{"symbol":"LGND","url":"https://intraalpha.com/companies/LGND","capturedAt":"2026-10-23T02:01:31.221Z","state":"partial","quote":{"symbol":"LGND","last_price":307.77,"prev_close":314.78,"regular_close":307.82,"change":-7.01,"change_pct":-2.227,"regular_change":-6.96,"regular_change_pct":-2.2111,"extended_change":-0.05,"extended_change_pct":-0.0162,"bid":228,"ask":351.89,"bid_size":100,"ask_size":200,"volume":315179,"vwap":310.350521,"open":313,"high":315.2725,"low":305.34,"close":307.82,"trade_count":9063,"last_trade_at":"2026-10-22T20:53:35.64184374Z","last_quote_at":"2026-10-22T23:56:07.250697923Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:28.367358326-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:59.183Z","bars":[{"c":296.97,"h":297.67,"l":296.23,"n":68,"o":297.67,"t":"2026-10-16T13:30:00Z","v":3767,"vw":297.586235},{"c":297.03,"h":297.03,"l":297.03,"n":21,"o":297.03,"t":"2026-10-16T13:35:00Z","v":578,"vw":297.03},{"c":292.56,"h":295.13,"l":292.56,"n":71,"o":295.13,"t":"2026-10-16T13:45:00Z","v":1771,"vw":293.918571},{"c":293.81,"h":293.81,"l":293.2,"n":29,"o":293.2,"t":"2026-10-16T13:50:00Z","v":518,"vw":293.503483},{"c":294.96,"h":294.96,"l":293.2775,"n":73,"o":293.32,"t":"2026-10-16T13:55:00Z","v":1555,"vw":293.590417},{"c":293.66,"h":293.66,"l":293.66,"n":9,"o":293.66,"t":"2026-10-16T14:00:00Z","v":227,"vw":293.66},{"c":293.56,"h":293.56,"l":293.56,"n":9,"o":293.56,"t":"2026-10-16T14:05:00Z","v":213,"vw":293.56},{"c":295.54,"h":295.54,"l":295.54,"n":5,"o":295.54,"t":"2026-10-16T14:10:00Z","v":184,"vw":295.54},{"c":293.89,"h":293.89,"l":293.89,"n":37,"o":293.89,"t":"2026-10-16T14:15:00Z","v":316,"vw":293.89},{"c":294.425,"h":294.515,"l":294.425,"n":22,"o":294.515,"t":"2026-10-16T14:25:00Z","v":528,"vw":294.47},{"c":294.12,"h":294.12,"l":293.54,"n":67,"o":293.6,"t":"2026-10-16T14:30:00Z","v":1164,"vw":293.743333},{"c":294.94,"h":294.94,"l":294.94,"n":14,"o":294.94,"t":"2026-10-16T14:35:00Z","v":558,"vw":294.94},{"c":294.485,"h":294.7869,"l":294.485,"n":6,"o":294.7869,"t":"2026-10-16T14:45:00Z","v":387,"vw":294.57574},{"c":296.52,"h":296.52,"l":294.97,"n":80,"o":295.27,"t":"2026-10-16T14:50:00Z","v":1418,"vw":295.543758},{"c":295.29,"h":296.53,"l":294.96,"n":132,"o":296.53,"t":"2026-10-16T14:55:00Z","v":2990,"vw":295.657308},{"c":295.15,"h":295.15,"l":295.15,"n":9,"o":295.15,"t":"2026-10-16T15:00:00Z","v":132,"vw":295.15},{"c":293.795,"h":293.99,"l":293.795,"n":15,"o":293.99,"t":"2026-10-16T15:05:00Z","v":352,"vw":293.876933},{"c":294.83,"h":295,"l":293.895,"n":105,"o":293.895,"t":"2026-10-16T15:15:00Z","v":2514,"vw":294.664633},{"c":295.3,"h":295.47,"l":294.38,"n":141,"o":294.38,"t":"2026-10-16T15:25:00Z","v":6984,"vw":294.696886},{"c":294.83,"h":295.275,"l":294.05,"n":76,"o":295.275,"t":"2026-10-16T15:30:00Z","v":7747,"vw":295.158986},{"c":295.19,"h":295.19,"l":295.19,"n":3,"o":295.19,"t":"2026-10-16T15:35:00Z","v":159,"vw":295.19},{"c":294.72,"h":294.72,"l":294.525,"n":28,"o":294.55,"t":"2026-10-16T15:40:00Z","v":1848,"vw":294.558849},{"c":294.92,"h":294.92,"l":294.92,"n":4,"o":294.92,"t":"2026-10-16T15:55:00Z","v":266,"vw":294.92},{"c":294.9,"h":294.9,"l":294.9,"n":25,"o":294.9,"t":"2026-10-16T16:00:00Z","v":715,"vw":294.9},{"c":293.58,"h":294.885,"l":293.58,"n":81,"o":294.885,"t":"2026-10-16T16:05:00Z","v":1660,"vw":294.499304},{"c":293.595,"h":293.595,"l":293.595,"n":13,"o":293.595,"t":"2026-10-16T16:10:00Z","v":129,"vw":293.595},{"c":293.945,"h":293.945,"l":293.58,"n":17,"o":293.58,"t":"2026-10-16T16:15:00Z","v":522,"vw":293.858915},{"c":293.945,"h":293.945,"l":293.945,"n":6,"o":293.945,"t":"2026-10-16T16:20:00Z","v":279,"vw":293.945},{"c":293.8325,"h":293.835,"l":293.475,"n":14,"o":293.475,"t":"2026-10-16T16:30:00Z","v":925,"vw":293.737941},{"c":294.07,"h":294.07,"l":292.8401,"n":34,"o":292.8401,"t":"2026-10-16T16:35:00Z","v":946,"vw":293.332323},{"c":294.09,"h":294.09,"l":293.5875,"n":34,"o":293.5875,"t":"2026-10-16T16:40:00Z","v":1119,"vw":293.89175},{"c":293.275,"h":293.71,"l":293.275,"n":77,"o":293.7,"t":"2026-10-16T16:45:00Z","v":1885,"vw":293.575442},{"c":293.45,"h":293.45,"l":293.235,"n":27,"o":293.235,"t":"2026-10-16T17:10:00Z","v":469,"vw":293.323843},{"c":292.68,"h":292.68,"l":292.64,"n":32,"o":292.64,"t":"2026-10-16T17:20:00Z","v":992,"vw":292.651429},{"c":293.41,"h":293.41,"l":293.06,"n":39,"o":293.06,"t":"2026-10-16T17:30:00Z","v":771,"vw":293.235},{"c":293.24,"h":293.24,"l":293.24,"n":11,"o":293.24,"t":"2026-10-16T17:40:00Z","v":224,"vw":293.24},{"c":293.65,"h":293.65,"l":293.65,"n":7,"o":293.65,"t":"2026-10-16T17:50:00Z","v":113,"vw":293.65},{"c":293.98,"h":293.98,"l":293.96,"n":13,"o":293.96,"t":"2026-10-16T17:55:00Z","v":235,"vw":293.97},{"c":295.01,"h":295.01,"l":293.325,"n":99,"o":293.325,"t":"2026-10-16T18:00:00Z","v":2315,"vw":294.281176},{"c":295.48,"h":295.805,"l":294.3699,"n":166,"o":295.14,"t":"2026-10-16T18:05:00Z","v":4466,"vw":295.233496},{"c":295.03,"h":295.72,"l":294.86,"n":154,"o":295.72,"t":"2026-10-16T18:10:00Z","v":3353,"vw":295.203409},{"c":295.79,"h":295.79,"l":295.15,"n":84,"o":295.15,"t":"2026-10-16T18:20:00Z","v":2046,"vw":295.623934},{"c":296.08,"h":296.87,"l":296.08,"n":188,"o":296.4,"t":"2026-10-16T18:35:00Z","v":4893,"vw":296.414219},{"c":295.945,"h":295.945,"l":295.945,"n":11,"o":295.945,"t":"2026-10-16T18:40:00Z","v":156,"vw":295.945},{"c":295.51,"h":295.51,"l":295.41,"n":49,"o":295.41,"t":"2026-10-16T18:45:00Z","v":875,"vw":295.46},{"c":294.755,"h":295.385,"l":294.755,"n":118,"o":295.385,"t":"2026-10-16T18:50:00Z","v":3302,"vw":295.244222},{"c":294.945,"h":294.945,"l":294.945,"n":4,"o":294.945,"t":"2026-10-16T18:55:00Z","v":125,"vw":294.945},{"c":294.985,"h":294.985,"l":294.985,"n":7,"o":294.985,"t":"2026-10-16T19:00:00Z","v":226,"vw":294.985},{"c":295.17,"h":295.17,"l":294.98,"n":54,"o":294.98,"t":"2026-10-16T19:05:00Z","v":699,"vw":295.075},{"c":295.455,"h":295.7,"l":295.455,"n":77,"o":295.7,"t":"2026-10-16T19:15:00Z","v":1271,"vw":295.525402},{"c":295.61,"h":295.61,"l":295.6,"n":31,"o":295.6,"t":"2026-10-16T19:20:00Z","v":672,"vw":295.608},{"c":295.38,"h":295.82,"l":295.23,"n":109,"o":295.82,"t":"2026-10-16T19:25:00Z","v":2154,"vw":295.464546},{"c":294.86,"h":295.1,"l":294.85,"n":88,"o":294.92,"t":"2026-10-16T19:30:00Z","v":1387,"vw":294.927778},{"c":295.31,"h":295.31,"l":294.56,"n":79,"o":294.56,"t":"2026-10-16T19:35:00Z","v":916,"vw":294.896667},{"c":295.1,"h":295.1,"l":295.1,"n":93,"o":295.1,"t":"2026-10-16T19:40:00Z","v":852,"vw":295.1},{"c":295.08,"h":295.45,"l":294.67,"n":453,"o":295.45,"t":"2026-10-16T19:45:00Z","v":6497,"vw":295.071649},{"c":295.805,"h":295.805,"l":294.67,"n":347,"o":294.76,"t":"2026-10-16T19:50:00Z","v":7521,"vw":295.161882},{"c":295.55,"h":296.13,"l":295.25,"n":917,"o":296.13,"t":"2026-10-16T19:55:00Z","v":15838,"vw":295.54658},{"c":295.54,"h":295.54,"l":295.54,"n":33,"o":295.54,"t":"2026-10-16T20:00:00Z","v":38497,"vw":295.54},{"c":301.025,"h":301.025,"l":300.41,"n":40,"o":300.41,"t":"2026-10-19T13:30:00Z","v":1583,"vw":300.550536},{"c":299.95,"h":303.855,"l":299.95,"n":41,"o":303.855,"t":"2026-10-19T13:35:00Z","v":697,"vw":301.20125},{"c":301.6312,"h":301.6312,"l":301.6312,"n":15,"o":301.6312,"t":"2026-10-19T13:40:00Z","v":192,"vw":301.6312},{"c":300.1,"h":300.28,"l":299.78,"n":116,"o":300.02,"t":"2026-10-19T13:45:00Z","v":1321,"vw":300.060457},{"c":299.525,"h":299.62,"l":299.15,"n":129,"o":299.15,"t":"2026-10-19T13:50:00Z","v":1130,"vw":299.362651},{"c":299.725,"h":299.75,"l":299.725,"n":18,"o":299.75,"t":"2026-10-19T14:05:00Z","v":300,"vw":299.7375},{"c":299.46,"h":299.46,"l":299.46,"n":16,"o":299.46,"t":"2026-10-19T14:10:00Z","v":374,"vw":299.46},{"c":300.37,"h":300.95,"l":300.0201,"n":63,"o":300.95,"t":"2026-10-19T14:15:00Z","v":919,"vw":300.495792},{"c":301.5772,"h":301.5772,"l":301.5772,"n":9,"o":301.5772,"t":"2026-10-19T14:35:00Z","v":539,"vw":301.5772},{"c":299.44,"h":300.05,"l":299.32,"n":71,"o":300.05,"t":"2026-10-19T14:45:00Z","v":1752,"vw":299.472566},{"c":300.04,"h":301.5586,"l":299.735,"n":48,"o":301.5586,"t":"2026-10-19T14:50:00Z","v":1028,"vw":300.22172},{"c":300.035,"h":300.035,"l":300.035,"n":29,"o":300.035,"t":"2026-10-19T14:55:00Z","v":353,"vw":300.035},{"c":299.87,"h":300.105,"l":299.87,"n":26,"o":300.07,"t":"2026-10-19T15:05:00Z","v":1999,"vw":300.000306},{"c":300.445,"h":300.445,"l":299.87,"n":83,"o":299.87,"t":"2026-10-19T15:10:00Z","v":1135,"vw":300.1575},{"c":301.555,"h":301.555,"l":301.555,"n":6,"o":301.555,"t":"2026-10-19T15:20:00Z","v":170,"vw":301.555},{"c":301.61,"h":301.61,"l":301.38,"n":50,"o":301.38,"t":"2026-10-19T15:30:00Z","v":940,"vw":301.495},{"c":301.295,"h":301.76,"l":301.28,"n":32,"o":301.28,"t":"2026-10-19T15:35:00Z","v":571,"vw":301.40375},{"c":301.3,"h":301.36,"l":301.3,"n":16,"o":301.36,"t":"2026-10-19T15:55:00Z","v":264,"vw":301.33},{"c":300.31,"h":300.96,"l":300.31,"n":32,"o":300.96,"t":"2026-10-19T16:00:00Z","v":1344,"vw":300.828293},{"c":299.685,"h":299.685,"l":299.415,"n":49,"o":299.58,"t":"2026-10-19T16:05:00Z","v":1165,"vw":299.557},{"c":299.665,"h":299.665,"l":299.665,"n":13,"o":299.665,"t":"2026-10-19T16:10:00Z","v":434,"vw":299.665},{"c":299.665,"h":299.76,"l":299.665,"n":49,"o":299.665,"t":"2026-10-19T16:15:00Z","v":1249,"vw":299.693571},{"c":299.665,"h":299.665,"l":299.665,"n":19,"o":299.665,"t":"2026-10-19T16:20:00Z","v":396,"vw":299.665},{"c":298.66,"h":299.66,"l":298.66,"n":79,"o":299.66,"t":"2026-10-19T16:30:00Z","v":1718,"vw":299.139375},{"c":299.24,"h":299.24,"l":298.58,"n":76,"o":298.715,"t":"2026-10-19T16:35:00Z","v":1188,"vw":298.78875},{"c":300.61,"h":300.61,"l":299.3,"n":146,"o":299.3,"t":"2026-10-19T16:55:00Z","v":4618,"vw":299.858677},{"c":300.585,"h":300.72,"l":300.48,"n":36,"o":300.48,"t":"2026-10-19T17:00:00Z","v":769,"vw":300.595},{"c":300.625,"h":300.625,"l":300.625,"n":24,"o":300.625,"t":"2026-10-19T17:05:00Z","v":723,"vw":300.625},{"c":299.07,"h":299.07,"l":299.07,"n":8,"o":299.07,"t":"2026-10-19T17:10:00Z","v":119,"vw":299.07},{"c":299.85,"h":299.85,"l":299.83,"n":67,"o":299.83,"t":"2026-10-19T17:25:00Z","v":1252,"vw":299.833929},{"c":299.805,"h":299.805,"l":299.8,"n":38,"o":299.8,"t":"2026-10-19T17:30:00Z","v":981,"vw":299.802143},{"c":299.36,"h":299.85,"l":299.36,"n":49,"o":299.48,"t":"2026-10-19T17:35:00Z","v":1065,"vw":299.567143},{"c":299.235,"h":299.35,"l":298.87,"n":50,"o":299.22,"t":"2026-10-19T17:40:00Z","v":1350,"vw":299.146667},{"c":298.86,"h":299.23,"l":298.86,"n":11,"o":299.23,"t":"2026-10-19T17:45:00Z","v":261,"vw":299.045},{"c":299.825,"h":299.87,"l":299.16,"n":84,"o":299.23,"t":"2026-10-19T17:50:00Z","v":2335,"vw":299.693439},{"c":299.075,"h":299.095,"l":299.075,"n":6,"o":299.095,"t":"2026-10-19T17:55:00Z","v":207,"vw":299.085},{"c":299.01,"h":299.775,"l":299.01,"n":83,"o":299.775,"t":"2026-10-19T18:00:00Z","v":2241,"vw":299.372222},{"c":299.09,"h":299.51,"l":299.04,"n":50,"o":299.51,"t":"2026-10-19T18:10:00Z","v":1953,"vw":299.328},{"c":298.9,"h":298.9,"l":298.9,"n":17,"o":298.9,"t":"2026-10-19T18:25:00Z","v":192,"vw":298.9},{"c":299.18,"h":299.18,"l":299.18,"n":20,"o":299.18,"t":"2026-10-19T18:40:00Z","v":262,"vw":299.18},{"c":299.275,"h":299.69,"l":298.92,"n":131,"o":298.92,"t":"2026-10-19T18:45:00Z","v":3648,"vw":299.444648},{"c":298.62,"h":299.695,"l":298.62,"n":48,"o":299.695,"t":"2026-10-19T18:50:00Z","v":830,"vw":299.116622},{"c":298.6,"h":298.6,"l":298.6,"n":42,"o":298.6,"t":"2026-10-19T18:55:00Z","v":534,"vw":298.6},{"c":298.41,"h":298.41,"l":298.41,"n":72,"o":298.41,"t":"2026-10-19T19:00:00Z","v":902,"vw":298.41},{"c":298.76,"h":298.76,"l":298.76,"n":25,"o":298.76,"t":"2026-10-19T19:05:00Z","v":309,"vw":298.76},{"c":298.56,"h":298.715,"l":298.32,"n":65,"o":298.32,"t":"2026-10-19T19:10:00Z","v":1310,"vw":298.521},{"c":298.82,"h":299.1,"l":298.36,"n":123,"o":298.36,"t":"2026-10-19T19:15:00Z","v":2556,"vw":298.6825},{"c":297.45,"h":298.2,"l":297.45,"n":94,"o":298.2,"t":"2026-10-19T19:20:00Z","v":1583,"vw":297.885},{"c":298.175,"h":298.175,"l":297.6,"n":46,"o":297.6,"t":"2026-10-19T19:25:00Z","v":634,"vw":297.8875},{"c":298.18,"h":298.18,"l":298.145,"n":85,"o":298.145,"t":"2026-10-19T19:30:00Z","v":1072,"vw":298.158333},{"c":298.33,"h":298.43,"l":297.77,"n":96,"o":298.24,"t":"2026-10-19T19:35:00Z","v":1102,"vw":298.202},{"c":297.7,"h":298.155,"l":297.7,"n":98,"o":298.01,"t":"2026-10-19T19:40:00Z","v":1086,"vw":297.91375},{"c":297.5,"h":297.76,"l":297.38,"n":222,"o":297.6,"t":"2026-10-19T19:45:00Z","v":2095,"vw":297.55479},{"c":295.94,"h":297.54,"l":295.86,"n":471,"o":297.54,"t":"2026-10-19T19:50:00Z","v":5045,"vw":296.49229},{"c":297.19,"h":297.19,"l":295.735,"n":705,"o":296.465,"t":"2026-10-19T19:55:00Z","v":10325,"vw":296.549572},{"c":297.28,"h":297.28,"l":297.28,"n":23,"o":297.28,"t":"2026-10-19T20:00:00Z","v":21033,"vw":297.28},{"c":297.61,"h":297.61,"l":297.61,"n":5,"o":297.61,"t":"2026-10-20T08:15:00Z","v":306,"vw":297.61},{"c":298.61,"h":298.61,"l":298.61,"n":11,"o":298.61,"t":"2026-10-20T13:30:00Z","v":1166,"vw":298.61},{"c":300.3525,"h":300.815,"l":300.235,"n":63,"o":300.815,"t":"2026-10-20T13:35:00Z","v":1372,"vw":300.3745},{"c":301.6731,"h":301.6731,"l":301.35,"n":54,"o":301.35,"t":"2026-10-20T13:45:00Z","v":1326,"vw":301.62932},{"c":301.585,"h":301.585,"l":301.585,"n":8,"o":301.585,"t":"2026-10-20T13:50:00Z","v":124,"vw":301.585},{"c":301.96,"h":301.98,"l":301.96,"n":19,"o":301.98,"t":"2026-10-20T13:55:00Z","v":500,"vw":301.964684},{"c":304.275,"h":304.275,"l":303.455,"n":48,"o":303.47,"t":"2026-10-20T14:05:00Z","v":2096,"vw":303.725163},{"c":304.89,"h":304.89,"l":304.89,"n":29,"o":304.89,"t":"2026-10-20T14:10:00Z","v":690,"vw":304.89},{"c":306.705,"h":306.705,"l":306.705,"n":13,"o":306.705,"t":"2026-10-20T14:15:00Z","v":170,"vw":306.705},{"c":307.005,"h":307.005,"l":307.005,"n":35,"o":307.005,"t":"2026-10-20T14:20:00Z","v":492,"vw":307.005},{"c":309.51,"h":310.78,"l":309.51,"n":112,"o":309.57,"t":"2026-10-20T14:25:00Z","v":3507,"vw":310.132213},{"c":309.415,"h":309.415,"l":309.415,"n":23,"o":309.415,"t":"2026-10-20T14:30:00Z","v":410,"vw":309.415},{"c":309.86,"h":309.86,"l":309.86,"n":26,"o":309.86,"t":"2026-10-20T14:35:00Z","v":433,"vw":309.86},{"c":312.3025,"h":313.18,"l":311.28,"n":51,"o":311.28,"t":"2026-10-20T14:40:00Z","v":1434,"vw":312.2665},{"c":312.495,"h":312.495,"l":312.495,"n":12,"o":312.495,"t":"2026-10-20T14:45:00Z","v":774,"vw":312.495},{"c":312.05,"h":312.26,"l":312.05,"n":24,"o":312.26,"t":"2026-10-20T14:50:00Z","v":985,"vw":312.23375},{"c":312.42,"h":312.42,"l":312.42,"n":12,"o":312.42,"t":"2026-10-20T14:55:00Z","v":537,"vw":312.42},{"c":313.95,"h":313.95,"l":313.87,"n":32,"o":313.87,"t":"2026-10-20T15:00:00Z","v":537,"vw":313.91},{"c":314.05,"h":314.05,"l":314.045,"n":50,"o":314.045,"t":"2026-10-20T15:05:00Z","v":844,"vw":314.046667},{"c":311.81,"h":313.14,"l":311.81,"n":174,"o":313.04,"t":"2026-10-20T15:10:00Z","v":3866,"vw":312.649907},{"c":310.89,"h":310.89,"l":310.89,"n":19,"o":310.89,"t":"2026-10-20T15:15:00Z","v":374,"vw":310.89},{"c":311.76,"h":311.76,"l":311.76,"n":15,"o":311.76,"t":"2026-10-20T15:20:00Z","v":379,"vw":311.76},{"c":311.765,"h":311.88,"l":311.76,"n":35,"o":311.76,"t":"2026-10-20T15:25:00Z","v":997,"vw":311.816667},{"c":311.94,"h":311.94,"l":311.94,"n":12,"o":311.94,"t":"2026-10-20T15:30:00Z","v":404,"vw":311.94},{"c":311.87,"h":311.87,"l":311.77,"n":50,"o":311.77,"t":"2026-10-20T15:35:00Z","v":1310,"vw":311.802857},{"c":311.915,"h":311.915,"l":311.47,"n":81,"o":311.89,"t":"2026-10-20T15:40:00Z","v":2179,"vw":311.876923},{"c":311.15,"h":311.835,"l":311.15,"n":42,"o":311.835,"t":"2026-10-20T15:45:00Z","v":834,"vw":311.4925},{"c":312.825,"h":312.825,"l":311.78,"n":75,"o":311.78,"t":"2026-10-20T15:50:00Z","v":1648,"vw":312.2675},{"c":310.5,"h":311.675,"l":310.5,"n":93,"o":311.19,"t":"2026-10-20T16:00:00Z","v":2032,"vw":311.188771},{"c":310.585,"h":310.64,"l":310.585,"n":33,"o":310