323.81,"l":322.51,"n":377,"o":322.6747,"t":"2026-10-13T18:00:00Z","v":12012,"vw":323.093756},{"c":325.01,"h":325.01,"l":323.71,"n":376,"o":323.71,"t":"2026-10-13T18:15:00Z","v":3951,"vw":324.306271},{"c":325.235,"h":325.41,"l":324.51,"n":305,"o":325.185,"t":"2026-10-13T18:30:00Z","v":5498,"vw":325.034071},{"c":323.65,"h":324.94,"l":323.65,"n":240,"o":324.94,"t":"2026-10-13T18:45:00Z","v":5003,"vw":324.079674},{"c":324.53,"h":324.785,"l":323.36,"n":454,"o":323.74,"t":"2026-10-13T19:00:00Z","v":7099,"vw":324.104524},{"c":323.405,"h":324.53,"l":323.28,"n":596,"o":324.53,"t":"2026-10-13T19:15:00Z","v":12840,"vw":323.771367},{"c":323.83,"h":323.97,"l":323,"n":509,"o":323.32,"t":"2026-10-13T19:30:00Z","v":7463,"vw":323.568508},{"c":321.09,"h":323.7238,"l":320.95,"n":1823,"o":323.67,"t":"2026-10-13T19:45:00Z","v":45211,"vw":321.808724},{"c":321.16,"h":321.16,"l":321.16,"n":32,"o":321.16,"t":"2026-10-13T20:00:00Z","v":82359,"vw":321.16},{"c":325.46,"h":325.5,"l":319.01,"n":326,"o":320.41,"t":"2026-10-14T13:30:00Z","v":9776,"vw":321.517787},{"c":327.72,"h":329.66,"l":326.15,"n":348,"o":326.26,"t":"2026-10-14T13:45:00Z","v":5323,"vw":327.873007},{"c":327.23,"h":330.22,"l":327.23,"n":333,"o":327.71,"t":"2026-10-14T14:00:00Z","v":7352,"vw":328.956899},{"c":327.54,"h":328.75,"l":326.41,"n":479,"o":327.77,"t":"2026-10-14T14:15:00Z","v":6880,"vw":327.923397},{"c":328.67,"h":328.67,"l":326.995,"n":360,"o":327.715,"t":"2026-10-14T14:30:00Z","v":4463,"vw":327.925429},{"c":326.64,"h":329.25,"l":326.64,"n":280,"o":328.675,"t":"2026-10-14T14:45:00Z","v":4710,"vw":327.768413},{"c":325.78,"h":326.98,"l":325.0101,"n":385,"o":326.75,"t":"2026-10-14T15:00:00Z","v":14013,"vw":326.450141},{"c":326.11,"h":326.44,"l":325.375,"n":228,"o":326.43,"t":"2026-10-14T15:15:00Z","v":2550,"vw":325.744884},{"c":325.54,"h":325.875,"l":324.64,"n":243,"o":325.875,"t":"2026-10-14T15:30:00Z","v":4375,"vw":325.406114},{"c":325.84,"h":326.6,"l":325.19,"n":148,"o":325.5,"t":"2026-10-14T15:45:00Z","v":2069,"vw":325.813484},{"c":323.73,"h":325.1325,"l":323.5,"n":249,"o":324.965,"t":"2026-10-14T16:00:00Z","v":4661,"vw":324.239722},{"c":324.34,"h":324.39,"l":323.5,"n":296,"o":324.19,"t":"2026-10-14T16:15:00Z","v":3114,"vw":324.011702},{"c":323.14,"h":324.395,"l":323.14,"n":273,"o":324.395,"t":"2026-10-14T16:30:00Z","v":3387,"vw":323.575238},{"c":324.01,"h":324.01,"l":322.6,"n":217,"o":322.92,"t":"2026-10-14T16:45:00Z","v":4903,"vw":323.03388},{"c":325.9,"h":325.9,"l":324.16,"n":182,"o":324.65,"t":"2026-10-14T17:00:00Z","v":1681,"vw":325.037752},{"c":327.12,"h":327.77,"l":326.295,"n":213,"o":326.295,"t":"2026-10-14T17:15:00Z","v":3573,"vw":327.165265},{"c":328.18,"h":328.65,"l":327,"n":462,"o":327,"t":"2026-10-14T17:30:00Z","v":6935,"vw":327.933031},{"c":329.305,"h":329.46,"l":328.06,"n":308,"o":328.21,"t":"2026-10-14T17:45:00Z","v":3409,"vw":328.657812},{"c":329.51,"h":329.87,"l":329.09,"n":356,"o":329.32,"t":"2026-10-14T18:00:00Z","v":6160,"vw":329.362103},{"c":328.8,"h":329.86,"l":328.115,"n":464,"o":329.375,"t":"2026-10-14T18:15:00Z","v":7389,"vw":328.813541},{"c":327.895,"h":329.57,"l":327.895,"n":352,"o":328.865,"t":"2026-10-14T18:30:00Z","v":4427,"vw":328.96172},{"c":327.87,"h":328.99,"l":327.62,"n":518,"o":327.73,"t":"2026-10-14T18:45:00Z","v":8518,"vw":328.063889},{"c":328.46,"h":329.145,"l":326.975,"n":621,"o":327.55,"t":"2026-10-14T19:00:00Z","v":9856,"vw":327.864481},{"c":328.47,"h":329.49,"l":328.165,"n":677,"o":328.54,"t":"2026-10-14T19:15:00Z","v":9549,"vw":328.455966},{"c":328.18,"h":329.055,"l":327.82,"n":972,"o":328.62,"t":"2026-10-14T19:30:00Z","v":16002,"vw":328.28488},{"c":330.7,"h":330.965,"l":327.97,"n":2337,"o":328.22,"t":"2026-10-14T19:45:00Z","v":41421,"vw":330.07832},{"c":330.69,"h":330.69,"l":330.69,"n":31,"o":330.69,"t":"2026-10-14T20:00:00Z","v":68482,"vw":330.69},{"c":331,"h":331,"l":331,"n":1,"o":331,"t":"2026-10-14T20:45:00Z","v":150,"vw":331},{"c":329.7,"h":331.1,"l":329.7,"n":14,"o":331.1,"t":"2026-10-14T21:15:00Z","v":993,"vw":330.402141},{"c":335,"h":335,"l":335,"n":1,"o":335,"t":"2026-10-14T23:15:00Z","v":150,"vw":335},{"c":332.98,"h":332.98,"l":331.9,"n":21,"o":331.9,"t":"2026-10-15T13:15:00Z","v":799,"vw":332.81359},{"c":335.28,"h":335.91,"l":332.11,"n":448,"o":332.47,"t":"2026-10-15T13:30:00Z","v":9677,"vw":333.286682},{"c":336.095,"h":336.095,"l":332.37,"n":411,"o":334.04,"t":"2026-10-15T13:45:00Z","v":5240,"vw":334.556646},{"c":337.43,"h":338.91,"l":334.745,"n":845,"o":335.85,"t":"2026-10-15T14:00:00Z","v":16577,"vw":337.520461},{"c":334.06,"h":337.48,"l":333.1,"n":336,"o":337.21,"t":"2026-10-15T14:15:00Z","v":4385,"vw":334.608968},{"c":335.29,"h":335.29,"l":332.08,"n":374,"o":334.275,"t":"2026-10-15T14:30:00Z","v":5578,"vw":333.951419},{"c":334,"h":336.01,"l":333.875,"n":358,"o":335.095,"t":"2026-10-15T14:45:00Z","v":6702,"vw":335.051235},{"c":336.26,"h":338.52,"l":333.45,"n":565,"o":333.88,"t":"2026-10-15T15:00:00Z","v":13073,"vw":336.335525},{"c":335.9625,"h":338.26,"l":334.31,"n":249,"o":335.78,"t":"2026-10-15T15:15:00Z","v":4379,"vw":336.187227},{"c":335.14,"h":336.099421,"l":334.94,"n":249,"o":335.57,"t":"2026-10-15T15:30:00Z","v":3695