.64,"t":"2026-10-20T16:05:00Z","v":1193,"vw":310.631667},{"c":309.16,"h":309.16,"l":309.06,"n":40,"o":309.06,"t":"2026-10-20T16:10:00Z","v":461,"vw":309.11},{"c":309.18,"h":309.18,"l":309.18,"n":17,"o":309.18,"t":"2026-10-20T16:15:00Z","v":783,"vw":309.18},{"c":310.56,"h":310.56,"l":309.31,"n":41,"o":309.31,"t":"2026-10-20T16:20:00Z","v":639,"vw":309.865556},{"c":310.61,"h":310.61,"l":310.61,"n":10,"o":310.61,"t":"2026-10-20T16:25:00Z","v":187,"vw":310.61},{"c":310.61,"h":310.61,"l":310.61,"n":16,"o":310.61,"t":"2026-10-20T16:40:00Z","v":252,"vw":310.61},{"c":310.1375,"h":310.15,"l":309.92,"n":75,"o":309.93,"t":"2026-10-20T16:45:00Z","v":2976,"vw":310.101786},{"c":310.13,"h":310.13,"l":310.13,"n":21,"o":310.13,"t":"2026-10-20T16:50:00Z","v":343,"vw":310.13},{"c":309.89,"h":309.89,"l":309.67,"n":22,"o":309.67,"t":"2026-10-20T16:55:00Z","v":370,"vw":309.748014},{"c":309.865,"h":309.865,"l":309.865,"n":18,"o":309.865,"t":"2026-10-20T17:00:00Z","v":297,"vw":309.865},{"c":309.93,"h":310,"l":309.93,"n":12,"o":309.93,"t":"2026-10-20T17:15:00Z","v":1166,"vw":309.966269},{"c":310.255,"h":310.84,"l":310.255,"n":40,"o":310.84,"t":"2026-10-20T17:20:00Z","v":1092,"vw":310.367824},{"c":309.85,"h":310.6,"l":309.85,"n":75,"o":310.47,"t":"2026-10-20T17:25:00Z","v":2221,"vw":310.205454},{"c":309.41,"h":309.41,"l":308.64,"n":76,"o":309.02,"t":"2026-10-20T17:30:00Z","v":2310,"vw":308.958667},{"c":309.3475,"h":309.3475,"l":309.3325,"n":7,"o":309.3325,"t":"2026-10-20T17:55:00Z","v":207,"vw":309.34},{"c":309.85,"h":309.85,"l":309.85,"n":10,"o":309.85,"t":"2026-10-20T18:15:00Z","v":115,"vw":309.85},{"c":309.505,"h":310.01,"l":309.42,"n":63,"o":309.99,"t":"2026-10-20T18:25:00Z","v":1252,"vw":309.669},{"c":308.61,"h":308.62,"l":308.61,"n":41,"o":308.62,"t":"2026-10-20T18:30:00Z","v":659,"vw":308.615},{"c":309.23,"h":309.23,"l":309.23,"n":19,"o":309.23,"t":"2026-10-20T18:50:00Z","v":411,"vw":309.23},{"c":310.31,"h":310.31,"l":310.31,"n":15,"o":310.31,"t":"2026-10-20T19:05:00Z","v":176,"vw":310.31},{"c":309.46,"h":309.5075,"l":309.46,"n":32,"o":309.4875,"t":"2026-10-20T19:15:00Z","v":446,"vw":309.485},{"c":307.94,"h":308.92,"l":307.05,"n":170,"o":308.92,"t":"2026-10-20T19:20:00Z","v":3609,"vw":308.23875},{"c":308.27,"h":308.565,"l":307.94,"n":128,"o":308.565,"t":"2026-10-20T19:30:00Z","v":3085,"vw":308.087976},{"c":308.25,"h":308.585,"l":307.86,"n":53,"o":308.585,"t":"2026-10-20T19:35:00Z","v":859,"vw":308.14125},{"c":308.675,"h":308.8,"l":308.255,"n":216,"o":308.255,"t":"2026-10-20T19:40:00Z","v":2572,"vw":308.593846},{"c":308.815,"h":309.19,"l":308.705,"n":158,"o":308.705,"t":"2026-10-20T19:45:00Z","v":3538,"vw":308.804737},{"c":308.31,"h":308.31,"l":307.88,"n":169,"o":308.21,"t":"2026-10-20T19:50:00Z","v":2352,"vw":308.083333},{"c":306.8,"h":307.67,"l":306.32,"n":863,"o":307.29,"t":"2026-10-20T19:55:00Z","v":23800,"vw":306.77257},{"c":306.4,"h":306.4,"l":306.4,"n":39,"o":306.4,"t":"2026-10-20T20:00:00Z","v":42047,"vw":306.4},{"c":306.41,"h":306.41,"l":306.41,"n":23,"o":306.41,"t":"2026-10-20T20:15:00Z","v":523,"vw":306.41},{"c":306.4,"h":306.4,"l":304,"n":4,"o":304,"t":"2026-10-20T22:30:00Z","v":1100,"vw":306.181421},{"c":306.41,"h":306.41,"l":306.41,"n":2,"o":306.41,"t":"2026-10-20T22:35:00Z","v":992,"vw":306.41},{"c":306.62,"h":308.95,"l":306.62,"n":22,"o":308.95,"t":"2026-10-20T22:40:00Z","v":466,"vw":307.530156},{"c":308.4,"h":308.4,"l":307.01,"n":10,"o":307.01,"t":"2026-10-20T22:45:00Z","v":353,"vw":307.703333},{"c":306.41,"h":306.41,"l":306.41,"n":2,"o":306.41,"t":"2026-10-20T23:15:00Z","v":299,"vw":306.41},{"c":307.99,"h":308,"l":307.99,"n":6,"o":308,"t":"2026-10-20T23:30:00Z","v":427,"vw":307.993175},{"c":315,"h":315,"l":315,"n":13,"o":315,"t":"2026-10-20T23:55:00Z","v":585,"vw":315},{"c":308.01,"h":308.01,"l":308.01,"n":6,"o":308.01,"t":"2026-10-21T08:00:00Z","v":1003,"vw":308.01},{"c":308.06,"h":308.06,"l":308.06,"n":2,"o":308.06,"t":"2026-10-21T08:05:00Z","v":927,"vw":308.06},{"c":309.22,"h":309.22,"l":304.18,"n":72,"o":305.36,"t":"2026-10-21T13:30:00Z","v":3395,"vw":305.823579},{"c":304.01,"h":306.25,"l":304.01,"n":27,"o":306.25,"t":"2026-10-21T13:35:00Z","v":489,"vw":305.13},{"c":304.49,"h":306.36,"l":304.49,"n":22,"o":305.25,"t":"2026-10-21T13:45:00Z","v":454,"vw":305.366667},{"c":307.45,"h":307.45,"l":307.45,"n":8,"o":307.45,"t":"2026-10-21T13:50:00Z","v":243,"vw":307.45},{"c":305.51,"h":308.97,"l":305.13,"n":64,"o":305.87,"t":"2026-10-21T13:55:00Z","v":1243,"vw":306.713667},{"c":304.01,"h":307.0351,"l":304.01,"n":79,"o":305.12,"t":"2026-10-21T14:00:00Z","v":1326,"vw":305.824183},{"c":305.29,"h":305.905,"l":304.01,"n":134,"o":305.905,"t":"2026-10-21T14:05:00Z","v":2685,"vw":304.987526},{"c":303.94,"h":303.94,"l":303.9301,"n":17,"o":303.9301,"t":"2026-10-21T14:10:00Z","v":504,"vw":303.932468},{"c":303.94,"h":305.88,"l":303.94,"n":25,"o":303.94,"t":"2026-10-21T14:15:00Z","v":542,"vw":304.586667},{"c":305.92,"h":305.92,"l":305.88,"n":7,"o":305.88,"t":"2026-10-21T14:20:00Z","v":365,"vw":305.906667},{"c":306.795,"h":306.795,"l":305.51,"n":58,"o":305.905,"t":"2026-10-21T14:25:00Z","v":1287,"vw":305.998755},{"c":307.055,"h":307.055,"l":305.04,"n":32,"o":305.04,"t":"2026-10-21T14:35:00Z","v":691,"vw":305.995779},{"c":305.45,"h":307.05,"l":305.45,"n":6,"o":307.05,"t":"2026-10-21T14:40:00Z","v":306,"vw":306.25},{"c":305.47,"h":305.47,"l":305.47,"n":5,"o":305.47,"t":"2026-10-21T14:50:00Z","v":113,"vw":305.47},{"c":307.01,"h":307.01,"l":307.01,"n":5,"o":307.01,"t":"2026-10-21T14:55:00Z","v":106,"vw":307.01},{"c":306.5,"h":306.5,"l":306.5,"n":24,"o":306.5,"t":"2026-10-21T15:00:00Z","v":660,"vw":306.5},{"c":306.28,"h":307.47,"l":306.28,"n":38,"o":307.47,"t":"2026-10-21T15:05:00Z","v":677,"vw":306.833872},{"c":307.71,"h":307.71,"l":307.71,"n":68,"o":307.71,"t":"2026-10-21T15:20:00Z","v":772,"vw":307.71},{"c":307.74,"h":308.39,"l":307.74,"n":37,"o":307.74,"t":"2026-10-21T15:25:00Z","v":511,"vw":307.997251},{"c":307.66,"h":307.735,"l":307.14,"n":35,"o":307.735,"t":"2026-10-21T15:30:00Z","v":747,"vw":307.467},{"c":306.24,"h":306.85,"l":306.24,"n":85,"o":306.85,"t":"2026-10-21T15:35:00Z","v":975,"vw":306.545},{"c":304.93,"h":305.9325,"l":304.93,"n":31,"o":305.9325,"t":"2026-10-21T15:40:00Z","v":802,"vw":305.264167},{"c":305.13,"h":305.685,"l":305.13,"n":18,"o":305.685,"t":"2026-10-21T15:45:00Z","v":435,"vw":305.4075},{"c":304.97,"h":305,"l":304.93,"n":89,"o":305,"t":"2026-10-21T15:50:00Z","v":1275,"vw":304.9522},{"c":305.57,"h":306.01,"l":304.93,"n":89,"o":304.93,"t":"2026-10-21T15:55:00Z","v":5894,"vw":305.691383},{"c":304.44,"h":305.9,"l":304.44,"n":77,"o":305.9,"t":"2026-10-21T16:00:00Z","v":2029,"vw":305.161656},{"c":305.48,"h":305.48,"l":305.48,"n":14,"o":305.48,"t":"2026-10-21T16:05:00Z","v":157,"vw":305.48},{"c":304.77,"h":304.77,"l":304.45,"n":46,"o":304.45,"t":"2026-10-21T16:10:00Z","v":1492,"vw":304.616695},{"c":305.45,"h":305.45,"l":304.705,"n":39,"o":304.705,"t":"2026-10-21T16:15:00Z","v":878,"vw":305.0775},{"c":305.495,"h":305.495,"l":305.475,"n":31,"o":305.475,"t":"2026-10-21T16:20:00Z","v":442,"vw":305.485},{"c":305.5,"h":305.52,"l":305.5,"n":28,"o":305.52,"t":"2026-10-21T16:25:00Z","v":592,"vw":305.50641},{"c":306.35,"h":307.26,"l":305.8,"n":140,"o":306.39,"t":"2026-10-21T16:35:00Z","v":12165,"vw":305.93108},{"c":306.13,"h":306.885,"l":306.13,"n":12,"o":306.885,"t":"2026-10-21T16:40:00Z","v":367,"vw":306.491074},{"c":307.155,"h":307.7027,"l":307.155,"n":48,"o":307.7027,"t":"2026-10-21T16:45:00Z","v":1115,"vw":307.392025},{"c":307.675,"h":307.675,"l":307.67,"n":22,"o":307.67,"t":"2026-10-21T16:55:00Z","v":346,"vw":307.671931},{"c":307.67,"h":307.67,"l":307.67,"n":69,"o":307.67,"t":"2026-10-21T17:05:00Z","v":831,"vw":307.67},{"c":307.915,"h":307.915,"l":307.51,"n":41,"o":307.63,"t":"2026-10-21T17:10:00Z","v":1164,"vw":307.756074},{"c":307.275,"h":307.85,"l":307.025,"n":59,"o":307.85,"t":"2026-10-21T17:20:00Z","v":1064,"vw":307.29375},{"c":307.12,"h":307.12,"l":306.995,"n":47,"o":306.995,"t":"2026-10-21T17:25:00Z","v":851,"vw":307.072381},{"c":307.9725,"h":307.9725,"l":307.115,"n":71,"o":307.12,"t":"2026-10-21T17:30:00Z","v":1441,"vw":307.240857},{"c":308.45,"h":308.45,"l":308.45,"n":19,"o":308.45,"t":"2026-10-21T17:35:00Z","v":257,"vw":308.45},{"c":308.48,"h":308.48,"l":308.48,"n":16,"o":308.48,"t":"2026-10-21T17:40:00Z","v":143,"vw":308.48},{"c":307.74,"h":307.74,"l":307.74,"n":29,"o":307.74,"t":"2026-10-21T17:45:00Z","v":385,"vw":307.74},{"c":307.78,"h":307.78,"l":307.745,"n":72,"o":307.745,"t":"2026-10-21T17:55:00Z","v":864,"vw":307.7625},{"c":308.795,"h":308.795,"l":308.58,"n":18,"o":308.71,"t":"2026-10-21T18:05:00Z","v":370,"vw":308.695},{"c":308.3475,"h":308.8,"l":307.2644,"n":138,"o":307.2644,"t":"2026-10-21T18:10:00Z","v":2744,"vw":308.131796},{"c":308.78,"h":308.88,"l":308.78,"n":21,"o":308.88,"t":"2026-10-21T18:15:00Z","v":337,"vw":308.83},{"c":309,"h":309,"l":309,"n":10,"o":309,"t":"2026-10-21T18:20:00Z","v":148,"vw":309},{"c":308.95,"h":308.95,"l":308.95,"n":12,"o":308.95,"t":"2026-10-21T18:30:00Z","v":154,"vw":308.95},{"c":309.7,"h":309.7,"l":309.56,"n":18,"o":309.56,"t":"2026-10-21T18:35:00Z","v":411,"vw":309.653333},{"c":309.23,"h":309.95,"l":309.18,"n":25,"o":309.18,"t":"2026-10-21T18:40:00Z","v":1169,"vw":309.362112},{"c":309.96,"h":309.99,"l":309.95,"n":51,"o":309.95,"t":"2026-10-21T18:45:00Z","v":791,"vw":309.97},{"c":312.22,"h":312.22,"l":309.975,"n":236,"o":309.975,"t":"2026-10-21T18:50:00Z","v":9616,"vw":310.142368},{"c":312.54,"h":312.615,"l":312.005,"n":113,"o":312.005,"t":"2026-10-21T18:55:00Z","v":2695,"vw":312.409454},{"c":312.59,"h":312.59,"l":312.54,"n":92,"o":312.54,"t":"2026-10-21T19:00:00Z","v":2028,"vw":312.556667},{"c":312.23,"h":312.23,"l":312.1675,"n":32,"o":312.1675,"t":"2026-10-21T19:05:00Z","v":681,"vw":312.19875},{"c":312.715,"h":313.62,"l":312.385,"n":48,"o":313.62,"t":"2026-10-21T19:10:00Z","v":693,"vw":312.884118},{"c":313.565,"h":313.565,"l":313.28,"n":54,"o":313.28,"t":"2026-10-21T19:15:00Z","v":857,"vw":313.463871},{"c":313.21,"h":313.21,"l":313.21,"n":20,"o":313.21,"t":"2026-10-21T19:20:00Z","v":229,"vw":313.21},{"c":313.845,"h":313.845,"l":313.745,"n":109,"o":313.745,"t":"2026-10-21T19:25:00Z","v":1922,"vw":313.774545},{"c":312.41,"h":313.465,"l":312.215,"n":177,"o":313.465,"t":"2026-10-21T19:30:00Z","v":5372,"vw":313.05323},{"c":312.44,"h":312.75,"l":311.825,"n":154,"o":312.75,"t":"2026-10-21T19:35:00Z","v":5452,"vw":312.309591},{"c":313.7,"h":313.78,"l":313.105,"n":103,"o":313.105,"t":"2026-10-21T19:45:00Z","v":1755,"vw":313.286962},{"c":316.53,"h":317.64,"l":313.085,"n":407,"o":313.3925,"t":"2026-10-21T19:50:00Z","v":11767,"vw":315.250128},{"c":314.98,"h":316.07,"l":314.62,"n":1038,"o":315.8,"t":"2026-10-21T19:55:00Z","v":21356,"vw":315.200578},{"c":314.78,"h":314.78,"l":314.78,"n":30,"o":314.78,"t":"2026-10-21T20:00:00Z","v":27134,"vw":314.78},{"c":314.78,"h":314.78,"l":314.78,"n":1,"o":314.78,"t":"2026-10-21T20:20:00Z","v":100,"vw":314.78},{"c":303.66,"h":303.66,"l":303.66,"n":3,"o":303.66,"t":"2026-10-22T13:15:00Z","v":300,"vw":303.66},{"c":313.27,"h":313.67,"l":310.01,"n":198,"o":313,"t":"2026-10-22T13:30:00Z","v":5476,"vw":312.194584},{"c":312.28,"h":315.2725,"l":311.72,"n":85,"o":313.29,"t":"2026-10-22T13:35:00Z","v":5888,"vw":313.11205},{"c":312.01,"h":313.99,"l":311.28,"n":137,"o":311.82,"t":"2026-10-22T13:40:00Z","v":5472,"vw":312.591528},{"c":311.395,"h":312.35,"l":311.395,"n":29,"o":312.35,"t":"2026-10-22T13:45:00Z","v":761,"vw":312.016667},{"c":311.65,"h":312.1,"l":311.25,"n":60,"o":311.25,"t":"2026-10-22T13:50:00Z","v":4434,"vw":311.640273},{"c":311.67,"h":312.14,"l":311.08,"n":112,"o":311.33,"t":"2026-10-22T13:55:00Z","v":4947,"vw":311.331538},{"c":311.4,"h":311.76,"l":311.4,"n":24,"o":311.525,"t":"2026-10-22T14:00:00Z","v":1180,"vw":311.51315},{"c":311.275,"h":311.275,"l":310.52,"n":38,"o":310.52,"t":"2026-10-22T14:05:00Z","v":1610,"vw":311.070141},{"c":311.94,"h":311.94,"l":310.55,"n":23,"o":310.55,"t":"2026-10-22T14:10:00Z","v":637,"vw":310.964513},{"c":310.2229,"h":310.2229,"l":310.2229,"n":10,"o":310.2229,"t":"2026-10-22T14:15:00Z","v":173,"vw":310.2229},{"c":309.885,"h":310.45,"l":309.23,"n":85,"o":310.45,"t":"2026-10-22T14:20:00Z","v":7939,"vw":309.934399},{"c":309.67,"h":310,"l":309.67,"n":34,"o":309.98,"t":"2026-10-22T14:25:00Z","v":1804,"vw":309.853333},{"c":310,"h":310.16,"l":309.79,"n":69,"o":309.9,"t":"2026-10-22T14:30:00Z","v":3450,"vw":309.934329},{"c":311,"h":311.01,"l":311,"n":21,"o":311.01,"t":"2026-10-22T14:35:00Z","v":463,"vw":311.005},{"c":310.08,"h":311.395,"l":309.72,"n":102,"o":311.395,"t":"2026-10-22T14:40:00Z","v":5501,"vw":310.335966},{"c":311.58,"h":311.58,"l":309.905,"n":38,"o":309.91,"t":"2026-10-22T14:45:00Z","v":1979,"vw":310.419113},{"c":310.795,"h":310.795,"l":310.785,"n":24,"o":310.785,"t":"2026-10-22T14:50:00Z","v":268,"vw":310.79},{"c":310.97,"h":310.97,"l":310.97,"n":23,"o":310.97,"t":"2026-10-22T14:55:00Z","v":297,"vw":310.97},{"c":311.88,"h":312.55,"l":311.685,"n":86,"o":311.685,"t":"2026-10-22T15:00:00Z","v":2330,"vw":312.028462},{"c":311.77,"h":312.995,"l":311.77,"n":66,"o":312.995,"t":"2026-10-22T15:05:00Z","v":2994,"vw":312.485},{"c":310.965,"h":310.965,"l":310.135,"n":48,"o":310.135,"t":"2026-10-22T15:15:00Z","v":669,"vw":310.55},{"c":311.91,"h":311.91,"l":310.965,"n":79,"o":310.965,"t":"2026-10-22T15:20:00Z","v":3705,"vw":311.160713},{"c":312.04,"h":312.04,"l":311.725,"n":46,"o":311.925,"t":"2026-10-22T15:25:00Z","v":1357,"vw":311.916723},{"c":311.72,"h":311.72,"l":311.5,"n":26,"o":311.5,"t":"2026-10-22T15:30:00Z","v":711,"vw":311.568},{"c":311.735,"h":311.735,"l":311.735,"n":6,"o":311.735,"t":"2026-10-22T15:35:00Z","v":132,"vw":311.735},{"c":312,"h":312,"l":311.71,"n":46,"o":311.71,"t":"2026-10-22T15:40:00Z","v":748,"vw":311.895105},{"c":312.57,"h":312.57,"l":311.685,"n":61,"o":312.045,"t":"2026-10-22T15:45:00Z","v":2682,"vw":311.9895},{"c":314.875,"h":314.98,"l":312.57,"n":103,"o":312.57,"t":"2026-10-22T15:50:00Z","v":5362,"vw":314.490839},{"c":313.77,"h":314.61,"l":313.77,"n":93,"o":314.61,"t":"2026-10-22T15:55:00Z","v":3627,"vw":314.13598},{"c":313.92,"h":314.72,"l":313.56,"n":30,"o":313.56,"t":"2026-10-22T16:05:00Z","v":740,"vw":314.151746},{"c":314.35,"h":314.94,"l":314.35,"n":228,"o":314.87,"t":"2026-10-22T16:10:00Z","v":3787,"vw":314.606516},{"c":314.4,"h":314.65,"l":313.95,"n":622,"o":314.3,"t":"2026-10-22T16:15:00Z","v":9989,"vw":314.328391},{"c":313.825,"h":313.89,"l":313.825,"n":4,"o":313.8376,"t":"2026-10-22T16:20:00Z","v":644,"vw":313.837106},{"c":314.18,"h":314.47,"l":314.18,"n":44,"o":314.47,"t":"2026-10-22T16:25:00Z","v":933,"vw":314.325},{"c":311.975,"h":312.93,"l":311.975,"n":68,"o":312.93,"t":"2026-10-22T16:30:00Z","v":1168,"vw":312.52},{"c":311.9,"h":311.99,"l":311.895,"n":33,"o":311.895,"t":"2026-10-22T16:35:00Z","v":2185,"vw":311.942105},{"c":312.25,"h":312.25,"l":310.95,"n":199,"o":311.655,"t":"2026-10-22T16:40:00Z","v":13872,"vw":311.603334},{"c":312.78,"h":312.78,"l":311.675,"n":47,"o":311.675,"t":"2026-10-22T16:50:00Z","v":1049,"vw":312.002006},{"c":311.515,"h":312.22,"l":311.515,"n":47,"o":312.22,"t":"2026-10-22T17:00:00Z","v":1164,"vw":311.837019},{"c":311.755,"h":311.755,"l":311.755,"n":13,"o":311.755,"t":"2026-10-22T17:05:00Z","v":166,"vw":311.755},{"c":308.37,"h":311.745,"l":308.37,"n":170,"o":311.745,"t":"2026-10-22T17:10:00Z","v":39547,"vw":310.98338},{"c":308.36,"h":308.37,"l":307.945,"n":56,"o":307.945,"t":"2026-10-22T17:15:00Z","v":1193,"vw":308.225},{"c":309.22,"h":309.22,"l":309.22,"n":14,"o":309.22,"t":"2026-10-22T17:20:00Z","v":241,"vw":309.22},{"c":308.23,"h":309.08,"l":308.23,"n":14,"o":309.08,"t":"2026-10-22T17:25:00Z","v":492,"vw":308.655},{"c":308.29,"h":308.29,"l":308.29,"n":5,"o":308.29,"t":"2026-10-22T17:35:00Z","v":116,"vw":308.29},{"c":308.6,"h":308.6,"l":308.6,"n":6,"o":308.6,"t":"2026-10-22T17:40:00Z","v":127,"vw":308.6},{"c":307.56,"h":307.95,"l":307.34,"n":64,"o":307.95,"t":"2026-10-22T17:50:00Z","v":1603,"vw":307.684834},{"c":307.72,"h":308.23,"l":307.615,"n":58,"o":307.615,"t":"2026-10-22T17:55:00Z","v":1225,"vw":307.874167},{"c":307.01,"h":307.01,"l":307.01,"n":40,"o":307.01,"t":"2026-10-22T18:00:00Z","v":380,"vw":307.01},{"c":306.42,"h":307.145,"l":306.42,"n":83,"o":307.145,"t":"2026-10-22T18:10:00Z","v":1225,"vw":306.633235},{"c":307.285,"h":307.285,"l":307.285,"n":11,"o":307.285,"t":"2026-10-22T18:15:00Z","v":154,"vw":307.285},{"c":308.355,"h":308.355,"l":308.355,"n":32,"o":308.355,"t":"2026-10-22T18:20:00Z","v":350,"vw":308.355},{"c":306.82,"h":307.9,"l":306.82,"n":100,"o":307.9,"t":"2026-10-22T18:25:00Z","v":1535,"vw":307.356667},{"c":307.11,"h":307.15,"l":306.42,"n":145,"o":306.635,"t":"2026-10-22T18:30:00Z","v":5965,"vw":307.060833},{"c":306.58,"h":306.58,"l":305.76,"n":107,"o":306.45,"t":"2026-10-22T18:35:00Z","v":2224,"vw":306.414285},{"c":307.63,"h":307.63,"l":306.3775,"n":55,"o":306.415,"t":"2026-10-22T18:40:00Z","v":2127,"vw":306.716835},{"c":307.01,"h":308.62,"l":306.51,"n":137,"o":308.1,"t":"2026-10-22T18:45:00Z","v":5125,"vw":307.823034},{"c":307.02,"h":307.23,"l":307.02,"n":15,"o":307.23,"t":"2026-10-22T18:50:00Z","v":289,"vw":307.125},{"c":306.635,"h":306.67,"l":306.015,"n":76,"o":306.015,"t":"2026-10-22T19:10:00Z","v":974,"vw":306.532},{"c":308.195,"h":308.195,"l":308.065,"n":51,"o":308.065,"t":"2026-10-22T19:15:00Z","v":851,"vw":308.156667},{"c":309.17,"h":309.17,"l":308.18,"n":80,"o":308.41,"t":"2026-10-22T19:20:00Z","v":2112,"vw":308.607719},{"c":309.165,"h":309.165,"l":309.165,"n":16,"o":309.165,"t":"2026-10-22T19:25:00Z","v":171,"vw":309.165},{"c":309.165,"h":309.22,"l":309.165,"n":52,"o":309.165,"t":"2026-10-22T19:30:00Z","v":849,"vw":309.187},{"c":309.11,"h":309.11,"l":309.11,"n":31,"o":309.11,"t":"2026-10-22T19:35:00Z","v":320,"vw":309.11},{"c":308.06,"h":310.27,"l":308.06,"n":214,"o":309.165,"t":"2026-10-22T19:40:00Z","v":3486,"vw":309.071095},{"c":307.995,"h":308.44,"l":307.975,"n":247,"o":308.05,"t":"2026-10-22T19:45:00Z","v":3049,"vw":308.104643},{"c":307,"h":309.58,"l":306.81,"n":324,"o":308.35,"t":"2026-10-22T19:50:00Z","v":6767,"vw":308.184607},{"c":307.72,"h":308.11,"l":305.34,"n":576,"o":307.49,"t":"2026-10-22T19:55:00Z","v":12092,"vw":307.218847},{"c":307.82,"h":307.82,"l":307.82,"n":56,"o":307.82,"t":"2026-10-22T20:00:00Z","v":43245,"vw":307.82},{"c":307.8,"h":307.8,"l":307.8,"n":8,"o":307.8,"t":"2026-10-22T20:45:00Z","v":305,"vw":307.8},{"c":307.77,"h":307.77,"l":307.77,"n":3,"o":307.77,"t":"2026-10-22T20:50:00Z","v":300,"vw":307.77}],"history":[{"c":106.78,"h":109.41,"l":106.5462,"n":3982,"o":106.83,"t":"2024-10-21T04:00:00Z","v":120614,"vw":107.404386},{"c":106.5,"h":106.51,"l":104.29,"n":2539,"o":106.19,"t":"2024-10-22T04:00:00Z","v":68775,"vw":105.681517},{"c":106.89,"h":107.28,"l":104.58,"n":3110,"o":106.29,"t":"2024-10-23T04:00:00Z","v":64218,"vw":106.420583},{"c":110.99,"h":111.04,"l":106.315,"n":3793,"o":106.89,"t":"2024-10-24T04:00:00Z","v":145077,"vw":109.751929},{"c":111.82,"h":113.37,"l":111.13,"n":3764,"o":111.19,"t":"2024-10-25T04:00:00Z","v":122752,"vw":111.99924},{"c":113.38,"h":113.51,"l":110,"n":4940,"o":113.26,"t":"2024-10-28T04:00:00Z","v":206902,"vw":112.707506},{"c":115.53,"h":115.53,"l":112.98,"n":3341,"o":112.98,"t":"2024-10-29T04:00:00Z","v":118744,"vw":114.637548},{"c":109.81,"h":115.1,"l":109.81,"n":3181,"o":114.93,"t":"2024-10-30T04:00:00Z","v":63907,"vw":111.143173},{"c":105.7,"h":109.56,"l":105.475,"n":3138,"o":109.56,"t":"2024-10-31T04:00:00Z","v":100359,"vw":106.704255},{"c":110.04,"h":110.79,"l":107.05,"n":4839,"o":107.05,"t":"2024-11-01T04:00:00Z","v":121354,"vw":109.720821},{"c":110.22,"h":110.6324,"l":108.11,"n":3478,"o":109.14,"t":"2024-11-04T05:00:00Z","v":99797,"vw":109.876925},{"c":111.13,"h":111.585,"l":108.31,"n":3821,"o":109.57,"t":"2024-11-05T05:00:00Z","v":86390,"vw":110.683384},{"c":116.9,"h":116.95,"l":111.72,"n":7684,"o":114.09,"t":"2024-11-06T05:00:00Z","v":214603,"vw":115.354823},{"c":129.9,"h":129.9,"l":115.16,"n":6963,"o":118.33,"t":"2024-11-07T05:00:00Z","v":271767,"vw":125.785438},{"c":121.25,"h":127.26,"l":116.96,"n":7795,"o":126.27,"t":"2024-11-08T05:00:00Z","v":260623,"vw":120.754418},{"c":123.47,"h":124.19,"l":120.83,"n":5843,"o":122.24,"t":"2024-11-11T05:00:00Z","v":209239,"vw":122.991866},{"c":120.74,"h":124.4574,"l":119.685,"n":4280,"o":123.08,"t":"2024-11-12T05:00:00Z","v":120763,"vw":120.883711},{"c":122.08,"h":123.72,"l":120.99,"n":5584,"o":122,"t":"2024-11-13T05:00:00Z","v":219090,"vw":122.196128},{"c":115.45,"h":125.76,"l":114.39,"n":4718,"o":123.22,"t":"2024-11-14T05:00:00Z","v":135153,"vw":118.973007},{"c":111.71,"h":116.52,"l":110.3244,"n":4437,"o":116.52,"t":"2024-11-15T05:00:00Z","v":107763,"vw":112.125808},{"c":111.67,"h":113.04,"l":109.44,"n":4919,"o":110.87,"t":"2024-11-18T05:00:00Z","v":125919,"vw":111.70061},{"c":111.8,"h":112.265,"l":109.78,"n":4185,"o":110.72,"t":"2024-11-19T05:00:00Z","v":98184,"vw":111.578},{"c":111.56,"h":112,"l":109.525,"n":4051,"o":111.59,"t":"2024-11-20T05:00:00Z","v":133565,"vw":111.354801},{"c":116.55,"h":118.1242,"l":112.06,"n":3920,"o":112.8,"t":"2024-11-21T05:00:00Z","v":83407,"vw":116.349911},{"c":119.19,"h":120,"l":116.22,"n":3721,"o":116.22,"t":"2024-11-22T05:00:00Z","v":93207,"vw":118.946773},{"c":120.62,"h":122.632,"l":119.035,"n":4898,"o":119.74,"t":"2024-11-25T05:00:00Z","v":153700,"vw":120.853121},{"c":124.33,"h":124.44,"l":119.7789,"n":5648,"o":120.62,"t":"2024-11-26T05:00:00Z","v":182785,"vw":122.573042},{"c":122.55,"h":125,"l":121.06,"n":3967,"o":123.65,"t":"2024-11-27T05:00:00Z","v":88943,"vw":122.701143},{"c":121.47,"h":124.3388,"l":120.01,"n":2490,"o":123.44,"t":"2024-11-29T05:00:00Z","v":72061,"vw":121.5043},{"c":122.7,"h":124,"l":119.18,"n":5752,"o":121.99,"t":"2024-12-02T05:00:00Z","v":83356,"vw":122.619855},{"c":119.93,"h":123.32,"l":119.5,"n":3358,"o":122.61,"t":"2024-12-03T05:00:00Z","v":81235,"vw":120.331305},{"c":120.98,"h":123,"l":119.73,"n":3469,"o":120.01,"t":"2024-12-04T05:00:00Z","v":73308,"vw":121.13593},{"c":123.51,"h":124.24,"l":120.08,"n":5267,"o":120.08,"t":"2024-12-05T05:00:00Z","v":114826,"vw":123.173707},{"c":124.83,"h":127.86,"l":122.885,"n":5066,"o":124.11,"t":"2024-12-06T05:00:00Z","v":121260,"vw":125.660054},{"c":116.34,"h":125.5,"l":114.145,"n":6819,"o":124.78,"t":"2024-12-09T05:00:00Z","v":156951,"vw":117.83186},{"c":118.6,"h":119.77,"l":114,"n":4589,"o":116.81,"t":"2024-12-10T05:00:00Z","v":113527,"vw":117.935166},{"c":120.36,"h":122.065,"l":118.475,"n":4357,"o":121.18,"t":"2024-12-11T05:00:00Z","v":113046,"vw":120.400483},{"c":113.51,"h":120.9374,"l":113.39,"n":4960,"o":120.26,"t":"2024-12-12T05:00:00Z","v":106486,"vw":115.70949},{"c":116.91,"h":117.275,"l":113.59,"n":4935,"o":113.7,"t":"2024-12-13T05:00:00Z","v":107186,"vw":115.798341},{"c":122.34,"h":124.0296,"l":117.3,"n":4264,"o":117.3,"t":"2024-12-16T05:00:00Z","v":118096,"vw":122.281756},{"c":120.43,"h":123.2,"l":116.89,"n":4583,"o":122.09,"t":"2024-12-17T05:00:00Z","v":131071,"vw":120.130712},{"c":114.41,"h":121.31,"l":113.33,"n":5357,"o":121.26,"t":"2024-12-18T05:00:00Z","v":125927,"vw":116.809743},{"c":113.945,"h":119.2682,"l":112.4918,"n":4146,"o":114.57,"t":"2024-12-19T05:00:00Z","v":109130,"vw":114.238106},{"c":114.64,"h":115.47,"l":111,"n":3954,"o":112.06,"t":"2024-12-20T05:00:00Z","v":551595,"vw":114.420931},{"c":113.8,"h":117.54,"l":113,"n":4887,"o":114.59,"t":"2024-12-23T05:00:00Z","v":117751,"vw":114.868084},{"c":113.38,"h":114.58,"l":111.98,"n":2171,"o":113.5,"t":"2024-12-24T05:00:00Z","v":58748,"vw":113.360404},{"c":114.25,"h":114.43,"l":112.1601,"n":4406,"o":113.02,"t":"2024-12-26T05:00:00Z","v":144557,"vw":113.465546},{"c":109.19,"h":113.135,"l":108.19,"n":3526,"o":112.83,"t":"2024-12-27T05:00:00Z","v":86375,"vw":109.5897},{"c":105.76,"h":109.46,"l":105,"n":5125,"o":107.69,"t":"2024-12-30T05:00:00Z","v":139303,"vw":106.431162},{"c":107.15,"h":109.21,"l":105.1,"n":3801,"o":106.79,"t":"2024-12-31T05:00:00Z","v":110222,"vw":106.592422},{"c":108.42,"h":111.4,"l":105.895,"n":3060,"o":108.12,"t":"2025-01-02T05:00:00Z","v":104442,"vw":108.729278},{"c":110.56,"h":110.95,"l":107.325,"n":3458,"o":109.13,"t":"2025-01-03T05:00:00Z","v":83227,"vw":109.951258},{"c":107.92,"h":112.61,"l":107.55,"n":3162,"o":110.61,"t":"2025-01-06T05:00:00Z","v":72083,"vw":109.037951},{"c":110.31,"h":111.6549,"l":107.7,"n":4195,"o":107.7,"t":"2025-01-07T05:00:00Z","v":94566,"vw":110.125824},{"c":110.58,"h":110.91,"l":107.52,"n":2936,"o":110.43,"t":"2025-01-08T05:00:00Z","v":94136,"vw":109.990193},{"c":106.28,"h":109.13,"l":104.18,"n":4039,"o":108.75,"t":"2025-01-10T05:00:00Z","v":86355,"vw":106.336793},{"c":105.86,"h":106.195,"l":102.79,"n":3606,"o":104.71,"t":"2025-01-13T05:00:00Z","v":92416,"vw":105.193172},{"c":108.55,"h":108.7,"l":105.15,"n":4012,"o":106.55,"t":"2025-01-14T05:00:00Z","v":123232,"vw":107.453652},{"c":110.28,"h":111.69,"l":107.99,"n":5035,"o":110,"t":"2025-01-15T05:00:00Z","v":135192,"vw":110.080262},{"c":111.08,"h":112.26,"l":109.02,"n":3830,"o":110.69,"t":"2025-01-16T05:00:00Z","v":75158,"vw":110.847173},{"c":111.89,"h":113.195,"l":110.88,"n":3212,"o":111.08,"t":"2025-01-17T05:00:00Z","v":80765,"vw":111.878795},{"c":117.36,"h":117.53,"l":112.5316,"n":5003,"o":113.01,"t":"2025-01-21T05:00:00Z","v":106111,"vw":116.30592},{"c":115.86,"h":119,"l":113.985,"n":4364,"o":117.26,"t":"2025-01-22T05:00:00Z","v":118884,"vw":115.527144},{"c":115.38,"h":115.864,"l":112.7939,"n":3239,"o":115.79,"t":"2025-01-23T05:00:00Z","v":73414,"vw":115.136233},{"c":115.03,"h":115.81,"l":112.5,"n":3221,"o":114.91,"t":"2025-01-24T05:00:00Z","v":77219,"vw":114.928217},{"c":117.28,"h":119.105,"l":114.75,"n":3583,"o":114.75,"t":"2025-01-27T05:00:00Z","v":85163,"vw":117.299793},{"c":118.11,"h":118.43,"l":115.98,"n":3292,"o":117.33,"t":"2025-01-28T05:00:00Z","v":52472,"vw":117.815842},{"c":118.92,"h":119.46,"l":116.3611,"n":4058,"o":117.48,"t":"2025-01-29T05:00:00Z","v":81614,"vw":118.280937},{"c":118.64,"h":122.34,"l":118.22,"n":3125,"o":120,"t":"2025-01-30T05:00:00Z","v":73576,"vw":119.732579},{"c":116.55,"h":119.3797,"l":115,"n":2867,"o":117.85,"t":"2025-01-31T05:00:00Z","v":68027,"vw":116.658224},{"c":114.76,"h":116.51,"l":113.27,"n":3378,"o":113.76,"t":"2025-02-03T05:00:00Z","v":56300,"vw":114.75031},{"c":117.26,"h":117.39,"l":113.91,"n":2758,"o":114.12,"t":"2025-02-04T05:00:00Z","v":43440,"vw":116.541638},{"c":117.31,"h":119.105,"l":116.49,"n":2994,"o":117.92,"t":"2025-02-05T05:00:00Z","v":71855,"vw":117.807682},{"c":117.84,"h":119.255,"l":116.33,"n":2632,"o":117.36,"t":"2025-02-06T05:00:00Z","v":64309,"vw":117.86429},{"c":115.19,"h":118.64,"l":113.92,"n":3195,"o":117.04,"t":"2025-02-07T05:00:00Z","v":68456,"vw":115.534382},{"c":114.12,"h":115.7499,"l":113.032,"n":2938,"o":115.12,"t":"2025-02-10T05:00:00Z","v":53154,"vw":114.463807},{"c":112.77,"h":114.75,"l":111.19,"n":2733,"o":114.75,"t":"2025-02-11T05:00:00Z","v":59683,"vw":113.036173},{"c":111.39,"h":112.663,"l":110.42,"n":3011,"o":110.81,"t":"2025-02-12T05:00:00Z","v":77917,"vw":111.379167},{"c":113.93,"h":115.99,"l":111.515,"n":2737,"o":111.76,"t":"2025-02-13T05:00:00Z","v":67733,"vw":113.7192},{"c":120,"h":121.26,"l":113.58,"n":4560,"o":114.03,"t":"2025-02-14T05:00:00Z","v":118973,"vw":119.260276},{"c":119.99,"h":121.6469,"l":117.6301,"n":4285,"o":120.25,"t":"2025-02-18T05:00:00Z","v":122819,"vw":119.80338},{"c":122,"h":122.62,"l":118.23,"n":3664,"o":118.86,"t":"2025-02-19T05:00:00Z","v":106514,"vw":121.427915},{"c":122.01,"h":122.91,"l":119.54,"n":4373,"o":122.13,"t":"2025-02-20T05:00:00Z","v":148019,"vw":121.717601},{"c":120.67,"h":123.02,"l":119.0238,"n":4862,"o":123.02,"t":"2025-02-21T05:00:00Z","v":136713,"vw":121.057374},{"c":117.07,"h":120.92,"l":116.994,"n":4250,"o":120.81,"t":"2025-02-24T05:00:00Z","v":95250,"vw":117.913078},{"c":118.7,"h":119.59,"l":114.77,"n":4727,"o":117.07,"t":"2025-02-25T05:00:00Z","v":102561,"vw":117.591695},{"c":115.01,"h":120.72,"l":114.33,"n":5719,"o":119.54,"t":"2025-02-26T05:00:00Z","v":138949,"vw":116.553147},{"c":115.67,"h":123.505,"l":111.74,"n":6597,"o":111.74,"t":"2025-02-27T05:00:00Z","v":155761,"vw":118.74104},{"c":122.23,"h":122.24,"l":115.715,"n":4507,"o":115.98,"t":"2025-02-28T05:00:00Z","v":149283,"vw":120.899268},{"c":112.18,"h":125.17,"l":110,"n":6161,"o":125.17,"t":"2025-03-03T05:00:00Z","v":164247,"vw":113.399032},{"c":115.26,"h":117.865,"l":108.835,"n":5025,"o":110.36,"t":"2025-03-04T05:00:00Z","v":128546,"vw":114.695792},{"c":115.41,"h":117.58,"l":112.715,"n":3882,"o":115.4,"t":"2025-03-05T05:00:00Z","v":99779,"vw":115.177272},{"c":116,"h":116.65,"l":113.14,"n":3903,"o":113.14,"t":"2025-03-06T05:00:00Z","v":87397,"vw":115.483372},{"c":114.83,"h":117.1,"l":112.13,"n":3475,"o":114.8,"t":"2025-03-07T05:00:00Z","v":119540,"vw":114.842239},{"c":109.3,"h":112.81,"l":105.925,"n":5503,"o":112.81,"t":"2025-03-10T04:00:00Z","v":130643,"vw":108.98251},{"c":105.79,"h":109.47,"l":105.02,"n":6103,"o":109,"t":"2025-03-11T04:00:00Z","v":171290,"vw":106.981635},{"c":108.09,"h":111.2199,"l":106,"n":5509,"o":106.16,"t":"2025-03-12T04:00:00Z","v":191463,"vw":108.342934},{"c":105.62,"h":109.27,"l":103.43,"n":4391,"o":108.15,"t":"2025-03-13T04:00:00Z","v":120884,"vw":105.874871},{"c":106.19,"h":109.25,"l":105.23,"n":4819,"o":107.18,"t":"2025-03-14T04:00:00Z","v":147314,"vw":107.034805},{"c":109.95,"h":112.98,"l":104.84,"n":5969,"o":105.63,"t":"2025-03-17T04:00:00Z","v":166965,"vw":110.806758},{"c":106.22,"h":108.1325,"l":103.53,"n":5186,"o":108.04,"t":"2025-03-18T04:00:00Z","v":128585,"vw":106.019167},{"c":108.03,"h":109.08,"l":105.24,"n":4327,"o":106.17,"t":"2025-03-19T04:00:00Z","v":125065,"vw":107.474957},{"c":109.41,"h":110.73,"l":106.87,"n":4207,"o":106.87,"t":"2025-03-20T04:00:00Z","v":94797,"vw":109.544711},{"c":108.15,"h":111.86,"l":106.79,"n":4823,"o":108.07,"t":"2025-03-21T04:00:00Z","v":280792,"vw":108.420601},{"c":111.67,"h":112.61,"l":108.88,"n":5097,"o":110.36,"t":"2025-03-24T04:00:00Z","v":96800,"vw":111.519531},{"c":109.69,"h":112.53,"l":109.36,"n":4100,"o":111.7,"t":"2025-03-25T04:00:00Z","v":164799,"vw":110.302665},{"c":108.09,"h":111.515,"l":107.61,"n":3649,"o":109.54,"t":"2025-03-26T04:00:00Z","v":86333,"vw":109.323407},{"c":109.7,"h":112.49,"l":107.61,"n":5017,"o":108.45,"t":"2025-03-27T04:00:00Z","v":131164,"vw":110.716338},{"c":107.62,"h":109.82,"l":106.43,"n":3324,"o":108.91,"t":"2025-03-28T04:00:00Z","v":68270,"vw":107.820906},{"c":105.14,"h":106.3739,"l":103.06,"n":5119,"o":105.55,"t":"2025-03-31T04:00:00Z","v":153429,"vw":104.465949},{"c":104.82,"h":107.49,"l":102.5,"n":4324,"o":104.95,"t":"2025-04-01T04:00:00Z","v":97832,"vw":104.937198},{"c":108.73,"h":108.77,"l":102.6,"n":4785,"o":102.6,"t":"2025-04-02T04:00:00Z","v":129981,"vw":107.569108},{"c":103.11,"h":106.625,"l":101.725,"n":4409,"o":103.16,"t":"2025-04-03T04:00:00Z","v":115281,"vw":103.565904},{"c":99.57,"h":101.15,"l":96.76,"n":5434,"o":99.17,"t":"2025-04-04T04:00:00Z","v":165797,"vw":99.414107},{"c":99.41,"h":102.55,"l":94,"n":6262,"o":94.56,"t":"2025-04-07T04:00:00Z","v":201774,"vw":98.417868},{"c":96.67,"h":102.7,"l":94.77,"n":4496,"o":102,"t":"2025-04-08T04:00:00Z","v":160036,"vw":98.374224},{"c":103.845,"h":106.345,"l":93.58,"n":4768,"o":95.24,"t":"2025-04-09T04:00:00Z","v":161166,"vw":100.224107},{"c":101.29,"h":104.86,"l":97.4778,"n":4280,"o":104.6,"t":"2025-04-10T04:00:00Z","v":115952,"vw":100.859734},{"c":104.27,"h":105.11,"l":100.74,"n":3438,"o":101.6,"t":"2025-04-11T04:00:00Z","v":71337,"vw":103.894172},{"c":106.59,"h":107.615,"l":100.3005,"n":4441,"o":104.07,"t":"2025-04-14T04:00:00Z","v":114313,"vw":105.299312},{"c":106.8,"h":107.27,"l":104,"n":3231,"o":106.06,"t":"2025-04-15T04:00:00Z","v":59883,"vw":106.618496},