,"vw":335.475587},{"c":335.47,"h":336.2475,"l":335.34,"n":281,"o":335.705,"t":"2026-10-15T15:45:00Z","v":6143,"vw":335.802336},{"c":334.44,"h":336.245,"l":334.44,"n":343,"o":335.5,"t":"2026-10-15T16:00:00Z","v":4073,"vw":335.346575},{"c":333.93,"h":335.14,"l":333.93,"n":260,"o":334.725,"t":"2026-10-15T16:15:00Z","v":6108,"vw":334.583887},{"c":332.7399,"h":334.09,"l":332.02,"n":292,"o":334,"t":"2026-10-15T16:30:00Z","v":9206,"vw":333.189901},{"c":331.455,"h":333.055,"l":331.02,"n":639,"o":332.38,"t":"2026-10-15T16:45:00Z","v":12560,"vw":331.981964},{"c":331.63,"h":332.9,"l":331.49,"n":213,"o":331.91,"t":"2026-10-15T17:00:00Z","v":6462,"vw":332.254789},{"c":331.66,"h":332.02,"l":331.66,"n":119,"o":331.665,"t":"2026-10-15T17:15:00Z","v":1168,"vw":331.87361},{"c":332.16,"h":332.34,"l":331.385,"n":214,"o":331.66,"t":"2026-10-15T17:30:00Z","v":2622,"vw":331.657822},{"c":333.72,"h":333.72,"l":332.01,"n":295,"o":332.01,"t":"2026-10-15T17:45:00Z","v":3879,"vw":332.592598},{"c":332.915,"h":333.69,"l":332.915,"n":221,"o":333.4275,"t":"2026-10-15T18:00:00Z","v":2013,"vw":333.328289},{"c":331.33,"h":332.835,"l":331.11,"n":362,"o":332.83,"t":"2026-10-15T18:15:00Z","v":4046,"vw":331.796159},{"c":331.145,"h":331.825,"l":331.0538,"n":260,"o":331.825,"t":"2026-10-15T18:30:00Z","v":3423,"vw":331.354281},{"c":331.8425,"h":331.9,"l":331.145,"n":324,"o":331.54,"t":"2026-10-15T18:45:00Z","v":4666,"vw":331.424364},{"c":331.95,"h":331.95,"l":331.105,"n":377,"o":331.27,"t":"2026-10-15T19:00:00Z","v":5208,"vw":331.419758},{"c":332.225,"h":332.83,"l":331.925,"n":344,"o":331.955,"t":"2026-10-15T19:15:00Z","v":4476,"vw":332.178616},{"c":333.75,"h":333.75,"l":331.915,"n":626,"o":332.225,"t":"2026-10-15T19:30:00Z","v":9171,"vw":332.82494},{"c":330.03,"h":333.415,"l":328.511,"n":2067,"o":333.31,"t":"2026-10-15T19:45:00Z","v":32425,"vw":330.594629},{"c":330,"h":330,"l":330,"n":30,"o":330,"t":"2026-10-15T20:00:00Z","v":89533,"vw":330},{"c":330,"h":330,"l":330,"n":12,"o":330,"t":"2026-10-16T13:15:00Z","v":210,"vw":330},{"c":326.27,"h":331.025,"l":326.0826,"n":219,"o":329.94,"t":"2026-10-16T13:30:00Z","v":7186,"vw":329.303865},{"c":323.86,"h":325.94,"l":321.1854,"n":323,"o":325.94,"t":"2026-10-16T13:45:00Z","v":7931,"vw":323.421974},{"c":324.95,"h":325.615,"l":323.0201,"n":179,"o":323.87,"t":"2026-10-16T14:00:00Z","v":2712,"vw":324.142541},{"c":323.79,"h":324.955,"l":323.5,"n":60,"o":324.955,"t":"2026-10-16T14:15:00Z","v":678,"vw":324.060729},{"c":323.625,"h":324.76,"l":323.32,"n":191,"o":323.79,"t":"2026-10-16T14:30:00Z","v":4898,"vw":323.969389},{"c":323.685,"h":323.95,"l":323.29,"n":64,"o":323.29,"t":"2026-10-16T14:45:00Z","v":1773,"vw":323.859255},{"c":322.365,"h":323.18,"l":322,"n":285,"o":322.86,"t":"2026-10-16T15:00:00Z","v":4254,"vw":322.424872},{"c":320.43,"h":321.5,"l":319.495,"n":345,"o":321.5,"t":"2026-10-16T15:15:00Z","v":6767,"vw":320.231754},{"c":320.32,"h":322.125,"l":319.6,"n":325,"o":321.18,"t":"2026-10-16T15:30:00Z","v":7288,"vw":320.834923},{"c":320.3,"h":321.29,"l":319.72,"n":305,"o":320.1,"t":"2026-10-16T15:45:00Z","v":5597,"vw":320.286906},{"c":319.48,"h":320.295,"l":318.875,"n":148,"o":320.1,"t":"2026-10-16T16:00:00Z","v":2462,"vw":319.505571},{"c":318.395,"h":319.625,"l":318,"n":324,"o":319.26,"t":"2026-10-16T16:15:00Z","v":5429,"vw":318.696362},{"c":317.93,"h":318.17,"l":317.37,"n":149,"o":318.01,"t":"2026-10-16T16:30:00Z","v":2157,"vw":317.917252},{"c":319.04,"h":319.435,"l":317.72,"n":252,"o":317.95,"t":"2026-10-16T16:45:00Z","v":4552,"vw":318.756899},{"c":317.57,"h":319.26,"l":317.57,"n":181,"o":319.26,"t":"2026-10-16T17:00:00Z","v":5799,"vw":317.969782},{"c":317.8,"h":318.41,"l":317.03,"n":207,"o":317.57,"t":"2026-10-16T17:15:00Z","v":3991,"vw":317.753509},{"c":318.205,"h":318.8741,"l":317.56,"n":232,"o":317.87,"t":"2026-10-16T17:30:00Z","v":4155,"vw":318.32608},{"c":317.73,"h":318.39,"l":317.67,"n":201,"o":317.94,"t":"2026-10-16T17:45:00Z","v":2510,"vw":318.087309},{"c":317.58,"h":317.625,"l":317.07,"n":168,"o":317.6,"t":"2026-10-16T18:00:00Z","v":3038,"vw":317.416627},{"c":317.37,"h":317.8575,"l":317.09,"n":267,"o":317.56,"t":"2026-10-16T18:15:00Z","v":4313,"vw":317.487046},{"c":317.29,"h":317.97,"l":317.09,"n":316,"o":317.545,"t":"2026-10-16T18:30:00Z","v":4884,"vw":317.706465},{"c":316.77,"h":317.605,"l":316,"n":618,"o":317.5625,"t":"2026-10-16T18:45:00Z","v":10978,"vw":316.704227},{"c":317.39,"h":318.14,"l":316.91,"n":562,"o":316.93,"t":"2026-10-16T19:00:00Z","v":17162,"vw":317.857602},{"c":318.03,"h":318.69,"l":317.02,"n":488,"o":317.895,"t":"2026-10-16T19:15:00Z","v":9232,"vw":317.700075},{"c":318.0999,"h":318.63,"l":317.41,"n":494,"o":318.04,"t":"2026-10-16T19:30:00Z","v":7773,"vw":318.056267},{"c":316.69,"h":318.1,"l":315.385,"n":1870,"o":317.99,"t":"2026-10-16T19:45:00Z","v":32761,"vw":316.505488},{"c":316.58,"h":316.58,"l":316.58,"n":32,"o":316.58,"t":"2026-10-16T20:00:00Z","v":48113,"vw":316.58},{"c":317.01,"h":317.01,"l":316.99,"n":7,"o":317,"t":"2026-10-19T08:30:00Z","v":604,"vw":317},{"c":318.36,"h":318.36,"l":318.36,"n":8,"o":318.36,"t":"2026-10-19T08:45:00Z","v":139,"vw":318.36},{"c":315.045,"h":321,"l":314.22,"n":423,"