{"c":104.62,"h":106.59,"l":102.64,"n":3956,"o":106.59,"t":"2025-04-16T04:00:00Z","v":77967,"vw":104.614627},{"c":104.97,"h":106,"l":101.2371,"n":4419,"o":104.24,"t":"2025-04-17T04:00:00Z","v":105130,"vw":104.832848},{"c":104.81,"h":105.42,"l":102.95,"n":3281,"o":103.98,"t":"2025-04-21T04:00:00Z","v":88474,"vw":104.608712},{"c":106.47,"h":107.51,"l":105.345,"n":4189,"o":106.73,"t":"2025-04-22T04:00:00Z","v":102655,"vw":106.553755},{"c":105.76,"h":111.39,"l":105.62,"n":5871,"o":109.51,"t":"2025-04-23T04:00:00Z","v":171363,"vw":107.212649},{"c":108.55,"h":109.24,"l":104.97,"n":3581,"o":105.93,"t":"2025-04-24T04:00:00Z","v":80546,"vw":107.916986},{"c":108.07,"h":108.34,"l":104.65,"n":3508,"o":106.95,"t":"2025-04-25T04:00:00Z","v":102961,"vw":106.814871},{"c":108.88,"h":109.31,"l":106.96,"n":3562,"o":108.04,"t":"2025-04-28T04:00:00Z","v":84556,"vw":108.546587},{"c":111.38,"h":112.55,"l":108.69,"n":3476,"o":108.69,"t":"2025-04-29T04:00:00Z","v":83892,"vw":111.190945},{"c":109.86,"h":111.48,"l":107.335,"n":3093,"o":110.71,"t":"2025-04-30T04:00:00Z","v":105777,"vw":110.07636},{"c":109.15,"h":110.74,"l":107.8623,"n":4008,"o":110.67,"t":"2025-05-01T04:00:00Z","v":77670,"vw":109.183638},{"c":109.39,"h":111.42,"l":108.5,"n":3790,"o":110.85,"t":"2025-05-02T04:00:00Z","v":81140,"vw":109.840557},{"c":106.35,"h":109.2,"l":104.99,"n":4227,"o":109.2,"t":"2025-05-05T04:00:00Z","v":120455,"vw":106.451738},{"c":103.32,"h":106.81,"l":102.5,"n":4392,"o":105.25,"t":"2025-05-06T04:00:00Z","v":95801,"vw":103.978601},{"c":105.62,"h":106.3151,"l":103.36,"n":4230,"o":104.9,"t":"2025-05-07T04:00:00Z","v":146571,"vw":105.33387},{"c":102.51,"h":107.37,"l":99.2359,"n":7367,"o":106.92,"t":"2025-05-08T04:00:00Z","v":169961,"vw":103.743737},{"c":104.48,"h":107.15,"l":102.08,"n":5878,"o":102.08,"t":"2025-05-09T04:00:00Z","v":148631,"vw":104.641906},{"c":106.38,"h":109.2,"l":104.6525,"n":4876,"o":107.54,"t":"2025-05-12T04:00:00Z","v":141261,"vw":106.291814},{"c":105.63,"h":107.81,"l":104.55,"n":5794,"o":106.38,"t":"2025-05-13T04:00:00Z","v":136138,"vw":105.692301},{"c":105.09,"h":108.45,"l":104.5,"n":5328,"o":107.51,"t":"2025-05-14T04:00:00Z","v":164797,"vw":105.672948},{"c":103.47,"h":105.4042,"l":102.69,"n":3632,"o":104.68,"t":"2025-05-15T04:00:00Z","v":83761,"vw":103.925613},{"c":104.54,"h":105.19,"l":102.995,"n":3751,"o":103,"t":"2025-05-16T04:00:00Z","v":79629,"vw":104.204811},{"c":105.31,"h":105.415,"l":101.8357,"n":3738,"o":104,"t":"2025-05-19T04:00:00Z","v":95418,"vw":104.02903},{"c":104.92,"h":105.36,"l":102.775,"n":4384,"o":105.36,"t":"2025-05-20T04:00:00Z","v":108930,"vw":104.023551},{"c":102.45,"h":104.58,"l":101.395,"n":3662,"o":103.75,"t":"2025-05-21T04:00:00Z","v":84622,"vw":102.600345},{"c":101.29,"h":102.73,"l":101.025,"n":3551,"o":102.1,"t":"2025-05-22T04:00:00Z","v":76659,"vw":101.743866},{"c":101.6,"h":102.11,"l":99.29,"n":4659,"o":100.01,"t":"2025-05-23T04:00:00Z","v":107116,"vw":101.363106},{"c":101.64,"h":103.17,"l":100.99,"n":3939,"o":103.11,"t":"2025-05-27T04:00:00Z","v":122771,"vw":101.792489},{"c":100.19,"h":101.6,"l":98.9,"n":4563,"o":101.6,"t":"2025-05-28T04:00:00Z","v":114223,"vw":99.949621},{"c":100.91,"h":101.64,"l":99.12,"n":3873,"o":100.18,"t":"2025-05-29T04:00:00Z","v":124671,"vw":100.518945},{"c":102.19,"h":104.01,"l":98.89,"n":4785,"o":100.29,"t":"2025-05-30T04:00:00Z","v":164255,"vw":101.974524},{"c":101.64,"h":103.79,"l":100.6701,"n":4787,"o":102.51,"t":"2025-06-02T04:00:00Z","v":99876,"vw":101.772117},{"c":102.35,"h":102.945,"l":101.3,"n":3593,"o":101.3,"t":"2025-06-03T04:00:00Z","v":83248,"vw":102.211186},{"c":103.8,"h":103.98,"l":101.67,"n":5259,"o":102,"t":"2025-06-04T04:00:00Z","v":129295,"vw":102.96939},{"c":104.18,"h":104.38,"l":102.5,"n":4139,"o":103.96,"t":"2025-06-05T04:00:00Z","v":81774,"vw":103.746286},{"c":105.99,"h":106.7,"l":103.68,"n":3972,"o":104.62,"t":"2025-06-06T04:00:00Z","v":91810,"vw":105.913997},{"c":109.48,"h":109.77,"l":103.4322,"n":4895,"o":106.49,"t":"2025-06-09T04:00:00Z","v":121916,"vw":108.837598},{"c":113.42,"h":114.95,"l":106.295,"n":5326,"o":109.49,"t":"2025-06-10T04:00:00Z","v":166245,"vw":113.448489},{"c":115.39,"h":116.4,"l":112.67,"n":5909,"o":113.42,"t":"2025-06-11T04:00:00Z","v":183834,"vw":115.27254},{"c":114.45,"h":115.89,"l":113.6,"n":4104,"o":114.76,"t":"2025-06-12T04:00:00Z","v":121715,"vw":114.621418},{"c":112.5,"h":113.72,"l":110.18,"n":4776,"o":112.41,"t":"2025-06-13T04:00:00Z","v":83335,"vw":112.67627},{"c":115.01,"h":115.26,"l":112.05,"n":4895,"o":112.95,"t":"2025-06-16T04:00:00Z","v":96488,"vw":114.538324},{"c":112.54,"h":116.1591,"l":111.88,"n":6039,"o":113.68,"t":"2025-06-17T04:00:00Z","v":123652,"vw":113.041266},{"c":114.64,"h":115.54,"l":111.995,"n":6025,"o":112,"t":"2025-06-18T04:00:00Z","v":144664,"vw":114.243059},{"c":114.07,"h":114.94,"l":112.42,"n":4413,"o":114.94,"t":"2025-06-20T04:00:00Z","v":259225,"vw":114.020798},{"c":114.975,"h":115.1,"l":110,"n":4118,"o":113.8,"t":"2025-06-23T04:00:00Z","v":115184,"vw":114.224615},{"c":118.22,"h":118.58,"l":114.18,"n":4483,"o":115.97,"t":"2025-06-24T04:00:00Z","v":137178,"vw":117.602351},{"c":115.72,"h":118.25,"l":115.655,"n":5244,"o":118.25,"t":"2025-06-25T04:00:00Z","v":146554,"vw":116.817259},{"c":115.69,"h":116.61,"l":113.325,"n":7658,"o":116.48,"t":"2025-06-26T04:00:00Z","v":159425,"vw":115.194248},{"c":114.15,"h":116.18,"l":112.77,"n":6872,"o":116.18,"t":"2025-06-27T04:00:00Z","v":327870,"vw":114.272776},{"c":113.68,"h":115.38,"l":113.27,"n":4906,"o":115.38,"t":"2025-06-30T04:00:00Z","v":111377,"vw":113.936821},{"c":112.56,"h":115.53,"l":112.11,"n":6601,"o":112.42,"t":"2025-07-01T04:00:00Z","v":109742,"vw":113.236041},{"c":113.66,"h":114.68,"l":111.715,"n":4803,"o":113.28,"t":"2025-07-02T04:00:00Z","v":106499,"vw":113.668924},{"c":114.58,"h":114.79,"l":112.41,"n":3545,"o":113.33,"t":"2025-07-03T04:00:00Z","v":52056,"vw":114.299332},{"c":113.76,"h":114.855,"l":112.83,"n":4511,"o":113.82,"t":"2025-07-07T04:00:00Z","v":98761,"vw":113.840194},{"c":115.12,"h":116.695,"l":114,"n":4532,"o":114.46,"t":"2025-07-08T04:00:00Z","v":114526,"vw":115.150867},{"c":122.4,"h":124.62,"l":116.44,"n":6666,"o":116.6,"t":"2025-07-09T04:00:00Z","v":194021,"vw":121.619636},{"c":124.98,"h":126.235,"l":121.25,"n":5556,"o":121.5,"t":"2025-07-10T04:00:00Z","v":183378,"vw":124.361982},{"c":121.7,"h":124.52,"l":120.74,"n":4359,"o":124.52,"t":"2025-07-11T04:00:00Z","v":106488,"vw":122.071704},{"c":126.92,"h":127.07,"l":120.68,"n":5192,"o":120.68,"t":"2025-07-14T04:00:00Z","v":140898,"vw":125.353721},{"c":124.3,"h":127.17,"l":122.29,"n":6576,"o":127.12,"t":"2025-07-15T04:00:00Z","v":180252,"vw":124.379292},{"c":129.63,"h":130.94,"l":123.66,"n":7455,"o":125.3,"t":"2025-07-16T04:00:00Z","v":290738,"vw":128.108641},{"c":137.57,"h":137.84,"l":129.47,"n":9890,"o":129.47,"t":"2025-07-17T04:00:00Z","v":371353,"vw":136.136108},{"c":139.1,"h":139.71,"l":135.237,"n":8690,"o":138.12,"t":"2025-07-18T04:00:00Z","v":347151,"vw":138.71261},{"c":141.12,"h":143.13,"l":137.37,"n":10318,"o":138.68,"t":"2025-07-21T04:00:00Z","v":427636,"vw":141.530051},{"c":132.46,"h":142.3,"l":131.75,"n":7894,"o":142,"t":"2025-07-22T04:00:00Z","v":238528,"vw":134.577168},{"c":136.21,"h":137.39,"l":133.13,"n":5886,"o":133.89,"t":"2025-07-23T04:00:00Z","v":157468,"vw":136.096902},{"c":132.83,"h":137,"l":132.72,"n":4770,"o":136.1,"t":"2025-07-24T04:00:00Z","v":91783,"vw":133.91827},{"c":135.83,"h":135.83,"l":132.59,"n":4128,"o":133.62,"t":"2025-07-25T04:00:00Z","v":124871,"vw":134.784067},{"c":134.92,"h":135.58,"l":133.62,"n":4250,"o":135.32,"t":"2025-07-28T04:00:00Z","v":118768,"vw":134.892888},{"c":131.58,"h":136.12,"l":131.57,"n":4176,"o":135.86,"t":"2025-07-29T04:00:00Z","v":100939,"vw":132.58675},{"c":135.23,"h":138.02,"l":133.85,"n":5432,"o":133.85,"t":"2025-07-30T04:00:00Z","v":181685,"vw":136.200058},{"c":131.58,"h":137.25,"l":131.12,"n":6751,"o":133.72,"t":"2025-07-31T04:00:00Z","v":227707,"vw":133.633084},{"c":132.72,"h":133.19,"l":129.55,"n":6945,"o":131,"t":"2025-08-01T04:00:00Z","v":155992,"vw":132.321932},{"c":135.39,"h":135.39,"l":131.67,"n":4528,"o":133.18,"t":"2025-08-04T04:00:00Z","v":103535,"vw":134.065851},{"c":135.15,"h":135.88,"l":132.7,"n":6494,"o":135.43,"t":"2025-08-05T04:00:00Z","v":185753,"vw":134.704083},{"c":142.4,"h":143.79,"l":132.2059,"n":7522,"o":134.08,"t":"2025-08-06T04:00:00Z","v":300500,"vw":139.60184},{"c":146.32,"h":149.21,"l":140.0001,"n":8641,"o":144.8,"t":"2025-08-07T04:00:00Z","v":300237,"vw":145.724783},{"c":150.06,"h":151.55,"l":143.505,"n":7463,"o":148.26,"t":"2025-08-08T04:00:00Z","v":195533,"vw":148.296626},{"c":147.01,"h":148.17,"l":137.14,"n":22680,"o":138.37,"t":"2025-08-11T04:00:00Z","v":1082176,"vw":142.856868},{"c":152.69,"h":156.529,"l":149,"n":17291,"o":150,"t":"2025-08-12T04:00:00Z","v":1767901,"vw":152.988178},{"c":156.005,"h":157.54,"l":151.24,"n":8521,"o":152.8,"t":"2025-08-13T04:00:00Z","v":352303,"vw":154.775923},{"c":153.79,"h":155.075,"l":151.46,"n":5874,"o":153.26,"t":"2025-08-14T04:00:00Z","v":203333,"vw":153.59361},{"c":151.08,"h":155.28,"l":150.89,"n":6282,"o":155.28,"t":"2025-08-15T04:00:00Z","v":245447,"vw":151.935991},{"c":153.255,"h":154.89,"l":149.51,"n":6093,"o":150.89,"t":"2025-08-18T04:00:00Z","v":204053,"vw":153.377949},{"c":154.07,"h":154.17,"l":151.59,"n":4863,"o":153.2,"t":"2025-08-19T04:00:00Z","v":113224,"vw":153.197243},{"c":155.25,"h":156.67,"l":152.23,"n":4918,"o":154.56,"t":"2025-08-20T04:00:00Z","v":153879,"vw":155.250065},{"c":157.31,"h":157.91,"l":154.91,"n":4142,"o":155.51,"t":"2025-08-21T04:00:00Z","v":95396,"vw":157.067588},{"c":159.08,"h":161.93,"l":156.91,"n":6679,"o":158,"t":"2025-08-22T04:00:00Z","v":234074,"vw":158.845291},{"c":158.79,"h":159.81,"l":157.52,"n":4102,"o":158.88,"t":"2025-08-25T04:00:00Z","v":119645,"vw":158.652948},{"c":159.76,"h":160.48,"l":158.13,"n":4202,"o":158.8,"t":"2025-08-26T04:00:00Z","v":102134,"vw":159.596073},{"c":159.1,"h":161.8899,"l":158.78,"n":5210,"o":159.37,"t":"2025-08-27T04:00:00Z","v":140463,"vw":159.919912},{"c":159.96,"h":161.35,"l":158.4,"n":5388,"o":158.4,"t":"2025-08-28T04:00:00Z","v":151426,"vw":159.810781},{"c":161.71,"h":163.34,"l":160.05,"n":4826,"o":161.35,"t":"2025-08-29T04:00:00Z","v":147017,"vw":161.655831},{"c":163.73,"h":164.67,"l":160.8,"n":5658,"o":161.71,"t":"2025-09-02T04:00:00Z","v":147257,"vw":162.841002},{"c":166.54,"h":166.985,"l":164.28,"n":5883,"o":164.4,"t":"2025-09-03T04:00:00Z","v":190960,"vw":166.064813},{"c":167.74,"h":168.5,"l":166.49,"n":4591,"o":166.68,"t":"2025-09-04T04:00:00Z","v":121984,"vw":167.560137},{"c":166.82,"h":169.49,"l":166.07,"n":5372,"o":167.86,"t":"2025-09-05T04:00:00Z","v":174641,"vw":167.353535},{"c":165.86,"h":169.13,"l":165.205,"n":4539,"o":167.5,"t":"2025-09-08T04:00:00Z","v":124515,"vw":166.906387},{"c":165.405,"h":167.98,"l":162.74,"n":6097,"o":165.76,"t":"2025-09-09T04:00:00Z","v":252806,"vw":166.251202},{"c":165.97,"h":166.96,"l":163.48,"n":4303,"o":165.01,"t":"2025-09-10T04:00:00Z","v":141746,"vw":165.702692},{"c":167.06,"h":169,"l":165,"n":5805,"o":166.84,"t":"2025-09-11T04:00:00Z","v":167124,"vw":167.760066},{"c":165.75,"h":167.07,"l":163.0728,"n":12229,"o":166.28,"t":"2025-09-12T04:00:00Z","v":298641,"vw":165.104683},{"c":165.515,"h":166.68,"l":161.82,"n":12332,"o":165.63,"t":"2025-09-15T04:00:00Z","v":315460,"vw":164.748381},{"c":166.24,"h":166.8,"l":163.105,"n":11410,"o":164.33,"t":"2025-09-16T04:00:00Z","v":388603,"vw":165.818255},{"c":165.41,"h":169.225,"l":163.5,"n":11489,"o":166.68,"t":"2025-09-17T04:00:00Z","v":368935,"vw":166.27151},{"c":169.83,"h":170.78,"l":165.13,"n":12837,"o":165.53,"t":"2025-09-18T04:00:00Z","v":357743,"vw":168.908009},{"c":166.51,"h":170.58,"l":165.45,"n":12210,"o":170.26,"t":"2025-09-19T04:00:00Z","v":586950,"vw":167.581401},{"c":170.77,"h":172.45,"l":164.9,"n":6567,"o":167.38,"t":"2025-09-22T04:00:00Z","v":256773,"vw":170.707163},{"c":170.65,"h":172.295,"l":169.81,"n":5592,"o":171.03,"t":"2025-09-23T04:00:00Z","v":133774,"vw":170.730778},{"c":168.96,"h":171.895,"l":167.6321,"n":4692,"o":170.77,"t":"2025-09-24T04:00:00Z","v":127322,"vw":169.470842},{"c":166.76,"h":168.04,"l":163.45,"n":4678,"o":168.04,"t":"2025-09-25T04:00:00Z","v":103655,"vw":166.231486},{"c":169.72,"h":171.545,"l":166.54,"n":6348,"o":167.87,"t":"2025-09-26T04:00:00Z","v":177425,"vw":169.541113},{"c":173.13,"h":173.35,"l":166.1033,"n":5873,"o":169.72,"t":"2025-09-29T04:00:00Z","v":217094,"vw":172.409816},{"c":177.14,"h":177.81,"l":172.36,"n":6258,"o":173.23,"t":"2025-09-30T04:00:00Z","v":187703,"vw":176.71788},{"c":179.075,"h":181.695,"l":176.68,"n":6483,"o":176.68,"t":"2025-10-01T04:00:00Z","v":184882,"vw":180.014733},{"c":180.12,"h":182.65,"l":175.56,"n":7364,"o":179.27,"t":"2025-10-02T04:00:00Z","v":219320,"vw":180.534981},{"c":180.99,"h":183.81,"l":179.205,"n":4687,"o":180.12,"t":"2025-10-03T04:00:00Z","v":145677,"vw":180.873559},{"c":182.61,"h":184.26,"l":181.445,"n":6184,"o":182,"t":"2025-10-06T04:00:00Z","v":170931,"vw":182.811828},{"c":183.16,"h":183.76,"l":179.395,"n":4936,"o":183.76,"t":"2025-10-07T04:00:00Z","v":97982,"vw":182.600686},{"c":184.49,"h":186.4,"l":182.5233,"n":4914,"o":184.47,"t":"2025-10-08T04:00:00Z","v":124552,"vw":184.623791},{"c":182.32,"h":185.07,"l":181.94,"n":4944,"o":183.14,"t":"2025-10-09T04:00:00Z","v":72375,"vw":182.851917},{"c":177.73,"h":182.1199,"l":177.35,"n":5895,"o":181.66,"t":"2025-10-10T04:00:00Z","v":115548,"vw":178.415371},{"c":179.89,"h":181.35,"l":177.85,"n":4624,"o":178.68,"t":"2025-10-13T04:00:00Z","v":73573,"vw":179.794659},{"c":180.92,"h":182.13,"l":177.76,"n":5039,"o":179.28,"t":"2025-10-14T04:00:00Z","v":84173,"vw":180.327095},{"c":183.3,"h":185.7,"l":178.6764,"n":4914,"o":181.26,"t":"2025-10-15T04:00:00Z","v":108325,"vw":183.466448},{"c":180.77,"h":186.48,"l":178.34,"n":7177,"o":184.18,"t":"2025-10-16T04:00:00Z","v":150253,"vw":181.847319},{"c":181.65,"h":184.47,"l":179.86,"n":7809,"o":179.86,"t":"2025-10-17T04:00:00Z","v":156807,"vw":181.895797},{"c":186.74,"h":187.76,"l":181.49,"n":5190,"o":182.23,"t":"2025-10-20T04:00:00Z","v":117443,"vw":186.284888},{"c":186.66,"h":187.3,"l":179,"n":4859,"o":186,"t":"2025-10-21T04:00:00Z","v":135408,"vw":186.332219},{"c":185.57,"h":187.81,"l":180.59,"n":6280,"o":186.37,"t":"2025-10-22T04:00:00Z","v":182827,"vw":185.180394},{"c":185.25,"h":186.2429,"l":183.59,"n":4422,"o":185.46,"t":"2025-10-23T04:00:00Z","v":57681,"vw":185.203187},{"c":186.98,"h":189.6,"l":186.22,"n":3729,"o":187.11,"t":"2025-10-24T04:00:00Z","v":57931,"vw":187.17675},{"c":189.97,"h":191.03,"l":187.12,"n":4879,"o":187.12,"t":"2025-10-27T04:00:00Z","v":71662,"vw":189.675455},{"c":188.87,"h":194.44,"l":187.965,"n":11023,"o":189.05,"t":"2025-10-28T04:00:00Z","v":259380,"vw":190.739285},{"c":184.52,"h":191.88,"l":182.87,"n":8773,"o":187.8,"t":"2025-10-29T04:00:00Z","v":172791,"vw":186.16059},{"c":187.06,"h":188.77,"l":184.44,"n":5204,"o":184.44,"t":"2025-10-30T04:00:00Z","v":104336,"vw":186.699933},{"c":191.31,"h":192.83,"l":186.45,"n":11081,"o":187.78,"t":"2025-10-31T04:00:00Z","v":383181,"vw":190.078823},{"c":191.24,"h":193.02,"l":183.91,"n":13066,"o":192.97,"t":"2025-11-03T05:00:00Z","v":269525,"vw":191.478541},{"c":189.45,"h":191.455,"l":186.28,"n":12211,"o":188.2,"t":"2025-11-04T05:00:00Z","v":249393,"vw":188.863549},{"c":190.38,"h":193.07,"l":187.91,"n":7870,"o":189,"t":"2025-11-05T05:00:00Z","v":210658,"vw":190.44912},{"c":208.22,"h":211.915,"l":186.96,"n":11739,"o":196,"t":"2025-11-06T05:00:00Z","v":471780,"vw":204.958579},{"c":202.48,"h":207.25,"l":201.87,"n":8477,"o":205.45,"t":"2025-11-07T05:00:00Z","v":209219,"vw":203.601663},{"c":209.29,"h":209.3,"l":201.5,"n":9873,"o":204.44,"t":"2025-11-10T05:00:00Z","v":279216,"vw":206.761789},{"c":208.7,"h":212.49,"l":206.54,"n":7694,"o":209.29,"t":"2025-11-11T05:00:00Z","v":225494,"vw":210.117031},{"c":205.61,"h":209.99,"l":201.54,"n":7525,"o":208.38,"t":"2025-11-12T05:00:00Z","v":229846,"vw":204.648045},{"c":201.27,"h":208.33,"l":198.7161,"n":7634,"o":203.76,"t":"2025-11-13T05:00:00Z","v":220454,"vw":201.532421},{"c":200.86,"h":205.32,"l":198.515,"n":6490,"o":198.93,"t":"2025-11-14T05:00:00Z","v":132271,"vw":201.823247},{"c":201.35,"h":207.32,"l":200.8236,"n":9872,"o":201.65,"t":"2025-11-17T05:00:00Z","v":233286,"vw":204.173124},{"c":207.05,"h":208.82,"l":199,"n":9838,"o":201.77,"t":"2025-11-18T05:00:00Z","v":247410,"vw":205.04875},{"c":206.05,"h":208.05,"l":203.4702,"n":10560,"o":207.05,"t":"2025-11-19T05:00:00Z","v":243420,"vw":206.14831},{"c":199.03,"h":210.7559,"l":198.82,"n":13031,"o":209.13,"t":"2025-11-20T05:00:00Z","v":235258,"vw":203.808346},{"c":199.23,"h":204.27,"l":198.9,"n":11940,"o":199.49,"t":"2025-11-21T05:00:00Z","v":264601,"vw":200.964715},{"c":206.89,"h":207.0299,"l":199.18,"n":9460,"o":199.23,"t":"2025-11-24T05:00:00Z","v":254332,"vw":204.690459},{"c":203.52,"h":209.1,"l":202.53,"n":11308,"o":207.75,"t":"2025-11-25T05:00:00Z","v":212033,"vw":204.492685},{"c":206.16,"h":207.24,"l":203.23,"n":11704,"o":204.52,"t":"2025-11-26T05:00:00Z","v":285630,"vw":205.721354},{"c":203.18,"h":206.67,"l":200.7401,"n":6869,"o":206.18,"t":"2025-11-28T05:00:00Z","v":121948,"vw":203.58267},{"c":196.97,"h":200.6,"l":192.7101,"n":11039,"o":199.88,"t":"2025-12-01T05:00:00Z","v":224328,"vw":196.04879},{"c":195.1,"h":201.49,"l":194.21,"n":9896,"o":196.97,"t":"2025-12-02T05:00:00Z","v":227117,"vw":196.483504},{"c":193.03,"h":197,"l":191.266,"n":9514,"o":196.94,"t":"2025-12-03T05:00:00Z","v":218276,"vw":193.413412},{"c":188.5,"h":194.9001,"l":187.87,"n":8971,"o":192.75,"t":"2025-12-04T05:00:00Z","v":194343,"vw":189.711142},{"c":184.87,"h":189.46,"l":184.22,"n":11069,"o":188.58,"t":"2025-12-05T05:00:00Z","v":302597,"vw":186.643366},{"c":184.67,"h":189.76,"l":183.23,"n":10326,"o":186.7,"t":"2025-12-08T05:00:00Z","v":203869,"vw":186.024103},{"c":185.83,"h":192.44,"l":185.23,"n":7270,"o":189.29,"t":"2025-12-09T05:00:00Z","v":161988,"vw":187.45466},{"c":184.03,"h":188.54,"l":183.44,"n":8591,"o":187.77,"t":"2025-12-10T05:00:00Z","v":236650,"vw":184.779955},{"c":183.13,"h":186.625,"l":179.65,"n":9371,"o":185.93,"t":"2025-12-11T05:00:00Z","v":220974,"vw":182.994878},{"c":189.55,"h":190.28,"l":181.68,"n":8848,"o":183.3,"t":"2025-12-12T05:00:00Z","v":284898,"vw":187.856971},{"c":192.88,"h":194.89,"l":190.44,"n":9437,"o":190.44,"t":"2025-12-15T05:00:00Z","v":271062,"vw":193.072809},{"c":192.63,"h":196,"l":188.69,"n":9215,"o":191.68,"t":"2025-12-16T05:00:00Z","v":261464,"vw":192.585459},{"c":194.59,"h":196,"l":189.025,"n":7310,"o":192.5,"t":"2025-12-17T05:00:00Z","v":183148,"vw":194.176458},{"c":198.41,"h":200,"l":194,"n":9137,"o":195.03,"t":"2025-12-18T05:00:00Z","v":305857,"vw":196.758778},{"c":200.33,"h":202.5,"l":197.81,"n":5996,"o":197.87,"t":"2025-12-19T05:00:00Z","v":429861,"vw":200.155113},{"c":197.96,"h":202.97,"l":197.33,"n":6729,"o":200.89,"t":"2025-12-22T05:00:00Z","v":142808,"vw":199.821446},{"c":197.39,"h":202.27,"l":196.23,"n":6039,"o":198.31,"t":"2025-12-23T05:00:00Z","v":114643,"vw":197.838843},{"c":197.14,"h":197.62,"l":194.44,"n":4290,"o":196.75,"t":"2025-12-24T05:00:00Z","v":74504,"vw":196.850099},{"c":195.83,"h":198.8,"l":194.5,"n":4674,"o":198.21,"t":"2025-12-26T05:00:00Z","v":98204,"vw":196.511472},{"c":195.16,"h":196.0409,"l":193.65,"n":5051,"o":196,"t":"2025-12-29T05:00:00Z","v":97074,"vw":194.916228},{"c":190.2,"h":195.3,"l":188.66,"n":7052,"o":195.3,"t":"2025-12-30T05:00:00Z","v":230848,"vw":190.379554},{"c":189.07,"h":193.54,"l":188.17,"n":4686,"o":189.91,"t":"2025-12-31T05:00:00Z","v":88329,"vw":189.280983},{"c":190.11,"h":192.48,"l":186.475,"n":6378,"o":188.6,"t":"2026-01-02T05:00:00Z","v":205782,"vw":189.420138},{"c":192.03,"h":193,"l":187.08,"n":4900,"o":189.43,"t":"2026-01-05T05:00:00Z","v":125352,"vw":191.708337},{"c":196.02,"h":197.025,"l":189.8786,"n":7243,"o":192.02,"t":"2026-01-06T05:00:00Z","v":144517,"vw":194.399287},{"c":199.96,"h":206.44,"l":194.7763,"n":7469,"o":197.42,"t":"2026-01-07T05:00:00Z","v":181867,"vw":201.912323},{"c":200.065,"h":204.86,"l":197.04,"n":5718,"o":200.24,"t":"2026-01-08T05:00:00Z","v":117998,"vw":199.824047},{"c":206.65,"h":206.9399,"l":197.91,"n":6272,"o":200.01,"t":"2026-01-09T05:00:00Z","v":188823,"vw":205.313332},{"c":206.81,"h":210.27,"l":205.25,"n":8911,"o":207.82,"t":"2026-01-12T05:00:00Z","v":290959,"vw":207.563006},{"c":188.78,"h":199,"l":175.89,"n":20985,"o":196.96,"t":"2026-01-13T05:00:00Z","v":939884,"vw":185.457885},{"c":196.54,"h":197.49,"l":186.2625,"n":10392,"o":188.38,"t":"2026-01-14T05:00:00Z","v":285750,"vw":194.61661},{"c":196.08,"h":199.35,"l":190.98,"n":10369,"o":197.57,"t":"2026-01-15T05:00:00Z","v":329805,"vw":196.701842},{"c":192.97,"h":196.045,"l":188.13,"n":6704,"o":195.01,"t":"2026-01-16T05:00:00Z","v":219807,"vw":192.812759},{"c":196.56,"h":197.09,"l":189.2568,"n":6903,"o":190.01,"t":"2026-01-20T05:00:00Z","v":184057,"vw":194.374714},{"c":199.51,"h":202.4,"l":194.97,"n":6146,"o":197.82,"t":"2026-01-21T05:00:00Z","v":196737,"vw":199.086273},{"c":203.82,"h":207.06,"l":199.51,"n":8472,"o":199.51,"t":"2026-01-22T05:00:00Z","v":311465,"vw":205.049464},{"c":201.15,"h":205.87,"l":197.915,"n":6427,"o":203.87,"t":"2026-01-23T05:00:00Z","v":198907,"vw":201.646056},{"c":198.22,"h":203.53,"l":197.71,"n":7728,"o":200.17,"t":"2026-01-26T05:00:00Z","v":189481,"vw":199.763477},{"c":195.49,"h":200.74,"l":194.93,"n":5689,"o":197.97,"t":"2026-01-27T05:00:00Z","v":154572,"vw":196.477287},{"c":190.22,"h":195.86,"l":189.815,"n":5788,"o":195.6,"t":"2026-01-28T05:00:00Z","v":175451,"vw":191.564915},{"c":195.17,"h":195.405,"l":189.3,"n":7771,"o":190.21,"t":"2026-01-29T05:00:00Z","v":186465,"vw":193.588393},{"c":192.1,"h":196.435,"l":189.49,"n":5644,"o":193.34,"t":"2026-01-30T05:00:00Z","v":184861,"vw":191.822102},{"c":197.93,"h":198.18,"l":191.5,"n":7362,"o":192.18,"t":"2026-02-02T05:00:00Z","v":152483,"vw":197.224026},{"c":198.84,"h":200.78,"l":194.53,"n":6141,"o":198.88,"t":"2026-02-03T05:00:00Z","v":162756,"vw":197.695351},{"c":198.33,"h":201.99,"l":196.07,"n":5879,"o":200.32,"t":"2026-02-04T05:00:00Z","v":117477,"vw":198.599951},{"c":191.69,"h":202.79,"l":188.8,"n":6780,"o":196.25,"t":"2026-02-05T05:00:00Z","v":218939,"vw":192.907768},{"c":190.44,"h":197,"l":189.17,"n":7102,"o":194.61,"t":"2026-02-06T05:00:00Z","v":272766,"vw":191.486381},{"c":186.93,"h":191.74,"l":180.47,"n":9004,"o":190.44,"t":"2026-02-09T05:00:00Z","v":250116,"vw":186.099525},{"c":187.02,"h":187.88,"l":182.65,"n":6690,"o":186.96,"t":"2026-02-10T05:00:00Z","v":253736,"vw":185.101369},{"c":185.96,"h":188.32,"l":179.2,"n":6046,"o":188.02,"t":"2026-02-11T05:00:00Z","v":175930,"vw":184.026076},{"c":181.65,"h":191.47,"l":180.24,"n":6075,"o":188.21,"t":"2026-02-12T05:00:00Z","v":271215,"vw":182.491877},{"c":183.83,"h":186.74,"l":182.63,"n":5394,"o":183.9,"t":"2026-02-13T05:00:00Z","v":129220,"vw":184.358263},{"c":187.51,"h":189.75,"l":184.02,"n":4963,"o":184.02,"t":"2026-02-17T05:00:00Z","v":123438,"vw":187.584456},{"c":189.94,"h":192.46,"l":186.18,"n":5788,"o":186.67,"t":"2026-02-18T05:00:00Z","v":180495,"vw":189.802242},{"c":186.32,"h":189.54,"l":183.92,"n":5347,"o":189.54,"t":"2026-02-19T05:00:00Z","v":134704,"vw":186.400866},{"c":183.98,"h":186.55,"l":182.505,"n":5761,"o":185.9,"t":"2026-02-20T05:00:00Z","v":163846,"vw":184.372982},{"c":183.65,"h":185.175,"l":179.46,"n":5936,"o":183.23,"t":"2026-02-23T05:00:00Z","v":159673,"vw":182.593952},{"c":189,"h":191.31,"l":183.6,"n":7114,"o":187,"t":"2026-02-24T05:00:00Z","v":160882,"vw":188.260108},{"c":191.39,"h":193.34,"l":189.04,"n":4853,"o":189.87,"t":"2026-02-25T05:00:00Z","v":128251,"vw":191.331031},{"c":196.17,"h":199.06,"l":178.72,"n":8030,"o":191.03,"t":"2026-02-26T05:00:00Z","v":256610,"vw":194.607622},{"c":198.31,"h":202.005,"l":194.64,"n":6778,"o":196.17,"t":"2026-02-27T05:00:00Z","v":208737,"vw":198.016351},{"c":202.55,"h":204.568,"l":197.2,"n":6978,"o":197.2,"t":"2026-03-02T05:00:00Z","v":184342,"vw":201.711999},{"c":204.24,"h":206.08,"l":195.8301,"n":5904,"o":198,"t":"2026-03-03T05:00:00Z","v":176155,"vw":203.775254},{"c":208.95,"h":209.23,"l":198.37,"n":6018,"o":204.85,"t":"2026-03-04T05:00:00Z","v":189266,"vw":207.522358},{"c":206.27,"h":208.865,"l":199,"n":8389,"o":206.43,"t":"2026-03-05T05:00:00Z","v":260200,"vw":204.623144},{"c":201.9,"h":204.26,"l":196.355,"n":7572,"o":202.53,"t":"2026-03-06T05:00:00Z","v":188680,"vw":201.015664},{"c":208.16,"h":209.6,"l":198.73,"n":6619,"o":201.68,"t":"2026-03-09T04:00:00Z","v":167061,"vw":205.941959},{"c":212.29,"h":216.205,"l":205.49,"n":8723,"o":205.76,"t":"2026-03-10T04:00:00Z","v":275426,"vw":212.461712},{"c":221.24,"h":227.92,"l":211,"n":11061,"o":217.41,"t":"2026-03-11T04:00:00Z","v":386376,"vw":221.824968},{"c":211.48,"h":220.085,"l":196.17,"n":12992,"o":218.8,"t":"2026-03-12T04:00:00Z","v":451932,"vw":206.717182},{"c":202.91,"h":214.8,"l":200.69,"n":8360,"o":211.48,"t":"2026-03-13T04:00:00Z","v":273561,"vw":204.497839},{"c":207.8,"h":210.415,"l":204.3,"n":7844,"o":204.3,"t":"2026-03-16T04:00:00Z","v":211857,"vw":208.216089},{"c":210.99,"h":213.31,"l":205.47,"n":7701,"o":208,"t":"2026-03-17T04:00:00Z","v":274739,"vw":210.688414},{"c":209.52,"h":213.2099,"l":201.94,"n":6135,"o":209.83,"t":"2026-03-18T04:00:00Z","v":192818,"vw":209.418751},{"c":210.49,"h":214.45,"l":206.915,"n":9550,"o":207.43,"t":"2026-03-19T04:00:00Z","v":149607,"vw":210.439889},{"c":204.81,"h":214.265,"l":204.02,"n":13844,"o":213.2,"t":"2026-03-20T04:00:00Z","v":468315,"vw":207.344924},{"c":200.36,"h":214.29,"l":199.74,"n":10340,"o":208.33,"t":"2026-03-23T04:00:00Z","v":263613,"vw":203.128943},{"c":201.66,"h":202.07,"l":195.45,"n":7707,"o":200.88,"t":"2026-03-24T04:00:00Z","v":214741,"vw":199.788334},{"c":204.56,"h":208.89,"l":201.275,"n":7123,"o":203.17,"t":"2026-03-25T04:00:00Z","v":140340,"vw":205.619589},{"c":203.695,"h":207.89,"l":202.295,"n":8856,"o":204.99,"t":"2026-03-26T04:00:00Z","v":214341,"vw":205.548672},{"c":195.48,"h":205.87,"l":194.44,"n":7773,"o":202.17,"t":"2026-03-27T04:00:00Z","v":268290,"vw":197.793031},{"c":192.64,"h":197.83,"l":188.67,"n":9217,"o":195.65,"t":"2026-03-30T04:00:00Z","v":215432,"vw":191.929734},{"c":199.65,"h":201.955,"l":192.96,"n":6538,"o":195.98,"t":"2026-03-31T04:00:00Z","v":196200,"vw":198.923659},{"c":199.62,"h":205.5,"l":198.01,"n":8843,"o":203.5,"t":"2026-04-01T04:00:00Z","v":261976,"vw":200.882063},{"c":199.59,"h":201.42,"l":194.6705,"n":8894,"o":197.54,"t":"2026-04-02T04:00:00Z","v":221946,"vw":199.24766},{"c":203.61,"h":205.81,"l":199.52,"n":7126,"o":199.52,"t":"2026-04-06T04:00:00Z","v":234940,"vw":203.598591},{"c":205.1,"h":205.84,"l":200.235,"n":7016,"o":203.09,"t":"2026-04-07T04:00:00Z","v":164620,"vw":203.402649},{"c":208.09,"h":210.31,"l":204.89,"n":9457,"o":207.08,"t":"2026-04-08T04:00:00Z","v":233305,"vw":207.796851},{"c":205.64,"h":209.88,"l":203.2,"n":9401,"o":206.68,"t":"2026-04-09T04:00:00Z","v":258119,"vw":205.739941},{"c":204.92,"h":206.16,"l":198.55,"n":11748,"o":205.9,"t":"2026-04-10T04:00:00Z","v":277372,"vw":202.532452},{"c":213.44,"h":213.52,"l":198.56,"n":8120,"o":204.26,"t":"2026-04-13T04:00:00Z","v":168884,"vw":209.965338},{"c":232.34,"h":234.76,"l":219.98,"n":15546,"o":220,"t":"2026-04-14T04:00:00Z","v":570727,"vw":230.235742},{"c":225.09,"h":230.43,"l":221.77,"n":12015,"o":230.43,"t":"2026-04-15T04:00:00Z","v":306607,"vw":225.915791},{"c":223.24,"h":226.01,"l":218.19,"n":10298,"o":221.79,"t":"2026-04-16T04:00:00Z","v":192279,"vw":223.397295},{"c":231.82,"h":234.31,"l":225.085,"n":8794,"o":226,"t":"2026-04-17T04:00:00Z","v":169015,"vw":230.271588},{"c":231.78,"h":238.3057,"l":224.26,"n":5360,"o":231.82,"t":"2026-04-20T04:00:00Z","v":112807,"vw":231.450644},{"c":226.67,"h":234.085,"l":223.4634,"n":5767,"o":231.5,"t":"2026-04-21T04:00:00Z","v":127779,"vw":227.336034},{"c":226.87,"h":228.91,"l":225,"n":5756,"o":228.04,"t":"2026-04-22T04:00:00Z","v":113941,"vw":226.980813},{"c":228.48,"h":231.01,"l":226.22,"n":5566,"o":228.99,"t":"2026-04-23T04:00:00Z","v":172412,"vw":228.631472},{"c":231.27,"h":231.75,"l":225,"n":7010,"o":227.39,"t":"2026-04-24T04:00:00Z","v":171387,"vw":228.526445},{"c":241.79,"h":247.38,"l":230.83,"n":10285,"o":240.41,"t":"2026-04-27T04:00:00Z","v":281047,"vw":238.629036},{"c":232.32,"h":244.14,"l":228.69,"n":7913,"o":243.66,"t":"2026-04-28T04:00:00Z","v":168393,"vw":233.44627},{"c":224.86,"h":232.7,"l":223.76,"n":9698,"o":229.79,"t":"2026-04-29T04:00:00Z","v":252274,"vw":226.013019},{"c":229.45,"h":230.025,"l":220.0601,"n":8003,"o":224.86,"t":"2026-04-30T04:00:00Z","v":265522,"vw":227.770634},{"c":227.44,"h":236.22,"l":226.465,"n":9461,"o":229.87,"t":"2026-05-01T04:00:00Z","v":235466,"vw":231.170097},{"c":228.36,"h":233.98,"l":226.2001,"n":8970,"o":226.47,"t":"2026-05-04T04:00:00Z","v":221218,"vw":230.168579},{"c":232.3,"h":233.06,"l":228.36,"n":6398,"o":228.36,"t":"2026-05-05T04:00:00Z","v":105701,"vw":231.640735},{"c":232.55,"h":236.32,"l":229.425,"n":8532,"o":235.09,"t":"2026-05-06T04:00:00Z","v":185452,"vw":232.547717},{"c":210.33,"h":225.635,"l":200.01,"n":13964,"o":205.002,"t":"2026-05-07T04:00:00Z","v":644111,"vw":210.923859},{"c":221.41,"h":223.785,"l":206.02,"n":9113,"o":212.2,"t":"2026-05-08T04:00:00Z","v":250045,"vw":218.450144},{"c":220.48,"h":225.815,"l":218,"n":7888,"o":221.41,"t":"2026-05-11T04:00:00Z","v":204284,"vw":221.814642},{"c":222,"h":224.54,"l":217.0691,"n":7635,"o":220.78,"t":"2026-05-12T04:00:00Z","v":163059,"vw":221.18885},{"c":221.21,"h":226.275,"l":218.965,"n":7550,"o":221.59,"t":"2026-05-13T04:00:00Z","v":218610,"vw":221.332257},{"c":218.98,"h":221.7925,"l":215.99,"n":6245,"o":220.85,"t":"2026-05-14T04:00:00Z","v":151189,"vw":218.631613},{"c":213.21,"h":218.13,"l":212.7,"n":5786,"o":216.66,"t":"2026-05-15T04:00:00Z","v":127904,"vw":214.037209},{"c":207.89,"h":215.99,"l":207.74,"n":7655,"o":214.18,"t":"2026-05-18T04:00:00Z","v":143697,"vw":209.455076},{"c":207.78,"h":210.81,"l":205.19,"n":7807,"o":207.49,"t":"2026-05-19T04:00:00Z","v":198777,"vw":208.145926},{"c":217.75,"h":220.625,"l":209.38,"n":8122,"o":211.52,"t":"2026-05-20T04:00:00Z","v":260329,"vw":217.313333},{"c":222.18,"h":223,"l":215.67,"n":5978,"o":215.76,"t":"2026-05-21T04:00:00Z","v":153844,"vw":220.762958},{"c":229.33,"h":229.585,"l":221.87,"n":9794,"o":223.46,"t":"2026-05-22T04:00:00Z","v":368299,"vw":226.708139},{"c":235.33,"h":236.35,"l":228.65,"n":6866,"o":231,"t":"2026-05-26T04:00:00Z","v":222387,"vw":232.554226},{"c":235.89,"h":238.76,"l":231.3025,"n":7859,"o":235.33,"t":"2026-05-27T04:00:00Z","v":189895,"vw":235.970399},{"c":234.66,"h":237.84,"l":231.66,"n":7031,"o":233.66,"t":"2026-05-28T04:00:00Z","v":126443,"vw":235.235329},{"c":231.96,"h":237.145,"l":229.98,"n":6577,"o":234.79,"t":"2026-05-29T04:00:00Z","v":153613,"vw":232.409888},{"c":229.78,"h":230.73,"l":222.76,"n":7860,"o":228.68,"t":"2026-06-01T04:00:00Z","v":203719,"vw":228.378809},{"c":232.76,"h":234.09,"l":227.76,"n":8122,"o":229.43,"t":"2026-06-02T04:00:00Z","v":185156,"vw":231.615821},{"c":234.4,"h":234.875,"l":231.31,"n":7657,"o":232.57,"t":"2026-06-03T04:00:00Z","v":157045,"vw":233.234503},{"c":235.91,"h":241.1,"l":234.42,"n":7913,"o":235.12,"t":"2026-06-04T04:00:00Z","v":210450,"vw":237.316786},{"c":237,"h":240.5299,"l":235.65,"n":6661,"o":235.75,"t":"2026-06-05T04:00:00Z","v":174999,"vw":237.998641},{"c":237.75,"h":240.7,"l":236.09,"n":8463,"o":239.76,"t":"2026-06-08T04:00:00Z","v":219201,"vw":237.813857},{"c":243.28,"h":245,"l":237,"n":6974,"o":241.98,"t":"2026-06-09T04:00:00Z","v":173583,"vw":241.42986},{"c":248.24,"h":257.1899,"l":245,"n":8250,"o":245,"t":"2026-06-10T04:00:00Z","v":240385,"vw":250.615658},{"c":254.57,"h":258.565,"l":247,"n":9615,"o":251.04,"t":"2026-06-11T04:00:00Z","v