o":320.15,"t":"2026-10-19T13:30:00Z","v":9405,"vw":319.308828},{"c":319.02,"h":319.02,"l":315.65,"n":211,"o":315.7,"t":"2026-10-19T13:45:00Z","v":2467,"vw":317.752333},{"c":319.6,"h":320.835,"l":317.525,"n":581,"o":318.93,"t":"2026-10-19T14:00:00Z","v":9689,"vw":319.671987},{"c":320.49,"h":320.49,"l":319.51,"n":412,"o":319.675,"t":"2026-10-19T14:15:00Z","v":3845,"vw":319.85303},{"c":316.88,"h":319.75,"l":316.88,"n":280,"o":319.73,"t":"2026-10-19T14:30:00Z","v":3155,"vw":318.604735},{"c":318.86,"h":318.86,"l":316.94,"n":315,"o":316.94,"t":"2026-10-19T14:45:00Z","v":2816,"vw":317.620211},{"c":319.18,"h":319.18,"l":317.57,"n":188,"o":317.98,"t":"2026-10-19T15:00:00Z","v":2250,"vw":318.156633},{"c":318.78,"h":319.67,"l":318.445,"n":525,"o":318.445,"t":"2026-10-19T15:15:00Z","v":15174,"vw":319.009133},{"c":319.8,"h":319.8,"l":318.755,"n":172,"o":318.77,"t":"2026-10-19T15:30:00Z","v":2692,"vw":319.190974},{"c":319.595,"h":319.645,"l":319.09,"n":210,"o":319.645,"t":"2026-10-19T15:45:00Z","v":3221,"vw":319.308625},{"c":319.51,"h":319.51,"l":318.79,"n":226,"o":319.15,"t":"2026-10-19T16:00:00Z","v":3640,"vw":319.068309},{"c":319.62,"h":319.87,"l":319.05,"n":174,"o":319.56,"t":"2026-10-19T16:15:00Z","v":1861,"vw":319.468685},{"c":319.87,"h":320.49,"l":319.63,"n":340,"o":319.81,"t":"2026-10-19T16:30:00Z","v":4787,"vw":319.997711},{"c":319.41,"h":319.78,"l":319.355,"n":145,"o":319.69,"t":"2026-10-19T16:45:00Z","v":2224,"vw":319.673017},{"c":319.52,"h":319.98,"l":319.37,"n":141,"o":319.795,"t":"2026-10-19T17:00:00Z","v":1974,"vw":319.75716},{"c":320.425,"h":320.49,"l":319.3777,"n":219,"o":319.3777,"t":"2026-10-19T17:15:00Z","v":3007,"vw":320.068802},{"c":320.37,"h":320.85,"l":320.12,"n":217,"o":320.85,"t":"2026-10-19T17:30:00Z","v":2764,"vw":320.438034},{"c":320.295,"h":320.435,"l":319.72,"n":156,"o":320.435,"t":"2026-10-19T17:45:00Z","v":2109,"vw":320.016863},{"c":320.465,"h":320.86,"l":320.0823,"n":193,"o":320.225,"t":"2026-10-19T18:00:00Z","v":1994,"vw":320.310762},{"c":320.3,"h":320.79,"l":320.095,"n":305,"o":320.51,"t":"2026-10-19T18:15:00Z","v":5148,"vw":320.388113},{"c":320.11,"h":320.625,"l":319.95,"n":204,"o":320.39,"t":"2026-10-19T18:30:00Z","v":2613,"vw":320.235061},{"c":320.235,"h":321.26,"l":320.13,"n":306,"o":320.13,"t":"2026-10-19T18:45:00Z","v":5051,"vw":320.469526},{"c":320.405,"h":320.66,"l":320.11,"n":232,"o":320.24,"t":"2026-10-19T19:00:00Z","v":3247,"vw":320.345439},{"c":320.92,"h":321.1099,"l":320.405,"n":472,"o":320.41,"t":"2026-10-19T19:15:00Z","v":7224,"vw":320.677111},{"c":319.665,"h":321.65,"l":319.47,"n":611,"o":320.92,"t":"2026-10-19T19:30:00Z","v":8066,"vw":320.70037},{"c":320.29,"h":320.76,"l":319.08,"n":1449,"o":319.8,"t":"2026-10-19T19:45:00Z","v":24058,"vw":319.991673},{"c":320.25,"h":320.25,"l":320.25,"n":50,"o":320.25,"t":"2026-10-19T20:00:00Z","v":61215,"vw":320.25},{"c":321,"h":321,"l":320.5,"n":20,"o":320.5,"t":"2026-10-19T22:00:00Z","v":414,"vw":320.606101},{"c":321.5,"h":321.5,"l":321.5,"n":6,"o":321.5,"t":"2026-10-19T22:15:00Z","v":302,"vw":321.5},{"c":318.5,"h":318.5,"l":318.5,"n":4,"o":318.5,"t":"2026-10-20T13:15:00Z","v":64,"vw":318.5},{"c":325.15,"h":325.59,"l":321.26,"n":284,"o":321.8,"t":"2026-10-20T13:30:00Z","v":10517,"vw":322.365756},{"c":324.895,"h":325.67,"l":323.44,"n":196,"o":323.91,"t":"2026-10-20T13:45:00Z","v":3367,"vw":324.810287},{"c":325.74,"h":325.865,"l":324.93,"n":171,"o":324.93,"t":"2026-10-20T14:00:00Z","v":2424,"vw":325.207546},{"c":325.725,"h":327.165,"l":325.725,"n":294,"o":326.1,"t":"2026-10-20T14:15:00Z","v":5120,"vw":326.680883},{"c":327.45,"h":327.56,"l":325.48,"n":297,"o":325.725,"t":"2026-10-20T14:30:00Z","v":5419,"vw":326.379701},{"c":327.56,"h":328.7599,"l":326.615,"n":246,"o":328,"t":"2026-10-20T14:45:00Z","v":3898,"vw":327.349291},{"c":326.18,"h":328.07,"l":326.18,"n":266,"o":327.155,"t":"2026-10-20T15:00:00Z","v":4189,"vw":327.343856},{"c":328.03,"h":328.03,"l":325.89,"n":186,"o":326.06,"t":"2026-10-20T15:15:00Z","v":3865,"vw":326.947413},{"c":327.53,"h":328.47,"l":327.53,"n":205,"o":328.37,"t":"2026-10-20T15:30:00Z","v":2703,"vw":328.096419},{"c":325.72,"h":326.6,"l":325.72,"n":174,"o":326.545,"t":"2026-10-20T15:45:00Z","v":3295,"vw":326.113855},{"c":324.5199,"h":325.71,"l":323.98,"n":222,"o":325.71,"t":"2026-10-20T16:00:00Z","v":2866,"vw":324.512862},{"c":324.58,"h":324.61,"l":323.31,"n":270,"o":324.195,"t":"2026-10-20T16:15:00Z","v":3301,"vw":324.083078},{"c":324.045,"h":325.365,"l":324.04,"n":209,"o":324.955,"t":"2026-10-20T16:30:00Z","v":3007,"vw":324.85287},{"c":323.455,"h":324.17,"l":323.4,"n":158,"o":324.06,"t":"2026-10-20T16:45:00Z","v":2220,"vw":323.703103},{"c":324.66,"h":324.805,"l":323.615,"n":233,"o":323.615,"t":"2026-10-20T17:00:00Z","v":4092,"vw":324.21522},{"c":325.585,"h":325.81,"l":324.835,"n":174,"o":324.835,"t":"2026-10-20T17:15:00Z","v":2108,"vw":325.336702},{"c":325.69,"h":326.435,"l":325.63,"n":205,"o":325.63,"t":"2026-10-20T17:30:00Z","v":3492,"vw":326.02977},{"c":325.59,"h":325.68,"l":325.59,"n":113,"o":325.68,"t":"2026-10-20T17:45:00Z","v":1066,"vw":325.641161},{"c":325.72,"h":325.76,"l":325.0371,"n":175,"o":325.26,"t":"2026-10-20T18:00:00