":274692,"vw":255.226999},{"c":255.54,"h":259.03,"l":250.49,"n":9105,"o":254.99,"t":"2026-06-12T04:00:00Z","v":247147,"vw":255.755636},{"c":253.25,"h":257.325,"l":252.65,"n":7487,"o":254.26,"t":"2026-06-15T04:00:00Z","v":159100,"vw":254.312006},{"c":255.25,"h":258.21,"l":250.37,"n":7356,"o":255.11,"t":"2026-06-16T04:00:00Z","v":220622,"vw":254.326854},{"c":263.14,"h":267.2699,"l":255,"n":10432,"o":256.95,"t":"2026-06-17T04:00:00Z","v":355050,"vw":262.181681},{"c":274.88,"h":276.2,"l":265.875,"n":13057,"o":267.06,"t":"2026-06-18T04:00:00Z","v":609632,"vw":272.420477},{"c":262.17,"h":272.79,"l":245,"n":19388,"o":267.73,"t":"2026-06-22T04:00:00Z","v":819649,"vw":258.884463},{"c":279.44,"h":282.53,"l":258,"n":18864,"o":259.35,"t":"2026-06-23T04:00:00Z","v":2298366,"vw":271.402588},{"c":284.91,"h":288.46,"l":278.65,"n":15577,"o":283.35,"t":"2026-06-24T04:00:00Z","v":549067,"vw":285.707901},{"c":295.92,"h":300.12,"l":288.34,"n":14719,"o":288.34,"t":"2026-06-25T04:00:00Z","v":711242,"vw":295.62055},{"c":303.59,"h":305.71,"l":286,"n":16132,"o":294.56,"t":"2026-06-26T04:00:00Z","v":1251068,"vw":302.30471},{"c":314.04,"h":314.8,"l":297.41,"n":14378,"o":303.67,"t":"2026-06-29T04:00:00Z","v":539423,"vw":308.716211},{"c":316.09,"h":320.99,"l":311.9425,"n":14588,"o":315,"t":"2026-06-30T04:00:00Z","v":879196,"vw":316.196654},{"c":312.01,"h":318.41,"l":305.31,"n":14493,"o":315.2,"t":"2026-07-01T04:00:00Z","v":521694,"vw":312.744557},{"c":319.55,"h":320,"l":308.76,"n":12321,"o":314.81,"t":"2026-07-02T04:00:00Z","v":368234,"vw":314.382656},{"c":320.42,"h":322.31,"l":315.755,"n":10946,"o":319.935,"t":"2026-07-06T04:00:00Z","v":349530,"vw":319.192266},{"c":319.43,"h":323.3,"l":312.735,"n":10988,"o":317.97,"t":"2026-07-07T04:00:00Z","v":316555,"vw":319.320738},{"c":314.88,"h":326.63,"l":311.73,"n":8721,"o":321.91,"t":"2026-07-08T04:00:00Z","v":405070,"vw":316.353256},{"c":322.61,"h":323.33,"l":315.02,"n":11327,"o":320.08,"t":"2026-07-09T04:00:00Z","v":583195,"vw":319.556197},{"c":316.24,"h":322.805,"l":310.67,"n":7807,"o":322.23,"t":"2026-07-10T04:00:00Z","v":148686,"vw":315.003269},{"c":309.25,"h":316.42,"l":304.77,"n":9204,"o":315.09,"t":"2026-07-13T04:00:00Z","v":245829,"vw":311.284457},{"c":300.97,"h":309.25,"l":300,"n":12828,"o":309.25,"t":"2026-07-14T04:00:00Z","v":649191,"vw":302.966182},{"c":296.26,"h":303.96,"l":292.17,"n":12400,"o":301.99,"t":"2026-07-15T04:00:00Z","v":291220,"vw":297.534554},{"c":296.45,"h":303.58,"l":293.67,"n":10365,"o":295.11,"t":"2026-07-16T04:00:00Z","v":241805,"vw":296.613378},{"c":303.39,"h":305.6,"l":290.2,"n":8790,"o":294.39,"t":"2026-07-17T04:00:00Z","v":278404,"vw":301.809497},{"c":293.99,"h":308.56,"l":293.69,"n":12029,"o":304.06,"t":"2026-07-20T04:00:00Z","v":395658,"vw":297.600451},{"c":305.47,"h":305.47,"l":295.35,"n":8222,"o":296.97,"t":"2026-07-21T04:00:00Z","v":162833,"vw":302.977731},{"c":304.26,"h":308.56,"l":302.2,"n":9511,"o":308.18,"t":"2026-07-22T04:00:00Z","v":205516,"vw":304.877754},{"c":302.15,"h":307.48,"l":300,"n":11745,"o":300.47,"t":"2026-07-23T04:00:00Z","v":355543,"vw":303.29672},{"c":300.53,"h":307.81,"l":297.175,"n":9643,"o":302.72,"t":"2026-07-24T04:00:00Z","v":277086,"vw":300.17708},{"c":297.5,"h":304.97,"l":293.02,"n":12007,"o":301.05,"t":"2026-07-27T04:00:00Z","v":378515,"vw":297.835407},{"c":296.28,"h":301.29,"l":293.53,"n":9946,"o":301.28,"t":"2026-07-28T04:00:00Z","v":353506,"vw":296.615549},{"c":288.01,"h":298.285,"l":287.19,"n":11035,"o":294.63,"t":"2026-07-29T04:00:00Z","v":356782,"vw":290.269962},{"c":296.29,"h":303,"l":286.45,"n":11252,"o":287.78,"t":"2026-07-30T04:00:00Z","v":283377,"vw":292.947577},{"c":287.54,"h":301.925,"l":286.22,"n":10031,"o":294.84,"t":"2026-07-31T04:00:00Z","v":272346,"vw":289.903544},{"c":292.04,"h":293.23,"l":283.77,"n":7865,"o":287,"t":"2026-08-03T04:00:00Z","v":191808,"vw":290.190484},{"c":300.79,"h":301.67,"l":293.755,"n":10896,"o":299.42,"t":"2026-08-04T04:00:00Z","v":329203,"vw":298.508954},{"c":302.57,"h":308.5591,"l":300.07,"n":8537,"o":305.26,"t":"2026-08-05T04:00:00Z","v":197142,"vw":302.494399},{"c":300.14,"h":317.49,"l":297.3075,"n":13811,"o":306.08,"t":"2026-08-06T04:00:00Z","v":393832,"vw":306.938292},{"c":293.15,"h":304.6,"l":286.65,"n":13976,"o":304.37,"t":"2026-08-07T04:00:00Z","v":313688,"vw":293.388394},{"c":295.7,"h":299.385,"l":288.4574,"n":11133,"o":295.51,"t":"2026-08-10T04:00:00Z","v":192250,"vw":293.164667},{"c":288.75,"h":299.34,"l":288.6,"n":7804,"o":295.01,"t":"2026-08-11T04:00:00Z","v":368598,"vw":290.915909},{"c":293.27,"h":294.745,"l":287.81,"n":11948,"o":290.38,"t":"2026-08-12T04:00:00Z","v":380078,"vw":292.675176},{"c":288.82,"h":294.99,"l":285.24,"n":7207,"o":294.99,"t":"2026-08-13T04:00:00Z","v":255504,"vw":288.422011},{"c":294.595,"h":295.19,"l":287.2,"n":9798,"o":287.61,"t":"2026-08-14T04:00:00Z","v":197265,"vw":292.738345},{"c":291.77,"h":298.29,"l":291.73,"n":7988,"o":292.47,"t":"2026-08-17T04:00:00Z","v":145660,"vw":293.900501},{"c":287.59,"h":293.51,"l":284.41,"n":10064,"o":291,"t":"2026-08-18T04:00:00Z","v":247538,"vw":287.820163},{"c":290.71,"h":294.605,"l":282.25,"n":6916,"o":291.02,"t":"2026-08-19T04:00:00Z","v":231256,"vw":287.357143},{"c":287.39,"h":293.37,"l":284.87,"n":6559,"o":289.11,"t":"2026-08-20T04:00:00Z","v":138632,"vw":287.172948},{"c":286.29,"h":289.98,"l":285.21,"n":6385,"o":288.09,"t":"2026-08-21T04:00:00Z","v":152586,"vw":287.26967},{"c":280.18,"h":286.27,"l":279.87,"n":7571,"o":286.27,"t":"2026-08-24T04:00:00Z","v":158295,"vw":281.958081},{"c":281.72,"h":287.9,"l":278.28,"n":7696,"o":284.22,"t":"2026-08-25T04:00:00Z","v":197455,"vw":282.27336},{"c":287.85,"h":289.66,"l":277.0074,"n":7132,"o":281.72,"t":"2026-08-26T04:00:00Z","v":147454,"vw":286.795564},{"c":284.52,"h":289.2,"l":282.3975,"n":8135,"o":284.71,"t":"2026-08-27T04:00:00Z","v":206388,"vw":284.855246},{"c":280.49,"h":283.995,"l":277.36,"n":7016,"o":283.7,"t":"2026-08-28T04:00:00Z","v":127772,"vw":280.157919},{"c":284.1,"h":285.9,"l":275.6,"n":8584,"o":276.77,"t":"2026-08-31T04:00:00Z","v":203769,"vw":282.364427},{"c":284.27,"h":290.4063,"l":281.99,"n":7725,"o":286.28,"t":"2026-09-01T04:00:00Z","v":185058,"vw":283.987576},{"c":286.92,"h":290.33,"l":281.69,"n":7517,"o":285.73,"t":"2026-09-02T04:00:00Z","v":189648,"vw":286.597577},{"c":289.74,"h":290.085,"l":281.88,"n":7502,"o":286.92,"t":"2026-09-03T04:00:00Z","v":190765,"vw":287.65035},{"c":285.6,"h":290,"l":285.47,"n":6979,"o":287.41,"t":"2026-09-04T04:00:00Z","v":132336,"vw":286.543728},{"c":288.83,"h":289.28,"l":278.3953,"n":9477,"o":285.05,"t":"2026-09-08T04:00:00Z","v":216449,"vw":286.167496},{"c":288.05,"h":291.82,"l":285.48,"n":9215,"o":288.03,"t":"2026-09-09T04:00:00Z","v":309985,"vw":288.379448},{"c":289.25,"h":291.26,"l":283.04,"n":7545,"o":285,"t":"2026-09-10T04:00:00Z","v":146564,"vw":288.954731},{"c":284.47,"h":294,"l":283.77,"n":7871,"o":291.48,"t":"2026-09-11T04:00:00Z","v":261206,"vw":285.412075},{"c":280.65,"h":287.14,"l":280.12,"n":7449,"o":284.93,"t":"2026-09-14T04:00:00Z","v":158817,"vw":281.869146},{"c":276.98,"h":280.53,"l":270.77,"n":8857,"o":280.53,"t":"2026-09-15T04:00:00Z","v":180287,"vw":275.02648},{"c":275.2,"h":278.74,"l":271.215,"n":9537,"o":277.97,"t":"2026-09-16T04:00:00Z","v":299099,"vw":274.939822},{"c":284.7,"h":285.51,"l":273.102,"n":10587,"o":279.51,"t":"2026-09-17T04:00:00Z","v":248847,"vw":283.41354},{"c":283.49,"h":285.64,"l":280.49,"n":9206,"o":285.63,"t":"2026-09-18T04:00:00Z","v":372840,"vw":283.584984},{"c":290.07,"h":290.51,"l":282.45,"n":8457,"o":283.67,"t":"2026-09-21T04:00:00Z","v":237526,"vw":289.240058},{"c":298.5,"h":300.48,"l":289,"n":9740,"o":291,"t":"2026-09-22T04:00:00Z","v":308783,"vw":296.732383},{"c":298.41,"h":302.44,"l":296.08,"n":8439,"o":300.44,"t":"2026-09-23T04:00:00Z","v":242110,"vw":299.231323},{"c":299.04,"h":303.41,"l":296.37,"n":9211,"o":296.95,"t":"2026-09-24T04:00:00Z","v":210327,"vw":299.323781},{"c":301.52,"h":305.345,"l":293.9,"n":8632,"o":303.17,"t":"2026-09-25T04:00:00Z","v":305868,"vw":300.900024},{"c":314.1,"h":314.94,"l":299.7,"n":9429,"o":299.78,"t":"2026-09-28T04:00:00Z","v":241790,"vw":309.969409},{"c":310.36,"h":317.1,"l":304.355,"n":9229,"o":313.63,"t":"2026-09-29T04:00:00Z","v":431022,"vw":308.791907},{"c":312.37,"h":317.23,"l":306.95,"n":9935,"o":310.52,"t":"2026-09-30T04:00:00Z","v":505924,"vw":312.761728},{"c":302.74,"h":312.05,"l":301.48,"n":11447,"o":309.82,"t":"2026-10-01T04:00:00Z","v":373992,"vw":305.080911},{"c":302.96,"h":307.63,"l":301.32,"n":7579,"o":307.55,"t":"2026-10-02T04:00:00Z","v":179278,"vw":303.560334},{"c":306.77,"h":309.77,"l":300.7851,"n":5892,"o":303.95,"t":"2026-10-05T04:00:00Z","v":163866,"vw":306.680227},{"c":296.94,"h":309.41,"l":293.725,"n":8134,"o":309.41,"t":"2026-10-06T04:00:00Z","v":163817,"vw":297.431158},{"c":293.26,"h":301.265,"l":292.47,"n":8668,"o":293.63,"t":"2026-10-07T04:00:00Z","v":309188,"vw":294.889722},{"c":295,"h":296.48,"l":281.7401,"n":9292,"o":290.41,"t":"2026-10-08T04:00:00Z","v":318972,"vw":291.504096},{"c":301.81,"h":304.775,"l":294.315,"n":6781,"o":294.79,"t":"2026-10-09T04:00:00Z","v":183089,"vw":301.804029},{"c":311.13,"h":311.86,"l":300,"n":8525,"o":302.5,"t":"2026-10-12T04:00:00Z","v":173239,"vw":308.50433},{"c":303.53,"h":311.72,"l":300.23,"n":7039,"o":311.72,"t":"2026-10-13T04:00:00Z","v":196622,"vw":303.798187},{"c":294.99,"h":307.11,"l":292.28,"n":8870,"o":299.55,"t":"2026-10-14T04:00:00Z","v":245322,"vw":298.277934},{"c":298.5,"h":304.6003,"l":296.85,"n":9792,"o":298.18,"t":"2026-10-15T04:00:00Z","v":332156,"vw":300.064764},{"c":295.54,"h":297.67,"l":292.56,"n":7071,"o":297.67,"t":"2026-10-16T04:00:00Z","v":164555,"vw":295.248925},{"c":297.28,"h":303.855,"l":295.735,"n":7167,"o":300.41,"t":"2026-10-19T04:00:00Z","v":117031,"vw":298.560423},{"c":306.4,"h":314.05,"l":298.61,"n":7739,"o":298.61,"t":"2026-10-20T04:00:00Z","v":171795,"vw":307.543678},{"c":314.78,"h":317.64,"l":303.9301,"n":7715,"o":305.36,"t":"2026-10-21T04:00:00Z","v":222811,"vw":311.161255},{"c":307.82,"h":315.2725,"l":305.34,"n":9063,"o":313,"t":"2026-10-22T04:00:00Z","v":315179,"vw":310.350521}],"volatilityBars":[{"c":290,"h":290,"l":290,"n":22,"o":290,"t":"2026-09-22T08:00:00Z","v":421,"vw":290},{"c":290.47,"h":291,"l":289,"n":245,"o":291,"t":"2026-09-22T13:30:00Z","v":6947,"vw":290.416711},{"c":289.68,"h":292.85,"l":289.68,"n":220,"o":290.74,"t":"2026-09-22T13:45:00Z","v":16141,"vw":290.995109},{"c":292.1,"h":292.3,"l":290.145,"n":156,"o":290.145,"t":"2026-09-22T14:00:00Z","v":3188,"vw":291.759567},{"c":290.97,"h":292.54,"l":289.91,"n":192,"o":292.185,"t":"2026-09-22T14:15:00Z","v":4752,"vw":291.275106},{"c":291.365,"h":291.595,"l":290.94,"n":46,"o":290.94,"t":"2026-09-22T14:30:00Z","v":772,"vw":291.3},{"c":292.16,"h":292.16,"l":291.14,"n":54,"o":291.86,"t":"2026-09-22T14:45:00Z","v":1057,"vw":291.743333},{"c":293.44,"h":293.6,"l":291.85,"n":160,"o":291.85,"t":"2026-09-22T15:00:00Z","v":2922,"vw":292.881488},{"c":293.49,"h":293.57,"l":293.12,"n":55,"o":293.57,"t":"2026-09-22T15:15:00Z","v":724,"vw":293.4},{"c":293.44,"h":293.58,"l":293.06,"n":86,"o":293.5,"t":"2026-09-22T15:30:00Z","v":1566,"vw":293.447778},{"c":293.53,"h":293.6,"l":293.175,"n":109,"o":293.47,"t":"2026-09-22T15:45:00Z","v":2078,"vw":293.350957},{"c":293.34,"h":293.54,"l":292.54,"n":182,"o":293.46,"t":"2026-09-22T16:00:00Z","v":2154,"vw":293.034444},{"c":292.92,"h":292.97,"l":292.355,"n":90,"o":292.92,"t":"2026-09-22T16:15:00Z","v":1336,"vw":292.781578},{"c":292.35,"h":292.93,"l":292.35,"n":105,"o":292.93,"t":"2026-09-22T16:30:00Z","v":1778,"vw":292.607143},{"c":292.57,"h":292.73,"l":292.0007,"n":179,"o":292.57,"t":"2026-09-22T16:45:00Z","v":3642,"vw":292.497975},{"c":291.6,"h":292.67,"l":291.6,"n":230,"o":292.04,"t":"2026-09-22T17:00:00Z","v":5024,"vw":292.092308},{"c":291.44,"h":291.595,"l":291.435,"n":114,"o":291.595,"t":"2026-09-22T17:15:00Z","v":2210,"vw":291.466119},{"c":292.67,"h":292.67,"l":291.69,"n":120,"o":291.98,"t":"2026-09-22T17:30:00Z","v":2150,"vw":292.242229},{"c":293.105,"h":293.42,"l":292.7,"n":157,"o":292.7,"t":"2026-09-22T17:45:00Z","v":2124,"vw":293.09711},{"c":293.525,"h":293.735,"l":293.41,"n":115,"o":293.735,"t":"2026-09-22T18:00:00Z","v":1899,"vw":293.525208},{"c":294.04,"h":294.04,"l":294.04,"n":17,"o":294.04,"t":"2026-09-22T18:15:00Z","v":277,"vw":294.04},{"c":294.29,"h":294.9,"l":293.98,"n":120,"o":293.98,"t":"2026-09-22T18:30:00Z","v":2036,"vw":294.352563},{"c":295.69,"h":296,"l":294.73,"n":230,"o":294.73,"t":"2026-09-22T18:45:00Z","v":6081,"vw":295.402262},{"c":297.85,"h":297.85,"l":297.13,"n":203,"o":297.48,"t":"2026-09-22T19:00:00Z","v":5885,"vw":297.356326},{"c":297.03,"h":298.1381,"l":297.03,"n":199,"o":297.89,"t":"2026-09-22T19:15:00Z","v":4691,"vw":297.734385},{"c":298.39,"h":298.39,"l":296.91,"n":681,"o":297.32,"t":"2026-09-22T19:30:00Z","v":14278,"vw":297.569702},{"c":298.79,"h":300.48,"l":298.005,"n":1611,"o":298.56,"t":"2026-09-22T19:45:00Z","v":45852,"vw":299.489481},{"c":298.5,"h":298.5,"l":298.5,"n":29,"o":298.5,"t":"2026-09-22T20:00:00Z","v":61565,"vw":298.5},{"c":298.4,"h":298.4,"l":298.4,"n":8,"o":298.4,"t":"2026-09-23T08:00:00Z","v":447,"vw":298.4},{"c":297.145,"h":300.44,"l":297.145,"n":82,"o":300.44,"t":"2026-09-23T13:30:00Z","v":3391,"vw":299.783286},{"c":299.29,"h":300.66,"l":298.45,"n":114,"o":298.455,"t":"2026-09-23T13:45:00Z","v":3575,"vw":299.056712},{"c":301.83,"h":301.83,"l":298.685,"n":148,"o":299.22,"t":"2026-09-23T14:00:00Z","v":3133,"vw":299.991684},{"c":301.51,"h":302.44,"l":301.51,"n":123,"o":301.82,"t":"2026-09-23T14:15:00Z","v":3098,"vw":301.864361},{"c":299,"h":301.44,"l":298.675,"n":597,"o":301.38,"t":"2026-09-23T14:30:00Z","v":40808,"vw":299.82493},{"c":298,"h":299.39,"l":297.835,"n":485,"o":298.8,"t":"2026-09-23T14:45:00Z","v":21012,"vw":298.705842},{"c":299.39,"h":300,"l":299.36,"n":89,"o":299.36,"t":"2026-09-23T15:15:00Z","v":1175,"vw":299.741547},{"c":300.2,"h":300.55,"l":298.83,"n":188,"o":298.83,"t":"2026-09-23T15:30:00Z","v":8379,"vw":299.866738},{"c":300.19,"h":300.2,"l":299.095,"n":311,"o":300.2,"t":"2026-09-23T15:45:00Z","v":21798,"vw":299.821565},{"c":301.16,"h":301.16,"l":299.775,"n":140,"o":299.775,"t":"2026-09-23T16:00:00Z","v":3421,"vw":300.130023},{"c":300.325,"h":300.4825,"l":300.325,"n":61,"o":300.465,"t":"2026-09-23T16:15:00Z","v":2445,"vw":300.449011},{"c":299.315,"h":300.27,"l":298.97,"n":93,"o":300.27,"t":"2026-09-23T16:30:00Z","v":3429,"vw":299.680318},{"c":297.745,"h":297.78,"l":297.65,"n":76,"o":297.65,"t":"2026-09-23T16:45:00Z","v":1703,"vw":297.678125},{"c":298.82,"h":298.91,"l":298.17,"n":115,"o":298.38,"t":"2026-09-23T17:15:00Z","v":1771,"vw":298.726446},{"c":299.14,"h":299.14,"l":298.255,"n":194,"o":298.5315,"t":"2026-09-23T17:30:00Z","v":3662,"vw":298.828171},{"c":298.93,"h":299.06,"l":298.93,"n":35,"o":299.06,"t":"2026-09-23T17:45:00Z","v":1583,"vw":298.93963},{"c":296.245,"h":299.11,"l":296.08,"n":199,"o":299.11,"t":"2026-09-23T18:00:00Z","v":4160,"vw":297.209627},{"c":297.17,"h":297.17,"l":296.195,"n":61,"o":296.195,"t":"2026-09-23T18:15:00Z","v":944,"vw":296.766667},{"c":296.575,"h":296.63,"l":296.425,"n":66,"o":296.6,"t":"2026-09-23T18:30:00Z","v":1661,"vw":296.562737},{"c":297.75,"h":297.75,"l":297.18,"n":50,"o":297.18,"t":"2026-09-23T18:45:00Z","v":887,"vw":297.3675},{"c":299.77,"h":299.77,"l":297.69,"n":155,"o":297.69,"t":"2026-09-23T19:00:00Z","v":2947,"vw":298.701607},{"c":298.46,"h":299.78,"l":298.46,"n":86,"o":299.77,"t":"2026-09-23T19:30:00Z","v":1783,"vw":299.527222},{"c":298.39,"h":299.53,"l":297.5575,"n":1239,"o":298.58,"t":"2026-09-23T19:45:00Z","v":23138,"vw":298.642643},{"c":298.41,"h":298.41,"l":298.41,"n":31,"o":298.41,"t":"2026-09-23T20:00:00Z","v":30031,"vw":298.41},{"c":298.03,"h":298.31,"l":296.95,"n":197,"o":296.95,"t":"2026-09-24T13:30:00Z","v":3779,"vw":297.186915},{"c":298.85,"h":299.545,"l":298.85,"n":87,"o":299.03,"t":"2026-09-24T13:45:00Z","v":2014,"vw":299.241559},{"c":299,"h":299.5,"l":298.175,"n":249,"o":298.175,"t":"2026-09-24T14:00:00Z","v":11021,"vw":299.131256},{"c":299.1,"h":299.1,"l":298.545,"n":93,"o":298.545,"t":"2026-09-24T14:15:00Z","v":787,"vw":298.8225},{"c":298.805,"h":298.805,"l":298.805,"n":40,"o":298.805,"t":"2026-09-24T14:30:00Z","v":503,"vw":298.805},{"c":298.83,"h":299.39,"l":298.83,"n":32,"o":299.39,"t":"2026-09-24T14:45:00Z","v":971,"vw":299.309286},{"c":298.06,"h":298.3575,"l":298.06,"n":120,"o":298.3575,"t":"2026-09-24T15:00:00Z","v":1275,"vw":298.208352},{"c":297.38,"h":298.46,"l":297.38,"n":106,"o":298.37,"t":"2026-09-24T15:15:00Z","v":1706,"vw":298.040736},{"c":297.66,"h":297.66,"l":296.37,"n":173,"o":296.54,"t":"2026-09-24T15:30:00Z","v":2161,"vw":296.858636},{"c":297.68,"h":297.8,"l":297.66,"n":47,"o":297.66,"t":"2026-09-24T15:45:00Z","v":772,"vw":297.7},{"c":297.04,"h":297.04,"l":297.04,"n":2,"o":297.04,"t":"2026-09-24T16:00:00Z","v":101,"vw":297.04},{"c":300.005,"h":300.155,"l":298,"n":206,"o":298.43,"t":"2026-09-24T16:15:00Z","v":3124,"vw":299.1855},{"c":301.34,"h":301.34,"l":300.2,"n":265,"o":300.285,"t":"2026-09-24T16:30:00Z","v":8214,"vw":300.948877},{"c":298.79,"h":301.385,"l":298.79,"n":528,"o":300.91,"t":"2026-09-24T16:45:00Z","v":10177,"vw":299.772656},{"c":299.93,"h":299.93,"l":299.485,"n":27,"o":299.485,"t":"2026-09-24T17:00:00Z","v":483,"vw":299.633333},{"c":299.84,"h":299.84,"l":299.84,"n":18,"o":299.84,"t":"2026-09-24T17:15:00Z","v":270,"vw":299.84},{"c":300.545,"h":300.59,"l":300.42,"n":62,"o":300.57,"t":"2026-09-24T17:30:00Z","v":1195,"vw":300.515},{"c":300.51,"h":300.54,"l":300.51,"n":11,"o":300.54,"t":"2026-09-24T17:45:00Z","v":253,"vw":300.524851},{"c":301.32,"h":301.32,"l":300.58,"n":67,"o":300.58,"t":"2026-09-24T18:00:00Z","v":882,"vw":300.831},{"c":301.9285,"h":301.98,"l":301.33,"n":174,"o":301.37,"t":"2026-09-24T18:15:00Z","v":2545,"vw":301.665318},{"c":301.76,"h":303.41,"l":301.76,"n":326,"o":301.97,"t":"2026-09-24T18:30:00Z","v":10258,"vw":302.276788},{"c":300.6,"h":301.53,"l":300.6,"n":105,"o":301.49,"t":"2026-09-24T18:45:00Z","v":1466,"vw":300.980833},{"c":299.28,"h":300.74,"l":299.28,"n":317,"o":300.74,"t":"2026-09-24T19:00:00Z","v":13271,"vw":299.882285},{"c":298.81,"h":298.81,"l":298.35,"n":282,"o":298.48,"t":"2026-09-24T19:15:00Z","v":4548,"vw":298.497375},{"c":298.78,"h":298.93,"l":298.665,"n":239,"o":298.71,"t":"2026-09-24T19:30:00Z","v":2839,"vw":298.734907},{"c":298.58,"h":299.555,"l":297.62,"n":1489,"o":298.305,"t":"2026-09-24T19:45:00Z","v":32511,"vw":298.690449},{"c":299.04,"h":299.04,"l":299.04,"n":27,"o":299.04,"t":"2026-09-24T20:00:00Z","v":34141,"vw":299.04},{"c":300.2,"h":300.2,"l":300.2,"n":8,"o":300.2,"t":"2026-09-25T08:15:00Z","v":387,"vw":300.2},{"c":303.51,"h":303.51,"l":303.51,"n":16,"o":303.51,"t":"2026-09-25T08:45:00Z","v":361,"vw":303.51},{"c":303.52,"h":303.52,"l":303.5,"n":17,"o":303.5,"t":"2026-09-25T11:45:00Z","v":783,"vw":303.506766},{"c":303,"h":303.51,"l":302.5,"n":17,"o":303.51,"t":"2026-09-25T13:00:00Z","v":1203,"vw":303.062372},{"c":303.5,"h":303.5,"l":303.5,"n":1,"o":303.5,"t":"2026-09-25T13:15:00Z","v":120,"vw":303.5},{"c":300.46,"h":303.17,"l":299.63,"n":146,"o":303.17,"t":"2026-09-25T13:30:00Z","v":4168,"vw":302.769577},{"c":299.14,"h":299.14,"l":299.14,"n":55,"o":299.14,"t":"2026-09-25T13:45:00Z","v":578,"vw":299.14},{"c":298.14,"h":299.41,"l":298.14,"n":102,"o":299.26,"t":"2026-09-25T14:00:00Z","v":1649,"vw":298.759445},{"c":295.23,"h":297.23,"l":294.935,"n":88,"o":297.23,"t":"2026-09-25T14:15:00Z","v":1763,"vw":295.743194},{"c":295.02,"h":295.02,"l":294.91,"n":46,"o":295.02,"t":"2026-09-25T14:30:00Z","v":1104,"vw":295.003571},{"c":296.09,"h":296.12,"l":293.9,"n":274,"o":294.01,"t":"2026-09-25T14:45:00Z","v":8297,"vw":295.185299},{"c":296.99,"h":296.99,"l":296.99,"n":39,"o":296.99,"t":"2026-09-25T15:00:00Z","v":685,"vw":296.99},{"c":296.3,"h":297.29,"l":296.3,"n":96,"o":296.615,"t":"2026-09-25T15:15:00Z","v":1926,"vw":296.553324},{"c":295.53,"h":296.76,"l":295.53,"n":169,"o":296.63,"t":"2026-09-25T15:30:00Z","v":5654,"vw":295.990218},{"c":296.49,"h":296.49,"l":295.46,"n":62,"o":295.46,"t":"2026-09-25T15:45:00Z","v":1032,"vw":296.276},{"c":298.48,"h":298.48,"l":297.68,"n":36,"o":297.68,"t":"2026-09-25T16:00:00Z","v":437,"vw":298.08},{"c":298.435,"h":298.52,"l":298.28,"n":71,"o":298.52,"t":"2026-09-25T16:15:00Z","v":2007,"vw":298.325714},{"c":297.6,"h":297.98,"l":297.6,"n":83,"o":297.98,"t":"2026-09-25T16:30:00Z","v":1720,"vw":297.79},{"c":299.615,"h":299.615,"l":297.545,"n":157,"o":297.545,"t":"2026-09-25T16:45:00Z","v":3155,"vw":298.401579},{"c":299.795,"h":300.04,"l":298.945,"n":135,"o":298.945,"t":"2026-09-25T17:00:00Z","v":2049,"vw":299.4825},{"c":299.655,"h":299.75,"l":299.35,"n":73,"o":299.75,"t":"2026-09-25T17:15:00Z","v":1558,"vw":299.511875},{"c":300.75,"h":300.75,"l":299.955,"n":99,"o":299.955,"t":"2026-09-25T17:30:00Z","v":1541,"vw":300.436629},{"c":301.155,"h":301.28,"l":300.92,"n":87,"o":300.92,"t":"2026-09-25T17:45:00Z","v":19598,"vw":301.118333},{"c":301.24,"h":301.24,"l":299.43,"n":515,"o":300.59,"t":"2026-09-25T18:00:00Z","v":43630,"vw":300.063668},{"c":301.17,"h":301.43,"l":301.17,"n":63,"o":301.32,"t":"2026-09-25T18:15:00Z","v":1160,"vw":301.3375},{"c":301.04,"h":301.7,"l":301.04,"n":116,"o":301.6,"t":"2026-09-25T18:30:00Z","v":1800,"vw":301.398},{"c":302.04,"h":302.04,"l":301.545,"n":75,"o":301.545,"t":"2026-09-25T18:45:00Z","v":1646,"vw":301.6975},{"c":302.64,"h":302.66,"l":301.7042,"n":211,"o":302.37,"t":"2026-09-25T19:00:00Z","v":3469,"vw":302.171951},{"c":304.125,"h":304.125,"l":302.34,"n":289,"o":303.01,"t":"2026-09-25T19:15:00Z","v":6553,"vw":303.253946},{"c":304.295,"h":304.7,"l":303.9,"n":655,"o":304.1,"t":"2026-09-25T19:30:00Z","v":18253,"vw":304.348056},{"c":301.89,"h":305.345,"l":301.64,"n":1272,"o":304.63,"t":"2026-09-25T19:45:00Z","v":65636,"vw":303.565052},{"c":301.52,"h":301.52,"l":301.52,"n":23,"o":301.52,"t":"2026-09-25T20:00:00Z","v":39795,"vw":301.52},{"c":300.51,"h":300.6,"l":300.51,"n":56,"o":300.6,"t":"2026-09-28T08:00:00Z","v":1182,"vw":300.571919},{"c":300,"h":300,"l":300,"n":12,"o":300,"t":"2026-09-28T08:15:00Z","v":162,"vw":300},{"c":300.3,"h":300.3,"l":300.2,"n":26,"o":300.2,"t":"2026-09-28T11:00:00Z","v":402,"vw":300.263291},{"c":299.7,"h":302.48,"l":299.7,"n":135,"o":299.78,"t":"2026-09-28T13:30:00Z","v":2488,"vw":300.480067},{"c":301.615,"h":302.31,"l":300.78,"n":145,"o":301.51,"t":"2026-09-28T13:45:00Z","v":3184,"vw":301.541079},{"c":303.04,"h":303.15,"l":300.7,"n":279,"o":302.18,"t":"2026-09-28T14:00:00Z","v":29836,"vw":301.632833},{"c":303.95,"h":303.98,"l":303.39,"n":90,"o":303.98,"t":"2026-09-28T14:15:00Z","v":1588,"vw":303.642026},{"c":305.015,"h":305.12,"l":303.6,"n":114,"o":303.6,"t":"2026-09-28T14:30:00Z","v":2375,"vw":304.732143},{"c":305.27,"h":306.49,"l":305,"n":228,"o":305,"t":"2026-09-28T14:45:00Z","v":8009,"vw":305.809072},{"c":307.02,"h":307.02,"l":305.55,"n":127,"o":305.55,"t":"2026-09-28T15:00:00Z","v":2314,"vw":306.445227},{"c":307.565,"h":307.5862,"l":306.46,"n":234,"o":306.715,"t":"2026-09-28T15:15:00Z","v":5235,"vw":307.009552},{"c":308.365,"h":308.365,"l":307.87,"n":61,"o":308.2011,"t":"2026-09-28T15:30:00Z","v":1195,"vw":308.201017},{"c":308.03,"h":308.33,"l":306.91,"n":215,"o":307.14,"t":"2026-09-28T15:45:00Z","v":5355,"vw":307.87524},{"c":308.55,"h":309.64,"l":308.02,"n":175,"o":308.23,"t":"2026-09-28T16:00:00Z","v":3294,"vw":308.712695},{"c":310,"h":310,"l":309.14,"n":160,"o":309.14,"t":"2026-09-28T16:15:00Z","v":2828,"vw":309.765327},{"c":311.965,"h":313.3,"l":311.47,"n":298,"o":311.6,"t":"2026-09-28T16:30:00Z","v":6698,"vw":312.375085},{"c":311.98,"h":312,"l":310.825,"n":206,"o":311.945,"t":"2026-09-28T16:45:00Z","v":6765,"vw":311.143488},{"c":312.69,"h":312.69,"l":311.24,"n":102,"o":311.24,"t":"2026-09-28T17:00:00Z","v":1604,"vw":311.665989},{"c":311.525,"h":312.72,"l":311.15,"n":92,"o":312.68,"t":"2026-09-28T17:15:00Z","v":1858,"vw":311.877917},{"c":311.64,"h":311.64,"l":310.85,"n":190,"o":311.03,"t":"2026-09-28T17:30:00Z","v":3331,"vw":311.162774},{"c":310.16,"h":311.57,"l":310.16,"n":111,"o":311.57,"t":"2026-09-28T17:45:00Z","v":2366,"vw":310.922197},{"c":312.06,"h":312.06,"l":309.64,"n":215,"o":309.64,"t":"2026-09-28T18:00:00Z","v":3078,"vw":310.721759},{"c":312.105,"h":312.105,"l":310.84,"n":201,"o":311.52,"t":"2026-09-28T18:15:00Z","v":3727,"vw":311.934605},{"c":312.935,"h":313.1227,"l":311.37,"n":184,"o":312.3,"t":"2026-09-28T18:30:00Z","v":5176,"vw":312.01822},{"c":313.82,"h":313.82,"l":313.295,"n":101,"o":313.295,"t":"2026-09-28T18:45:00Z","v":1983,"vw":313.47},{"c":312.48,"h":313.94,"l":312.48,"n":62,"o":313.495,"t":"2026-09-28T19:00:00Z","v":954,"vw":313.35375},{"c":312.24,"h":312.915,"l":311.37,"n":389,"o":312.875,"t":"2026-09-28T19:15:00Z","v":7160,"vw":312.279409},{"c":313.33,"h":314.19,"l":312.715,"n":329,"o":312.755,"t":"2026-09-28T19:30:00Z","v":5808,"vw":313.712558},{"c":314.06,"h":314.94,"l":312.785,"n":2147,"o":313.53,"t":"2026-09-28T19:45:00Z","v":46200,"vw":314.099454},{"c":314.1,"h":314.1,"l":314.1,"n":34,"o":314.1,"t":"2026-09-28T20:00:00Z","v":50047,"vw":314.1},{"c":311.64,"h":311.64,"l":311.64,"n":25,"o":311.64,"t":"2026-09-29T12:30:00Z","v":1252,"vw":311.64},{"c":314.21,"h":314.5,"l":314.21,"n":33,"o":314.5,"t":"2026-09-29T12:45:00Z","v":1251,"vw":314.239293},{"c":313.53,"h":317.1,"l":313.53,"n":158,"o":313.63,"t":"2026-09-29T13:30:00Z","v":5073,"vw":314.64263},{"c":312.195,"h":312.91,"l":310.84,"n":109,"o":312.91,"t":"2026-09-29T13:45:00Z","v":4182,"vw":312.104909},{"c":309.22,"h":311.56,"l":308.77,"n":222,"o":311.56,"t":"2026-09-29T14:00:00Z","v":4493,"vw":309.997474},{"c":309.54,"h":310.61,"l":307.66,"n":240,"o":308.99,"t":"2026-09-29T14:15:00Z","v":8936,"vw":308.926023},{"c":307.465,"h":309.325,"l":307.32,"n":90,"o":309.325,"t":"2026-09-29T14:30:00Z","v":2715,"vw":308.186257},{"c":308.25,"h":308.53,"l":307.44,"n":200,"o":307.44,"t":"2026-09-29T14:45:00Z","v":5790,"vw":308.114815},{"c":309,"h":309.06,"l":307.67,"n":108,"o":308.87,"t":"2026-09-29T15:00:00Z","v":3690,"vw":308.47992},{"c":308.39,"h":309.16,"l":308.21,"n":131,"o":308.505,"t":"2026-09-29T15:15:00Z","v":6078,"vw":308.58052},{"c":305.91,"h":308.13,"l":305.88,"n":340,"o":308.13,"t":"2026-09-29T15:30:00Z","v":13110,"vw":307.134741},{"c":305.78,"h":305.92,"l":304.8,"n":293,"o":305.255,"t":"2026-09-29T15:45:00Z","v":30661,"vw":305.246832},{"c":306.46,"h":306.5,"l":306.46,"n":35,"o":306.5,"t":"2026-09-29T16:00:00Z","v":682,"vw":306.485663},{"c":305.58,"h":306.67,"l":305.13,"n":318,"o":306.67,"t":"2026-09-29T16:15:00Z","v":14917,"vw":305.926518},{"c":305,"h":306.11,"l":305,"n":229,"o":306.02,"t":"2026-09-29T16:30:00Z","v":9007,"vw":305.648885},{"c":306.7,"h":306.7,"l":305.1,"n":97,"o":305.1,"t":"2026-09-29T16:45:00Z","v":2736,"vw":305.964009},{"c":306.49,"h":306.85,"l":306.07,"n":256,"o":306.61,"t":"2026-09-29T17:00:00Z","v":10019,"vw":306.47918},{"c":305.215,"h":306,"l":304.77,"n":136,"o":306,"t":"2026-09-29T17:15:00Z","v":6015,"vw":305.14538},{"c":305.6,"h":305.63,"l":305.205,"n":110,"o":305.205,"t":"2026-09-29T17:30:00Z","v":6709,"vw":305.409545},{"c":304.3625,"h":306.04,"l":304.355,"n":195,"o":305.595,"t":"2026-09-29T17:45:00Z","v":6825,"vw":305.286609},{"c":305.17,"h":305.54,"l":304.685,"n":318,"o":305.54,"t":"2026-09-29T18:00:00Z","v":9029,"vw":305.088807},{"c":306.96,"h":306.97,"l":305.195,"n":221,"o":305.2325,"t":"2026-09-29T18:15:00Z","v":5840,"vw":305.724472},{"c":308.44,"h":308.44,"l":306.94,"n":213,"o":307.76,"t":"2026-09-29T18:30:00Z","v":5214,"vw":307.696756},{"c":309.0075,"h":309.8,"l":308.51,"n":229,"o":308.51,"t":"2026-09-29T18:45:00Z","v":8887,"vw":309.180839},{"c":308.065,"h":308.56,"l":308.06,"n":221,"o":308.56,"t":"2026-09-29T19:00:00Z","v":6446,"vw":308.314203},{"c":311.1,"h":311.72,"l":308.165,"n":617,"o":308.2125,"t":"2026-09-29T19:15:00Z","v":27319,"vw":310.694436},{"c":311.185,"h":311.685,"l":310.79,"n":458,"o":310.94,"t":"2026-09-29T19:30:00Z","v":31535,"vw":311.265565},{"c":310.28,"h":311.42,"l":309.34,"n":1581,"o":311.1,"t":"2026-09-29T19:45:00Z","v":92086,"vw":310.17911},{"c":310.36,"h":310.36,"l":310.36,"n":21,"o":310.36,"t":"2026-09-29T20:00:00Z","v":46682,"vw":310.36},{"c":307.02,"h":310.52,"l":306.98,"n":164,"o":310.52,"t":"2026-09-30T13:30:00Z","v":4270,"vw":308.8772},{"c":308.82,"h":308.84,"l":307.5,"n":156,"o":308.16,"t":"2026-09-30T13:45:00Z","v":5748,"vw":308.08994},{"c":308.54,"h":308.54,"l":307.79,"n":107,"o":307.79,"t":"2026-09-30T14:00:00Z","v":833,"vw":308.165},{"c":307.95,"h":308,"l":307.22,"n":176,"o":307.615,"t":"2026-09-30T14:15:00Z","v":2505,"vw":307.686913},{"c":307.13,"h":308.6,"l":307.13,"n":304,"o":307.715,"t":"2026-09-30T14:30:00Z","v":17818,"vw":307.934078},{"c":308.16,"h":308.16,"l":306.95,"n":125,"o":307.125,"t":"2026-09-30T14:45:00Z","v":4061,"vw":307.403696},{"c":309.13,"h":310.18,"l":308.16,"n":348,"o":308.16,"t":"2026-09-30T15:00:00Z","v":14856,"vw":309.10259},{"c":308.4225,"h":308.9,"l":307.7201,"n":90,"o":307.7201,"t":"2026-09-30T15:15:00Z","v":24134,"vw":308.454314},{"c":308.895,"h":309.26,"l":308.895,"n":202,"o":309.16,"t":"2026-09-30T15:30:00Z","v":7480,"vw":309.082114},{"c":308.73,"h":308.73,"l":308.73,"n":16,"o":308.73,"t":"2026-09-30T15:45:00Z","v":2331,"vw":308.73},{"c":308.325,"h":308.83,"l":307.9,"n":167,"o":308.271,"t":"2026-09-30T16:00:00Z","v":7346,"vw":308.505377},{"c":307.21,"h":308.25,"l":307.21,"n":38,"o":308.25,"t":"2026-09-30T16:15:00Z","v":709,"vw":307.892857},{"c":308.985,"h":308.985,"l":307.7,"n":241,"o":307.85,"t":"2026-09-30T16:30:00Z","v":9192,"vw":308.463987},{"c":310.2,"h":310.2,"l":308.8,"n":81,"o":308.985,"t":"2026-09-30T16:45:00Z","v":2032,"vw":309.853764},{"c":311.105,"h":311.105,"l":309.9,"n":127,"o":310,"t":"2026-09-30T17:00:00Z","v":2484,"vw":310.302187},{"c":310.72,"h":311.07,"l":310.07,"n":97,"o":310.75,"t":"2026-09-30T17:15:00Z","v":3816,"vw":310.409808},{"c":311.185,"h":311.185,"l":311.175,"n":26,"o":311.175,"t":"2026-09-30T17:30:00Z","v":1071,"vw":311.178017},{"c":311.88,"h":311.88,"l":310.71,"n":211,"o":310.87,"t":"2026-09-30T17:45:00Z","v":4349,"vw":311.437142},{"c":310.89,"h":312.7391,"l":310.75,"n":236,"o":311.84,"t":"2026-09-30T18:00:00Z","v":6015,"vw":311.512015},{"c":313,"h":313.295,"l":311.01,"n":261,"o":311.26,"t":"2026-09-30T18:15:00Z","v":6263,"vw":312.615664},{"c":315,"h":316.93,"l":312.67,"n":332,"o":313.58,"t":"2026-09-30T18:30:00Z","v":68828,"vw":316.591029},{"c":316.205,"h":317.23,"l":314.81,"n":479,"o":315.3,"t":"2026-09-30T18:45:00Z","v":17494,"vw":316.106329},{"c":311.48,"h":315.99,"l":311.35,"n":378,"o":315.99,"t":"2026-09-30T19:00:00Z","v":10404,"vw":313.992914},{"c":313.805,"h":313.805,"l":310.82,"n":432,"o":311.07,"t":"2026-09-30T19:15:00Z","v":13686,"vw":311.653363},{"c":312.61,"h":314.1,"l":312.61,"n":445,"o":313.825,"t":"2026-09-30T19:30:00Z","v":20550,"vw":313.388633},{"c":312.68,"h":313.35,"l":311.6,"n":1920,"o":312.35,"t":"2026-09-30T19:45:00Z","v":70647,"vw":312.588259},{"c":312.37,"h":312.37,"l":312.37,"n":25,"o":312.37,"t":"2026-09-30T20:00:00Z","v":83312,"vw":312.37},{"c":310.83,"h":312.05,"l":309.12,"n":180,"o":309.82,"t":"2026-10-01T13:30:00Z","v":4656,"vw":310.308084},{"c":307.86,"h":311.215,"l":307.41,"n":318,"o":309.69,"t":"2026-10-01T13:45:00Z","v":7371,"vw":308.569682},{"c":309.165,"h":309.47,"l":307.625,"n":205,"o":307.87,"t":"2026-10-01T14:00:00Z","v":6810,"vw":308.181426},{"c":309.4,"h":309.4,"l":307.53,"n":121,"o":308.44,"t":"2026-10-01T14:15:00Z","v":2221,"vw":308.560039},{"c":304.86,"h":308.72,"l":302.66,"n":1033,"o":308.37,"t":"2026-10-01T14:30:00Z","v":15329,"vw":305.787974},{"c":305.34,"h":305.42,"l":304.5075,"n":348,"o":304.72,"t":"2026-10-01T14:45:00Z","v":11227,"vw":305.080738},{"c":303.79,"h":305.36,