Z","v":2056,"vw":325.435095},{"c":325.065,"h":325.75,"l":325.04,"n":166,"o":325.72,"t":"2026-10-20T18:15:00Z","v":1689,"vw":325.398698},{"c":324.665,"h":325.115,"l":323.875,"n":275,"o":325.115,"t":"2026-10-20T18:30:00Z","v":5008,"vw":324.364571},{"c":324.945,"h":325.39,"l":324.2,"n":202,"o":324.2,"t":"2026-10-20T18:45:00Z","v":3832,"vw":324.934683},{"c":326.15,"h":326.8925,"l":325.24,"n":290,"o":325.25,"t":"2026-10-20T19:00:00Z","v":4565,"vw":325.970172},{"c":326.705,"h":327.08,"l":325.38,"n":302,"o":326.51,"t":"2026-10-20T19:15:00Z","v":7341,"vw":326.124803},{"c":326.53,"h":327.04,"l":326.27,"n":408,"o":327.01,"t":"2026-10-20T19:30:00Z","v":7683,"vw":326.448679},{"c":325.6,"h":326.71,"l":324.045,"n":1777,"o":326.64,"t":"2026-10-20T19:45:00Z","v":42585,"vw":325.064125},{"c":325.42,"h":325.42,"l":325.42,"n":43,"o":325.42,"t":"2026-10-20T20:00:00Z","v":45640,"vw":325.42},{"c":325.24,"h":327.35,"l":324.215,"n":216,"o":324.31,"t":"2026-10-21T13:30:00Z","v":7540,"vw":324.841923},{"c":322.505,"h":325.74,"l":321.81,"n":485,"o":325.3,"t":"2026-10-21T13:45:00Z","v":8647,"vw":324.423387},{"c":323.82,"h":324.24,"l":321.01,"n":413,"o":321.415,"t":"2026-10-21T14:00:00Z","v":11069,"vw":321.982752},{"c":325.04,"h":326.56,"l":323.28,"n":591,"o":323.82,"t":"2026-10-21T14:15:00Z","v":15010,"vw":325.269487},{"c":322.695,"h":326.19,"l":322.695,"n":528,"o":324.8,"t":"2026-10-21T14:30:00Z","v":14519,"vw":324.384933},{"c":321.54,"h":323.65,"l":321.49,"n":694,"o":322.985,"t":"2026-10-21T14:45:00Z","v":11846,"vw":322.122033},{"c":322.3725,"h":322.92,"l":320.4,"n":665,"o":321.3,"t":"2026-10-21T15:00:00Z","v":12285,"vw":321.123776},{"c":321.63,"h":322.98,"l":321.57,"n":618,"o":322.63,"t":"2026-10-21T15:15:00Z","v":11970,"vw":322.164058},{"c":321.315,"h":322.475,"l":321.09,"n":677,"o":321.83,"t":"2026-10-21T15:30:00Z","v":11556,"vw":321.707753},{"c":320.57,"h":321.89,"l":320.55,"n":482,"o":321.32,"t":"2026-10-21T15:45:00Z","v":10826,"vw":321.366793},{"c":320.31,"h":322.155,"l":320.18,"n":573,"o":320.71,"t":"2026-10-21T16:00:00Z","v":12077,"vw":320.990509},{"c":321.38,"h":321.68,"l":320.3,"n":540,"o":320.33,"t":"2026-10-21T16:15:00Z","v":14175,"vw":320.990392},{"c":322.07,"h":322.1425,"l":321.25,"n":434,"o":321.47,"t":"2026-10-21T16:30:00Z","v":8924,"vw":321.89563},{"c":323.23,"h":323.53,"l":321.87,"n":471,"o":322.2075,"t":"2026-10-21T16:45:00Z","v":11435,"vw":322.713443},{"c":323.41,"h":323.76,"l":322.32,"n":402,"o":323.02,"t":"2026-10-21T17:00:00Z","v":10392,"vw":323.108633},{"c":323.22,"h":323.545,"l":322.67,"n":469,"o":323.445,"t":"2026-10-21T17:15:00Z","v":9280,"vw":323.078732},{"c":323.43,"h":323.92,"l":322.89,"n":495,"o":323.22,"t":"2026-10-21T17:30:00Z","v":9695,"vw":323.307519},{"c":322.935,"h":323.63,"l":322.75,"n":559,"o":323.63,"t":"2026-10-21T17:45:00Z","v":11617,"vw":323.07534},{"c":323.245,"h":323.99,"l":322.69,"n":487,"o":322.87,"t":"2026-10-21T18:00:00Z","v":11878,"vw":323.101675},{"c":324.215,"h":324.43,"l":323.245,"n":445,"o":323.245,"t":"2026-10-21T18:15:00Z","v":10071,"vw":323.877999},{"c":322.275,"h":324.6,"l":322.01,"n":561,"o":324.6,"t":"2026-10-21T18:30:00Z","v":11713,"vw":323.066942},{"c":320.725,"h":322.38,"l":320.66,"n":882,"o":322.26,"t":"2026-10-21T18:45:00Z","v":24430,"vw":321.769939},{"c":321.44,"h":321.805,"l":319.83,"n":797,"o":320.7,"t":"2026-10-21T19:00:00Z","v":19391,"vw":320.890521},{"c":322.21,"h":322.33,"l":320.685,"n":804,"o":321.67,"t":"2026-10-21T19:15:00Z","v":17262,"vw":321.514152},{"c":321.58,"h":322.599,"l":321.22,"n":1125,"o":321.78,"t":"2026-10-21T19:30:00Z","v":22710,"vw":321.730922},{"c":322.13,"h":322.985,"l":320.86,"n":3356,"o":321.57,"t":"2026-10-21T19:45:00Z","v":86082,"vw":322.057416},{"c":322.17,"h":322.17,"l":322.17,"n":43,"o":322.17,"t":"2026-10-21T20:00:00Z","v":49040,"vw":322.17},{"c":325.165,"h":325.165,"l":317.05,"n":159,"o":320.44,"t":"2026-10-22T13:30:00Z","v":4510,"vw":320.722281},{"c":327.13,"h":328.48,"l":324.56,"n":395,"o":325.38,"t":"2026-10-22T13:45:00Z","v":8118,"vw":327.562502},{"c":324.56,"h":326.8,"l":324.41,"n":228,"o":326.8,"t":"2026-10-22T14:00:00Z","v":4270,"vw":325.375724},{"c":323.15,"h":325.36,"l":322.71,"n":214,"o":323.5201,"t":"2026-10-22T14:15:00Z","v":3245,"vw":323.328127},{"c":324.09,"h":324.68,"l":321.06,"n":145,"o":323,"t":"2026-10-22T14:30:00Z","v":2843,"vw":322.993095},{"c":323,"h":324.67,"l":323,"n":313,"o":324.2,"t":"2026-10-22T14:45:00Z","v":4350,"vw":323.795554},{"c":323.91,"h":324.75,"l":322.73,"n":166,"o":323.04,"t":"2026-10-22T15:00:00Z","v":2750,"vw":323.416778},{"c":322.55,"h":324.69,"l":322.52,"n":296,"o":324.045,"t":"2026-10-22T15:15:00Z","v":5137,"vw":323.39117},{"c":321.655,"h":322.98,"l":321.655,"n":290,"o":322.98,"t":"2026-10-22T15:30:00Z","v":6071,"vw":322.427617},{"c":322.05,"h":322.05,"l":321.07,"n":175,"o":321.865,"t":"2026-10-22T15:45:00Z","v":2717,"vw":321.311444},{"c":321.605,"h":322.31,"l":321.54,"n":117,"o":321.965,"t":"2026-10-22T16:00:00Z","v":1734,"vw":321.786698},{"c":321.06,"h":322,"l":320.97,"n":272,"o":321.5015,"t":"2026-10-22T16:15:00Z","v":5945,"vw":321.502933},{"c":319.22,"h":321.33,"l":318.625,"n":303,"o":321.31,"t":"2026-10-22T16:30:00Z","v":5298,"vw":320.172051},{"c":319.81,"h":321.0399,"l":318.21,"n":322,"o":318.9,"t":"2026-10-22T16:45:00Z","v":4203,"vw":319.192345},{"c":318.95,"h":319.25,"l":317.95,"n":216,"o":319.25,"t":"2026-10-22T17:00:00Z","v":4081,"vw":318.674357},{"c":318.1183,"h":319.29,"l":318.1183,"n":212,"o":319.24,"t":"2026-10-22T17:15:00Z","v":2473,"vw":318.910095},{"c":318.375,"h":319.16,"l":317.98,"n":263,"o":318.495,"t":"2026-10-22T17:30:00Z","v":4412,"vw":318.769277},{"c":318.75,"h":318.75,"l":317.75,"n":273,"o":318.44,"t":"2026-10-22T17:45:00Z","v":5063,"vw":318.174065},{"c":319.08,"h":320.02,"l":317.83,"n":295,"o":318.255,"t":"2026-10-22T18:00:00Z","v":6277,"vw":318.538946},{"c":318.97,"h":321.38,"l":318.96,"n":232,"o":319.4875,"t":"2026-10-22T18:15:00Z","v":3126,"vw":319.952173},{"c":318.51,"h":319.39,"l":318.45,"n":196,"o":318.835,"t":"2026-10-22T18:30:00Z","v":2487,"vw":318.876446},{"c":318.69,"h":318.985,"l":318,"n":189,"o":318.13,"t":"2026-10-22T18:45:00Z","v":3730,"vw":318.326604},{"c":319.6,"h":320.035,"l":318.22,"n":449,"o":318.3,"t":"2026-10-22T19:00:00Z","v":6810,"vw":319.058674},{"c":320.41,"h":321.1599,"l":319.215,"n":189,"o":319.215,"t":"2026-10-22T19:15:00Z","v":7329,"vw":319.805286},{"c":319.385,"h":320.39,"l":319.045,"n":594,"o":319.955,"t":"2026-10-22T19:30:00Z","v":8867,"vw":319.580159},{"c":320.07,"h":321.27,"l":318.915,"n":2186,"o":319.67,"t":"2026-10-22T19:45:00Z","v":44109,"vw":319.854609},{"c":320.13,"h":320.13,"l":320.13,"n":35,"o":320.13,"t":"2026-10-22T20:00:00Z","v":75249,"vw":320.13},{"c":320.5,"h":320.5,"l":320.5,"n":1,"o":320.5,"t":"2026-10-22T20:45:00Z","v":200,"vw":320.5},{"c":315.9259,"h":315.9259,"l":315.9259,"n":1,"o":315.9259,"t":"2026-10-23T11:45:00Z","v":100,"vw":315.9259},{"c":313.042,"h":318.91,"l":313.042,"n":349,"o":318.91,"t":"2026-10-23T13:30:00Z","v":9226,"vw":316.394024},{"c":312.965,"h":313.606,"l":311.77,"n":357,"o":312.98,"t":"2026-10-23T13:45:00Z","v":5924,"vw":312.714857},{"c":313.16,"h":314.23,"l":312.75,"n":945,"o":312.955,"t":"2026-10-23T14:00:00Z","v":19274,"vw":313.567103},{"c":313.23,"h":313.77,"l":312.04,"n":288,"o":313.11,"t":"2026-10-23T14:15:00Z","v":4677,"vw":312.701388},{"c":313.295,"h":313.295,"l":311.66,"n":404,"o":312.91,"t":"2026-10-23T14:30:00Z","v":7389,"vw":312.448689},{"c":313.7975,"h":314.45,"l":313.26,"n":200,"o":313.37,"t":"2026-10-23T14:45:00Z","v":3450,"vw":313.853051},{"c":312.245,"h":314.26,"l":311.47,"n":420,"o":312.89,"t":"2026-10-23T15:00:00Z","v":6753,"vw":312.166871},{"c":311.9675,"h":312.64,"l":311.58,"n":190,"o":312.255,"t":"2026-10-23T15:15:00Z","v":2354,"vw":312.181873},{"c":312.76,"h":312.85,"l":311.56,"n":238,"o":312.035,"t":"2026-10-23T15:30:00Z","v":4533,"vw":312.01731},{"c":314.755,"h":314.755,"l":312.73,"n":147,"o":312.845,"t":"2026-10-23T15:45:00Z","v":2495,"vw":313.281604},{"c":313.265,"h":314.4,"l":313.2028,"n":307,"o":314.14,"t":"2026-10-23T16:00:00Z","v":4472,"vw":313.601844},{"c":313.69,"h":313.92,"l":312.5,"n":260,"o":313.265,"t":"2026-10-23T16:15:00Z","v":4553,"vw":313.262947},{"c":314.33,"h":314.58,"l":313.19,"n":273,"o":313.26,"t":"2026-10-23T16:30:00Z","v":5092,"vw":313.808373},{"c":314.245,"h":314.97,"l":314.03,"n":182,"o":314.3425,"t":"2026-10-23T16:45:00Z","v":2371,"vw":314.364211},{"c":313.84,"h":314.3,"l":313.2,"n":181,"o":314.2175,"t":"2026-10-23T17:00:00Z","v":3301,"vw":313.792838},{"c":314.445,"h":314.56,"l":313.95,"n":167,"o":313.95,"t":"2026-10-23T17:15:00Z","v":2461,"vw":314.301288},{"c":314.38,"h":314.81,"l":314.05,"n":146,"o":314.05,"t":"2026-10-23T17:30:00Z","v":2922,"vw":314.507},{"c":314.08,"h":314.96,"l":314.05,"n":214,"o":314.59,"t":"2026-10-23T17:45:00Z","v":2807,"vw":314.437523},{"c":313.33,"h":314.09,"l":312.835,"n":191,"o":314.09,"t":"2026-10-23T18:00:00Z","v":2225,"vw":313.336457},{"c":313.68,"h":313.775,"l":313.205,"n":257,"o":313.325,"t":"2026-10-23T18:15:00Z","v":4565,"vw":313.460103},{"c":313.115,"h":313.545,"l":312.685,"n":191,"o":313.545,"t":"2026-10-23T18:30:00Z","v":2421,"vw":313.333765},{"c":312.08,"h":313.52,"l":311.81,"n":370,"o":313,"t":"2026-10-23T18:45:00Z","v":7655,"vw":312.715744},{"c":311.16,"h":312.11,"l":310.5608,"n":322,"o":312.065,"t":"2026-10-23T19:00:00Z","v":5348,"vw":311.26868}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.125877903156154,"strike":386.5249553360592,"iv":0.5558445477380243,"gamma":0.003655425645119543,"theta":-0.14976743344549606,"vega":0.14913519899975233,"rho":0.02144284272906826,"breakevenPct":24.88378690890888},{"delta":0.15,"premium":3.219943385572673,"strike":369.69317868349737,"iv":0.5168839266605937,"gamma":0.005242787098981505,"theta":-0.1796902751756822,"vega":0.1944185174330462,"rho":0.03232043279312984,"breakevenPct":19.826844275270727},{"delta":0.2,"premium":4.314008867989193,"strike":352.8614020309355,"iv":0.4779233055831632,"gamma":0.0068301485528434675,"theta":-0.20961311690586837,"vega":0.23970183586634008,"rho":0.04319802285719143,"breakevenPct":14.76990164163257},{"delta":0.25,"premium":5.9232851985559565,"strike":345.0060168471721,"iv":0.48533309265944646,"gamma":0.007549458483754513,"theta":-0.2437150421179302,"vega":0.27157087845968714,"rho":0.053794426995498607,"breakevenPct":12.762861747928431},{"delta":0.3,"premium":7.658354430379745,"strike":338.9367088607595,"iv":0.49970835443037975,"gamma":0.008074430379746835,"theta":-0.2760536708860759,"vega":0.2989686075949367,"rho":0.06432140326445258,"breakevenPct":11.370156258198413},{"delta":0.35,"premium":9.49379746835443,"strike":332.6075949367089,"iv":0.5015437974683544,"gamma":0.00851746835443038,"theta":-0.29542075949367086,"vega":0.3178293670886076,"rho":0.07478976527550475,"breakevenPct":9.926221009949334},{"delta":0.4,"premium":11.479268292682928,"strike":326.5853658536585,"iv":0.5024024390243902,"gamma":0.008870731707317073,"theta":-0.30927317073170735,"vega":0.3311317073170732,"rho":0.08516255619895872,"breakevenPct":8.629103867594708},{"delta":0.45,"premium":13.569860627177702,"strike":320.77816492450637,"iv":0.5025766550522649,"gamma":0.009161091753774681,"theta":-0.319261556329849,"vega":0.3405393728222996,"rho":0.09546838234674865,"breakevenPct":7.434859275628717},{"delta":0.5,"premium":16.20532967032967,"strike":315.24175824175825,"iv":0.509547032967033,"gamma":0.009057252747252748,"theta":-0.32583406593406594,"vega":0.3416096703296703,"rho":0.10544248785033464,"breakevenPct":6.502711324214501},{"delta":0.55,"premium":18.924118942731283,"strike":309.7466960352423,"iv":0.516852973568282,"gamma":0.008892400881057269,"theta":-0.3310325991189427,"vega":0.3409313876651982,"rho":0.11536562518289509,"breakevenPct":5.610621438248641},{"delta":0.6,"premium":21.622356828193833,"strike":304.2400881057269,"iv":0.5093089207048458,"gamma":0.008727202643171806,"theta":-0.3186977973568282,"vega":0.3307441629955947,"rho":0.12529623746839513,"breakevenPct":4.708217902355555},{"delta":0.65,"premium":24.853074866310166,"strike":298.46256684491976,"iv":0.5098803475935829,"gamma":0.008384759358288769,"theta":-0.3087233957219251,"vega":0.31837994652406415,"rho":0.1348593330289853,"breakevenPct":3.8898627008225812},{"delta":0.7,"premium":29.866443850267373,"strike":291.7780748663102,"iv":0.5376209893048128,"gamma":0.007448930481283424,"theta":-0.30665120320855616,"vega":0.2987275401069519,"rho":0.14319204651052933,"breakevenPct":3.352886705625639},{"delta":0.75,"premium":35.193823529411766,"strike":284.6029411764706,"iv":0.5538511764705882,"gamma":0.006606323529411765,"theta":-0.29039455882352944,"vega":0.2723435294117647,"rho":0.1512749861498387,"breakevenPct":2.7591544956403657},{"delta":0.8,"premium":41.17651646447141,"strike":276.7590987868284,"iv":0.5658076256499134,"gamma":0.00571109185441941,"theta":-0.26474939341421144,"vega":0.24013726169844019,"rho":0.15886037064667322,"breakevenPct":2.161117975418484},{"delta":0.85,"premium":48.82315914489311,"strike":267.3871733966746,"iv":0.5819501187648456,"gamma":0.004612589073634204,"theta":-0.2309434679334917,"vega":0.20033159144893112,"rho":0.1651940119359996,"breakevenPct":1.6067390320258748},{"delta":0.9,"premium":60.81601941747573,"strike":253.88349514563106,"iv":0.6211728155339806,"gamma":0.003249514563106796,"theta":-0.19035145631067962,"vega":0.1507485436893204,"rho":0.16824451491727785,"breakevenPct":1.1212732762786641}],"put":[{"delta":0.1,"premium":2.4717599755371755,"strike":258.261332789715,"iv":0.5676642944894856,"gamma":0.003635291710725415,"theta":-0.14906481619426318,"vega":0.15116461229355707,"rho":-0.026783238836976,"breakevenPct":17.808048322940184},{"delta":0.15,"premium":3.8252181500872595,"strike":270.7155322862129,"iv":0.5331764397905759,"gamma":0.005093019197207679,"theta":-0.18548289703315882,"vega":0.2006129144851658,"rho":-0.04015352198908532,"breakevenPct":14.241086682264168},{"delta":0.2,"premium":5.352268760907505,"strike":279.44153577661433,"iv":0.5182549738219895,"gamma":0.0062273996509598604,"theta":-0.21576212914485168,"vega":0.2410143106457243,"rho":-0.053586827316434764,"breakevenPct":11.927872813949797},{"delta":0.25,"premium":7.068257261410787,"strike":286.47302904564316,"iv":0.5092087136929461,"gamma":0.007206224066390042,"theta":-0.2382195020746888,"vega":0.2722755186721992,"rho":-0.06710763602023777,"breakevenPct":10.219860613658817},{"delta":0.3,"premium":8.885560859188542,"strike":292.9236276849642,"iv":0.5004437947494034,"gamma":0.008050835322195703,"theta":-0.25504260143198093,"vega":0.2979572792362768,"rho":-0.08067703852733782,"breakevenPct":8.731060433220113},{"delta":0.35,"premium":10.794868735083531,"strike":298.890214797136,"iv":0.49155357995226734,"gamma":0.008766825775656325,"theta":-0.26655811455847256,"vega":0.31848233890214794,"rho":-0.09429079091175871,"breakevenPct":7.427349358294224},{"delta":0.4,"premium":12.998023504273505,"strike":304.3482905982906,"iv":0.48572564102564103,"gamma":0.009204380341880342,"theta":-0.27191773504273503,"vega":0.330648717948718,"rho":-0.10806963857056485,"breakevenPct":6.381457185174918},{"delta":0.45,"premium":15.26832264957265,"strike":309.69017094017096,"iv":0.4805974358974359,"gamma":0.009578311965811964,"theta":-0.2758707264957265,"vega":0.34090512820512825,"rho":-0.12188621070238775,"breakevenPct":5.394476947849256},{"delta":0.5,"premium":18.19406779661017,"strike":314.989406779661,"iv":0.48154735169491525,"gamma":0.009550105932203389,"theta":-0.27495243644067796,"vega":0.3414501059322034,"rho":-0.13613183008232785,"breakevenPct":4.631811643889696},{"delta":0.55,"premium":21.177287405812706,"strike":320.29063509149626,"iv":0.4825151776103337,"gamma":0.009491280947255112,"theta":-0.2730501614639397,"vega":0.3408477933261571,"rho":-0.1504144598264322,"breakevenPct":3.8869741699548372},{"delta":0.6,"premium":24.460387513455327,"strike":325.6727664155005,"iv":0.47724068891280946,"gamma":0.009329817007534984,"theta":-0.2591642626480086,"vega":0.330621743810549,"rho":-0.16488267098574305,"breakevenPct":3.212499951143853},{"delta":0.65,"premium":27.90140186915888,"strike":331.1448598130841,"iv":0.4720268691588785,"gamma":0.00909696261682243,"theta":-0.24368387850467288,"vega":0.3183700934579439,"rho":-0.17945864319458404,"breakevenPct":2.5598605623452872},{"delta":0.7,"premium":31.990186915887847,"strike":336.9859813084112,"iv":0.46706191588785045,"gamma":0.008571261682242991,"theta":-0.22166285046728973,"vega":0.29780934579439255,"rho":-0.19447665562700764,"breakevenPct":1.9967885374752226},{"delta":0.75,"premium":36.84450784593438,"strike":343.45221112696146,"iv":0.4641893009985735,"gamma":0.007885734664764622,"theta":-0.19676733238231098,"vega":0.2723554921540656,"rho":-0.21005612186781444,"breakevenPct":1.4788395999398782},{"delta":0.8,"premium":42.674866310160425,"strike":350.73083778966134,"iv":0.4636438502673797,"gamma":0.007004991087344029,"theta":-0.16818395721925133,"vega":0.24091122994652406,"rho":-0.22635073546858717,"breakevenPct":1.0134727420388485},{"delta":0.85,"premium":50.2951871657754,"strike":359.6434937611408,"iv":0.4641786096256684,"gamma":0.005846345811051693,"theta":-0.13262245989304813,"vega":0.2008042780748663,"rho":-0.24395039397501814,"breakevenPct":0.5982113057532159},{"delta":0.9,"premium":61.829735682819376,"strike":372.3348017621145,"iv":0.47141982378854624,"gamma":0.004289867841409692,"theta":-0.09025066079295156,"vega":0.1510762114537445,"rho":-0.2645010956145948,"breakevenPct":0.22651390402134822}]},"raw":{"call":[{"delta":0.1,"premium":2.125877903156154,"strike":386.5249553360592,"iv":0.5558445477380243,"gamma":0.003655425645119543,"theta":-0.14976743344549606,"vega":0.14913519899975233,"rho":0.02144284272906826,"breakevenPct":24.88378690890888},{"delta":0.15,"premium":3.219943385572673,"strike":369.69317868349737,"iv":0.5168839266605937,"gamma":0.005242787098981505,"theta":-0.1796902751756822,"vega":0.1944185174330462,"rho":0.03232043279312984,"breakevenPct":19.826844275270727},{"delta":0.2,"premium":4.314008867989193,"strike":352.8614020309355,"iv":0.4779233055831632,"gamma":0.0068301485528434675,"theta":-0.20961311690586837,"vega":0.23970183586634008,"rho":0.04319802285719143,"breakevenPct":14.76990164163257},{"delta":0.25,"premium":5.9232851985559565,"strike":345.0060168471721,"iv":0.48533309265944646,"gamma":0.007549458483754513,"theta":-0.2437150421179302,"vega":0.27157087845968714,"rho":0.053794426995498607,"breakevenPct":12.762861747928431},{"delta":0.3,"premium":7.658354430379745,"strike":338.9367088607595,"iv":0.49970835443037975,"gamma":0.008074430379746835,"theta":-0.2760536708860759,"vega":0.2989686075949367,"rho":0.06432140326445258,"breakevenPct":11.370156258198413},{"delta":0.35,"premium":9.49379746835443,"strike":332.6075949367089,"iv":0.5015437974683544,"gamma":0.00851746835443038,"theta":-0.29542075949367086,"vega":0.3178293670886076,"rho":0.07478976527550475,"breakevenPct":9.926221009949334},{"delta":0.4,"premium":11.479268292682928,"strike":326.5853658536585,"iv":0.5024024390243902,"gamma":0.008870731707317073,"theta":-0.30927317073170735,"vega":0.3311317073170732,"rho":0.08516255619895872,"breakevenPct":8.629103867594708},{"delta":0.45,"premium":13.569860627177702,"strike":320.77816492450637,"iv":0.5025766550522649,"gamma":0.009161091753774681,"theta":-0.319261556329849,"vega":0.3405393728222996,"rho":0.09546838234674865,"breakevenPct":7.434859275628717},{"delta":0.5,"premium":16.20532967032967,"strike":315.24175824175825,"iv":0.509547032967033,"gamma":0.009057252747252748,"theta":-0.32583406593406594,"vega":0.3416096703296703,"rho":0.10544248785033464,"breakevenPct":6.502711324214501},{"delta":0.55,"premium":18.924118942731283,"strike":309.7466960352423,"iv":0.516852973568282,"gamma":0.008892400881057269,"theta":-0.3310325991189427,"vega":0.3409313876651982,"rho":0.11536562518289509,"breakevenPct":5.610621438248641},{"delta":0.6,"premium":21.622356828193833,"strike":304.2400881057269,"iv":0.5093089207048458,"gamma":0.008727202643171806,"theta":-0.3186977973568282,"vega":0.3307441629955947,"rho":0.12529623746839513,"breakevenPct":4.708217902355555},{"delta":0.65,"premium":24.853074866310166,"strike":298.46256684491976,"iv":0.5098803475935829,"gamma":0.008384759358288769,"theta":-0.3087233957219251,"vega":0.31837994652406415,"rho":0.1348593330289853,"breakevenPct":3.8898627008225812},{"delta":0.7,"premium":29.866443850267373,"strike":291.7780748663102,"iv":0.5376209893048128,"gamma":0.007448930481283424,"theta":-0.30665120320855616,"vega":0.2987275401069519,"rho":0.14319204651052933,"breakevenPct":3.352886705625639},{"delta":0.75,"premium":35.193823529411766,"strike":284.6029411764706,"iv":0.5538511764705882,"gamma":0.006606323529411765,"theta":-0.29039455882352944,"vega":0.2723435294117647,"rho":0.1512749861498387,"breakevenPct":2.7591544956403657},{"delta":0.8,"premium":41.17651646447141,"strike":276.7590987868284,"iv":0.5658076256499134,"gamma":0.00571109185441941,"theta":-0.26474939341421144,"vega":0.24013726169844019,"rho":0.15886037064667322,"breakevenPct":2.161117975418484},{"delta":0.85,"premium":48.82315914489311,"strike":267.3871733966746,"iv":0.5819501187648456,"gamma":0.004612589073634204,"theta":-0.2309434679334917,"vega":0.20033159144893112,"rho":0.1651940119359996,"breakevenPct":1.6067390320258748},{"delta":0.9,"premium":60.81601941747573,"strike":253.88349514563106,"iv":0.6211728155339806,"gamma":0.003249514563106796,"theta":-0.19035145631067962,"vega":0.1507485436893204,"rho":0.16824451491727785,"breakevenPct":1.1212732762786641}],"put":[{"delta":0.1,"premium":2.4717599755371755,"strike":258.261332789715,"iv":0.5676642944894856,"gamma":0.003635291710725415,"theta":-0.14906481619426318,"vega":0.15116461229355707,"rho":-0.026783238836976,"breakevenPct":17.808048322940184},{"delta":0.15,"premium":3.8252181500872595,"strike":270.7155322862129,"iv":0.5331764397905759,"gamma":0.005093019197207679,"theta":-0.18548289703315882,"vega":0.2006129144851658,"rho":-0.04015352198908532,"breakevenPct":14.241086682264168},{"delta":0.2,"premium":5.352268760907505,"strike":279.44153577661433,"iv":0.5182549738219895,"gamma":0.0062273996509598604,"theta":-0.21576212914485168,"vega":0.2410143106457243,"rho":-0.053586827316434764,"breakevenPct":11.927872813949797},{"delta":0.25,"premium":7.068257261410787,"strike":286.47302904564316,"iv":0.5092087136929461,"gamma":0.007206224066390042,"theta":-0.2382195020746888,"vega":0.2722755186721992,"rho":-0.06710763602023777,"breakevenPct":10.219860613658817},{"delta":0.3,"premium":8.885560859188542,"strike":292.9236276849642,"iv":0.5004437947494034,"gamma":0.008050835322195703,"theta":-0.25504260143198093,"vega":0.2979572792362768,"rho":-0.08067703852733782,"breakevenPct":8.731060433220113},{"delta":0.35,"premium":10.794868735083531,"strike":298.890214797136,"iv":0.49155357995226734,"gamma":0.008766825775656325,"theta":-0.26655811455847256,"vega":0.31848233890214794,"rho":-0.09429079091175871,"breakevenPct":7.427349358294224},{"delta":0.4,"premium":12.998023504273505,"strike":304.3482905982906,"iv":0.48572564102564103,"gamma":0.009204380341880342,"theta":-0.27191773504273503,"vega":0.330648717948718,"rho":-0.10806963857056485,"breakevenPct":6.381457185174918},{"delta":0.45,"premium":15.26832264957265,"strike":309.69017094017096,"iv":0.4805974358974359,"gamma":0.009578311965811964,"theta":-0.2758707264957265,"vega":0.34090512820512825,"rho":-0.12188621070238775,"breakevenPct":5.394476947849256},{"delta":0.5,"premium":18.19406779661017,"strike":314.989406779661,"iv":0.48154735169491525,"gamma":0.009550105932203389,"theta":-0.27495243644067796,"vega":0.3414501059322034,"rho":-0.13613183008232785,"breakevenPct":4.631811643889696},{"delta":0.55,"premium":21.177287405812706,"strike":320.29063509149626,"iv":0.4825151776103337,"gamma":0.009491280947255112,"theta":-0.2730501614639397,"vega":0.3408477933261571,"rho":-0.1504144598264322,"breakevenPct":3.8869741699548372},{"delta":0.6,"premium":24.460387513455327,"strike":325.6727664155005,"iv":0.47724068891280946,"gamma":0.009329817007534984,"theta":-0.2591642626480086,"vega":0.330621743810549,"rho":-0.16488267098574305,"breakevenPct":3.212499951143853},{"delta":0.65,"premium":27.90140186915888,"strike":331.1448598130841,"iv":0.4720268691588785,"gamma":0.00909696261682243,"theta":-0.24368387850467288,"vega":0.3183700934579439,"rho":-0.17945864319458404,"breakevenPct":2.5598605623452872},{"delta":0.7,"premium":31.990186915887847,"strike":336.9859813084112,"iv":0.46706191588785045,"gamma":0.008571261682242991,"theta":-0.22166285046728973,"vega":0.29780934579439255,"rho":-0.19447665562700764,"breakevenPct":1.9967885374752226},{"delta":0.75,"premium":36.84450784593438,"strike":343.45221112696146,"iv":0.4641893009985735,"gamma":0.007885734664764622,"theta":-0.19676733238231098,"vega":0.2723554921540656,"rho":-0.21005612186781444,"breakevenPct":1.4788395999398782},{"delta":0.8,"premium":42.674866310160425,"strike":350.73083778966134,"iv":0.4636438502673797,"gamma":0.007004991087344029,"theta":-0.16818395721925133,"vega":0.24091122994652406,"rho":-0.22635073546858717,"breakevenPct":1.0134727420388485},{"delta":0.85,"premium":50.2951871657754,"strike":359.6434937611408,"iv":0.4641786096256684,"gamma":0.005846345811051693,"theta":-0.13262245989304813,"vega":0.2008042780748663,"rho":-0.24395039397501814,"breakevenPct":0.5982113057532159},{"delta":0.9,"premium":61.829735682819376,"strike":372.3348017621145,"iv":0.47141982378854624,"gamma":0.004289867841409692,"theta":-0.09025066079295156,"vega":0.1510762114537445,"rho":-0.2645010956145948,"breakevenPct":0.22651390402134822}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}