"l":303.79,"n":92,"o":304.565,"t":"2026-10-01T15:00:00Z","v":2279,"vw":304.564216},{"c":303.025,"h":305.61,"l":302.52,"n":602,"o":304.12,"t":"2026-10-01T15:15:00Z","v":20782,"vw":304.015955},{"c":302.61,"h":303.12,"l":301.48,"n":237,"o":302.66,"t":"2026-10-01T15:30:00Z","v":5946,"vw":302.478474},{"c":301.855,"h":302.67,"l":301.855,"n":162,"o":302.67,"t":"2026-10-01T15:45:00Z","v":3284,"vw":302.151},{"c":303.73,"h":303.73,"l":302.33,"n":137,"o":302.33,"t":"2026-10-01T16:00:00Z","v":3001,"vw":303.13826},{"c":304.025,"h":304.75,"l":301.99,"n":459,"o":304.04,"t":"2026-10-01T16:15:00Z","v":19879,"vw":303.327698},{"c":303.915,"h":304.45,"l":303.54,"n":156,"o":304.45,"t":"2026-10-01T16:30:00Z","v":2971,"vw":304.034004},{"c":303.99,"h":305.22,"l":303.99,"n":139,"o":304.61,"t":"2026-10-01T16:45:00Z","v":2108,"vw":304.716667},{"c":305.45,"h":305.45,"l":302.985,"n":162,"o":302.985,"t":"2026-10-01T17:00:00Z","v":8076,"vw":304.721952},{"c":307.25,"h":307.25,"l":305.5,"n":225,"o":305.83,"t":"2026-10-01T17:15:00Z","v":6030,"vw":306.077727},{"c":306.49,"h":306.99,"l":305.92,"n":138,"o":306.99,"t":"2026-10-01T17:30:00Z","v":2111,"vw":306.4025},{"c":306.57,"h":307.73,"l":306.11,"n":273,"o":306.13,"t":"2026-10-01T17:45:00Z","v":12275,"vw":307.153602},{"c":305.42,"h":307.2992,"l":305.42,"n":192,"o":307.2992,"t":"2026-10-01T18:00:00Z","v":5524,"vw":306.562235},{"c":306.11,"h":306.65,"l":306.01,"n":195,"o":306.12,"t":"2026-10-01T18:15:00Z","v":3486,"vw":306.3375},{"c":305.83,"h":307.095,"l":305.57,"n":306,"o":306.385,"t":"2026-10-01T18:30:00Z","v":6507,"vw":306.423117},{"c":306.615,"h":306.89,"l":305.83,"n":135,"o":305.83,"t":"2026-10-01T18:45:00Z","v":2893,"vw":306.366154},{"c":306.82,"h":309.36,"l":306.82,"n":475,"o":306.88,"t":"2026-10-01T19:00:00Z","v":17945,"vw":308.027829},{"c":306.04,"h":307.3,"l":306.04,"n":221,"o":306.97,"t":"2026-10-01T19:15:00Z","v":4259,"vw":306.701176},{"c":305.68,"h":306.88,"l":305.61,"n":419,"o":306.72,"t":"2026-10-01T19:30:00Z","v":7454,"vw":306.095704},{"c":302.52,"h":306.575,"l":302.28,"n":1812,"o":305.71,"t":"2026-10-01T19:45:00Z","v":66704,"vw":305.129117},{"c":302.74,"h":302.74,"l":302.74,"n":31,"o":302.74,"t":"2026-10-01T20:00:00Z","v":39614,"vw":302.74},{"c":303.91,"h":303.91,"l":303.44,"n":24,"o":303.44,"t":"2026-10-02T11:15:00Z","v":1088,"vw":303.520282},{"c":304.41,"h":304.41,"l":304,"n":21,"o":304.41,"t":"2026-10-02T11:30:00Z","v":756,"vw":304.216897},{"c":305.25,"h":307.55,"l":301.32,"n":278,"o":307.55,"t":"2026-10-02T13:30:00Z","v":7530,"vw":304.946214},{"c":303.555,"h":305.1625,"l":302.81,"n":266,"o":305.0975,"t":"2026-10-02T13:45:00Z","v":7467,"vw":303.972855},{"c":305.55,"h":306.3,"l":304.22,"n":120,"o":305.84,"t":"2026-10-02T14:00:00Z","v":1978,"vw":305.291044},{"c":304.39,"h":304.81,"l":304.39,"n":44,"o":304.81,"t":"2026-10-02T14:15:00Z","v":697,"vw":304.67},{"c":303.56,"h":304.535,"l":303.56,"n":51,"o":304.535,"t":"2026-10-02T14:30:00Z","v":994,"vw":304.2},{"c":304.8,"h":305.34,"l":303.39,"n":139,"o":303.39,"t":"2026-10-02T14:45:00Z","v":8919,"vw":304.471615},{"c":304.63,"h":304.63,"l":303.91,"n":133,"o":304.13,"t":"2026-10-02T15:00:00Z","v":3890,"vw":304.288237},{"c":304.8825,"h":305.43,"l":304.8725,"n":69,"o":304.875,"t":"2026-10-02T15:15:00Z","v":1625,"vw":304.950556},{"c":307.32,"h":307.32,"l":305.3596,"n":134,"o":305.57,"t":"2026-10-02T15:30:00Z","v":2557,"vw":306.173924},{"c":307.63,"h":307.63,"l":306.915,"n":138,"o":307.15,"t":"2026-10-02T15:45:00Z","v":4238,"vw":307.305385},{"c":307.33,"h":307.33,"l":307.33,"n":28,"o":307.33,"t":"2026-10-02T16:00:00Z","v":721,"vw":307.33},{"c":307.17,"h":307.17,"l":306.165,"n":68,"o":306.165,"t":"2026-10-02T16:15:00Z","v":1323,"vw":306.519223},{"c":305.995,"h":306.895,"l":305.7,"n":127,"o":306.895,"t":"2026-10-02T16:30:00Z","v":3564,"vw":306.03082},{"c":305.25,"h":305.7,"l":304.875,"n":135,"o":305.7,"t":"2026-10-02T16:45:00Z","v":3786,"vw":305.310519},{"c":304.585,"h":304.585,"l":304.585,"n":7,"o":304.585,"t":"2026-10-02T17:00:00Z","v":137,"vw":304.585},{"c":304.19,"h":304.47,"l":304.18,"n":103,"o":304.47,"t":"2026-10-02T17:15:00Z","v":2836,"vw":304.304286},{"c":304.95,"h":304.95,"l":303.76,"n":69,"o":303.76,"t":"2026-10-02T17:30:00Z","v":1099,"vw":304.233729},{"c":304.34,"h":305.59,"l":304.3,"n":124,"o":304.93,"t":"2026-10-02T17:45:00Z","v":3416,"vw":304.746191},{"c":302.85,"h":304.7475,"l":302.85,"n":146,"o":304.29,"t":"2026-10-02T18:00:00Z","v":3023,"vw":303.767709},{"c":303.57,"h":304.005,"l":303.57,"n":109,"o":303.87,"t":"2026-10-02T18:15:00Z","v":2148,"vw":303.865833},{"c":303.34,"h":303.675,"l":303.22,"n":177,"o":303.675,"t":"2026-10-02T18:30:00Z","v":4604,"vw":303.351717},{"c":302.32,"h":303.35,"l":302.32,"n":195,"o":303.07,"t":"2026-10-02T18:45:00Z","v":7861,"vw":302.750369},{"c":302.01,"h":302.37,"l":301.88,"n":122,"o":302.21,"t":"2026-10-02T19:00:00Z","v":2303,"vw":302.127177},{"c":303.08,"h":303.1,"l":301.82,"n":382,"o":301.84,"t":"2026-10-02T19:15:00Z","v":16274,"vw":302.430937},{"c":303.81,"h":303.82,"l":303.1,"n":312,"o":303.12,"t":"2026-10-02T19:30:00Z","v":3842,"vw":303.510102},{"c":303.23,"h":304.48,"l":302.7,"n":1098,"o":303.585,"t":"2026-10-02T19:45:00Z","v":18779,"vw":303.340547},{"c":302.96,"h":302.96,"l":302.96,"n":35,"o":302.96,"t":"2026-10-02T20:00:00Z","v":39749,"vw":302.96},{"c":303.01,"h":303.01,"l":303.01,"n":2,"o":303.01,"t":"2026-10-05T10:15:00Z","v":304,"vw":303.01},{"c":302.41,"h":303.95,"l":302.41,"n":45,"o":303.95,"t":"2026-10-05T13:30:00Z","v":1430,"vw":303.690566},{"c":303.38,"h":303.485,"l":301.705,"n":45,"o":301.705,"t":"2026-10-05T13:45:00Z","v":2341,"vw":302.406749},{"c":304.13,"h":304.13,"l":304.13,"n":9,"o":304.13,"t":"2026-10-05T14:00:00Z","v":198,"vw":304.13},{"c":302,"h":302.9458,"l":302,"n":29,"o":302.9458,"t":"2026-10-05T14:15:00Z","v":620,"vw":302.652073},{"c":301.655,"h":301.66,"l":300.7851,"n":45,"o":301.66,"t":"2026-10-05T14:30:00Z","v":1053,"vw":301.340769},{"c":303,"h":303,"l":301.33,"n":136,"o":301.63,"t":"2026-10-05T14:45:00Z","v":4223,"vw":302.20381},{"c":303.4,"h":303.4,"l":302.9,"n":61,"o":303.005,"t":"2026-10-05T15:00:00Z","v":1606,"vw":303.120554},{"c":304.58,"h":305.055,"l":304.11,"n":92,"o":304.11,"t":"2026-10-05T15:15:00Z","v":1223,"vw":304.771},{"c":306.01,"h":306.4004,"l":305.2925,"n":63,"o":305.8,"t":"2026-10-05T15:30:00Z","v":1164,"vw":305.997234},{"c":305.305,"h":305.305,"l":305.305,"n":18,"o":305.305,"t":"2026-10-05T15:45:00Z","v":285,"vw":305.305},{"c":307.52,"h":307.52,"l":305.724,"n":36,"o":305.724,"t":"2026-10-05T16:00:00Z","v":711,"vw":306.413796},{"c":307.18,"h":307.65,"l":306.92,"n":151,"o":307.39,"t":"2026-10-05T16:15:00Z","v":5066,"vw":307.098209},{"c":307.92,"h":308.01,"l":307.01,"n":158,"o":307.3,"t":"2026-10-05T16:30:00Z","v":4097,"vw":307.673437},{"c":308,"h":308.745,"l":307.26,"n":102,"o":307.27,"t":"2026-10-05T16:45:00Z","v":2525,"vw":308.048077},{"c":308.355,"h":308.355,"l":307.83,"n":13,"o":307.83,"t":"2026-10-05T17:00:00Z","v":284,"vw":308.108521},{"c":309.115,"h":309.77,"l":309.115,"n":17,"o":309.77,"t":"2026-10-05T17:30:00Z","v":2854,"vw":309.138301},{"c":307.38,"h":309.68,"l":307.38,"n":95,"o":309.68,"t":"2026-10-05T17:45:00Z","v":1630,"vw":308.78},{"c":308.27,"h":308.27,"l":307.9,"n":28,"o":307.9,"t":"2026-10-05T18:00:00Z","v":524,"vw":308.17},{"c":308.6469,"h":308.85,"l":307.68,"n":43,"o":307.68,"t":"2026-10-05T18:15:00Z","v":1272,"vw":308.387565},{"c":307.17,"h":309.07,"l":307.17,"n":173,"o":308.74,"t":"2026-10-05T18:30:00Z","v":4276,"vw":308.39749},{"c":306.845,"h":307.9,"l":306.845,"n":26,"o":307.9,"t":"2026-10-05T18:45:00Z","v":787,"vw":307.210169},{"c":307.97,"h":308.115,"l":307.435,"n":94,"o":307.59,"t":"2026-10-05T19:00:00Z","v":1917,"vw":307.657976},{"c":308.2587,"h":308.2587,"l":307.995,"n":20,"o":307.995,"t":"2026-10-05T19:15:00Z","v":370,"vw":308.133129},{"c":307.21,"h":307.91,"l":307.08,"n":322,"o":307.47,"t":"2026-10-05T19:30:00Z","v":6790,"vw":307.421899},{"c":307.23,"h":307.94,"l":306.19,"n":1110,"o":307.025,"t":"2026-10-05T19:45:00Z","v":18909,"vw":306.889738},{"c":306.77,"h":307.23,"l":306.77,"n":26,"o":307.23,"t":"2026-10-05T20:00:00Z","v":60845,"vw":306.770816},{"c":305.7925,"h":309.41,"l":304.48,"n":154,"o":309.41,"t":"2026-10-06T13:30:00Z","v":3786,"vw":307.856249},{"c":304.775,"h":305.03,"l":304.775,"n":26,"o":305.03,"t":"2026-10-06T13:45:00Z","v":634,"vw":304.928754},{"c":299.34,"h":305.29,"l":297.86,"n":354,"o":305.26,"t":"2026-10-06T14:00:00Z","v":10053,"vw":301.602448},{"c":296.945,"h":297.3825,"l":296.945,"n":80,"o":296.97,"t":"2026-10-06T14:15:00Z","v":1297,"vw":297.113125},{"c":296.4,"h":297.5499,"l":296.4,"n":88,"o":297.5499,"t":"2026-10-06T14:30:00Z","v":2734,"vw":296.91888},{"c":298.65,"h":298.9275,"l":293.83,"n":161,"o":293.83,"t":"2026-10-06T14:45:00Z","v":5070,"vw":296.872549},{"c":298.39,"h":299.15,"l":298.39,"n":133,"o":298.98,"t":"2026-10-06T15:00:00Z","v":2572,"vw":298.883333},{"c":299.24,"h":300.24,"l":298.915,"n":124,"o":299.12,"t":"2026-10-06T15:15:00Z","v":3493,"vw":299.611094},{"c":300.51,"h":300.51,"l":299.885,"n":105,"o":300.17,"t":"2026-10-06T15:30:00Z","v":1660,"vw":300.270646},{"c":298.7,"h":301.07,"l":298.7,"n":126,"o":300.51,"t":"2026-10-06T15:45:00Z","v":2474,"vw":300.394781},{"c":297.585,"h":298.33,"l":297.585,"n":52,"o":298.33,"t":"2026-10-06T16:00:00Z","v":574,"vw":297.858333},{"c":295.28,"h":296.61,"l":295.28,"n":135,"o":296.59,"t":"2026-10-06T16:15:00Z","v":3089,"vw":296.132102},{"c":295.5225,"h":295.54,"l":294.665,"n":116,"o":294.665,"t":"2026-10-06T16:30:00Z","v":2346,"vw":295.351977},{"c":296.6,"h":296.62,"l":295.505,"n":206,"o":295.505,"t":"2026-10-06T16:45:00Z","v":5488,"vw":296.085104},{"c":295.73,"h":296.595,"l":295.73,"n":155,"o":296.595,"t":"2026-10-06T17:00:00Z","v":2737,"vw":296.152047},{"c":293.725,"h":295.31,"l":293.725,"n":119,"o":295.31,"t":"2026-10-06T17:15:00Z","v":4125,"vw":293.976658},{"c":295.62,"h":295.62,"l":293.73,"n":132,"o":293.73,"t":"2026-10-06T17:30:00Z","v":2802,"vw":294.599372},{"c":295.36,"h":295.39,"l":295.36,"n":18,"o":295.39,"t":"2026-10-06T17:45:00Z","v":614,"vw":295.375},{"c":296.62,"h":296.62,"l":294.65,"n":146,"o":294.65,"t":"2026-10-06T18:00:00Z","v":2990,"vw":295.301792},{"c":297.49,"h":297.49,"l":296.57,"n":143,"o":296.6525,"t":"2026-10-06T18:15:00Z","v":2945,"vw":296.985311},{"c":297.13,"h":297.13,"l":296.97,"n":52,"o":296.97,"t":"2026-10-06T18:30:00Z","v":619,"vw":297.05},{"c":297.41,"h":297.475,"l":297.15,"n":138,"o":297.15,"t":"2026-10-06T18:45:00Z","v":3701,"vw":297.352609},{"c":296.035,"h":298.01,"l":295.16,"n":179,"o":298.01,"t":"2026-10-06T19:00:00Z","v":2657,"vw":296.866552},{"c":295.91,"h":295.91,"l":295.14,"n":119,"o":295.875,"t":"2026-10-06T19:15:00Z","v":1521,"vw":295.722},{"c":296.23,"h":296.23,"l":295.82,"n":134,"o":295.83,"t":"2026-10-06T19:30:00Z","v":2608,"vw":295.942477},{"c":297.11,"h":299.09,"l":296.03,"n":1319,"o":296.04,"t":"2026-10-06T19:45:00Z","v":21727,"vw":297.427629},{"c":296.94,"h":296.94,"l":296.94,"n":47,"o":296.94,"t":"2026-10-06T20:00:00Z","v":36029,"vw":296.94},{"c":297.1,"h":297.1,"l":297.1,"n":5,"o":297.1,"t":"2026-10-07T08:00:00Z","v":306,"vw":297.1},{"c":296.3,"h":296.3,"l":296.3,"n":63,"o":296.3,"t":"2026-10-07T08:15:00Z","v":643,"vw":296.3},{"c":294.5,"h":294.5,"l":294.5,"n":9,"o":294.5,"t":"2026-10-07T11:45:00Z","v":319,"vw":294.5},{"c":295.87,"h":295.87,"l":293.63,"n":22,"o":293.63,"t":"2026-10-07T13:30:00Z","v":2465,"vw":294.047116},{"c":297.27,"h":297.74,"l":296.96,"n":74,"o":297.6,"t":"2026-10-07T13:45:00Z","v":1030,"vw":297.369},{"c":299.3,"h":300.11,"l":296.775,"n":295,"o":296.775,"t":"2026-10-07T14:00:00Z","v":8405,"vw":297.949232},{"c":300.52,"h":301.03,"l":299.49,"n":190,"o":299.49,"t":"2026-10-07T14:15:00Z","v":6641,"vw":300.47625},{"c":299.36,"h":299.99,"l":299.36,"n":146,"o":299.52,"t":"2026-10-07T14:30:00Z","v":2877,"vw":299.691},{"c":300.35,"h":300.78,"l":300.35,"n":105,"o":300.64,"t":"2026-10-07T14:45:00Z","v":2299,"vw":300.607059},{"c":299.08,"h":300.295,"l":298.71,"n":207,"o":300.23,"t":"2026-10-07T15:00:00Z","v":5124,"vw":299.504851},{"c":298.97,"h":299.34,"l":298.85,"n":184,"o":299.17,"t":"2026-10-07T15:15:00Z","v":4626,"vw":299.03125},{"c":300.4175,"h":300.51,"l":299.785,"n":88,"o":299.85,"t":"2026-10-07T15:30:00Z","v":1809,"vw":300.04875},{"c":300.76,"h":301.265,"l":300.45,"n":65,"o":300.6,"t":"2026-10-07T15:45:00Z","v":1628,"vw":301.005009},{"c":300.51,"h":301.065,"l":300.18,"n":215,"o":300.49,"t":"2026-10-07T16:00:00Z","v":4954,"vw":300.722809},{"c":299.31,"h":299.32,"l":299.31,"n":39,"o":299.3101,"t":"2026-10-07T16:15:00Z","v":746,"vw":299.312908},{"c":298.22,"h":299.17,"l":298.18,"n":71,"o":298.98,"t":"2026-10-07T16:30:00Z","v":1476,"vw":298.715},{"c":298.16,"h":298.56,"l":298.16,"n":84,"o":298.36,"t":"2026-10-07T16:45:00Z","v":1868,"vw":298.338095},{"c":298.25,"h":298.79,"l":298.18,"n":200,"o":298.18,"t":"2026-10-07T17:00:00Z","v":4879,"vw":298.5725},{"c":297.53,"h":297.99,"l":296.94,"n":182,"o":297.99,"t":"2026-10-07T17:15:00Z","v":8082,"vw":297.452669},{"c":297.4,"h":297.78,"l":297.34,"n":150,"o":297.43,"t":"2026-10-07T17:30:00Z","v":3277,"vw":297.488572},{"c":297.2,"h":297.2,"l":297.17,"n":39,"o":297.17,"t":"2026-10-07T17:45:00Z","v":768,"vw":297.185},{"c":296.26,"h":296.26,"l":296.21,"n":44,"o":296.21,"t":"2026-10-07T18:00:00Z","v":679,"vw":296.243333},{"c":297.01,"h":297.01,"l":296.19,"n":169,"o":296.43,"t":"2026-10-07T18:15:00Z","v":3487,"vw":296.643333},{"c":296.77,"h":298.005,"l":296.77,"n":217,"o":297.525,"t":"2026-10-07T18:30:00Z","v":5420,"vw":297.258761},{"c":296.6,"h":297.47,"l":296.6,"n":133,"o":297.05,"t":"2026-10-07T18:45:00Z","v":2612,"vw":297.195625},{"c":296.28,"h":296.59,"l":295.82,"n":254,"o":296.59,"t":"2026-10-07T19:00:00Z","v":5944,"vw":296.152453},{"c":296.38,"h":296.42,"l":296.26,"n":88,"o":296.26,"t":"2026-10-07T19:15:00Z","v":1362,"vw":296.3736},{"c":294.42,"h":296.99,"l":294.42,"n":405,"o":296.32,"t":"2026-10-07T19:30:00Z","v":40467,"vw":295.660918},{"c":293.63,"h":294.18,"l":292.47,"n":1546,"o":294.18,"t":"2026-10-07T19:45:00Z","v":37562,"vw":293.390116},{"c":293.26,"h":293.26,"l":293.26,"n":35,"o":293.26,"t":"2026-10-07T20:00:00Z","v":80063,"vw":293.26},{"c":292.3,"h":293.1,"l":292.3,"n":40,"o":293.1,"t":"2026-10-08T08:30:00Z","v":834,"vw":292.7784},{"c":288.915,"h":291.52,"l":288.915,"n":200,"o":290.41,"t":"2026-10-08T13:30:00Z","v":6560,"vw":290.128908},{"c":291.225,"h":291.225,"l":288.79,"n":120,"o":288.79,"t":"2026-10-08T13:45:00Z","v":6320,"vw":290.24494},{"c":286.38,"h":289.91,"l":285.28,"n":322,"o":289.91,"t":"2026-10-08T14:00:00Z","v":14135,"vw":287.927088},{"c":284.03,"h":286.17,"l":283.5901,"n":198,"o":286.17,"t":"2026-10-08T14:15:00Z","v":5369,"vw":284.548661},{"c":284.11,"h":284.2825,"l":283.28,"n":106,"o":283.37,"t":"2026-10-08T14:30:00Z","v":4132,"vw":284.008316},{"c":282.74,"h":284.14,"l":282.73,"n":104,"o":284.11,"t":"2026-10-08T14:45:00Z","v":1907,"vw":283.61207},{"c":282.7725,"h":283.16,"l":282.5,"n":163,"o":282.65,"t":"2026-10-08T15:00:00Z","v":3037,"vw":282.863925},{"c":283.885,"h":283.885,"l":282.74,"n":129,"o":283,"t":"2026-10-08T15:15:00Z","v":2482,"vw":283.216013},{"c":282.865,"h":283.01,"l":281.7401,"n":89,"o":282.55,"t":"2026-10-08T15:30:00Z","v":2710,"vw":282.387521},{"c":282.4,"h":282.865,"l":282,"n":51,"o":282.865,"t":"2026-10-08T15:45:00Z","v":882,"vw":282.46},{"c":283.165,"h":283.165,"l":282.405,"n":83,"o":282.405,"t":"2026-10-08T16:00:00Z","v":1989,"vw":282.951479},{"c":283.26,"h":284.09,"l":282.92,"n":154,"o":283.34,"t":"2026-10-08T16:15:00Z","v":4347,"vw":283.459945},{"c":283.77,"h":285,"l":283.605,"n":305,"o":283.605,"t":"2026-10-08T16:30:00Z","v":24760,"vw":284.400489},{"c":286.17,"h":286.175,"l":283.96,"n":114,"o":283.96,"t":"2026-10-08T16:45:00Z","v":5078,"vw":285.706665},{"c":287.11,"h":287.8,"l":285.8225,"n":207,"o":286.64,"t":"2026-10-08T17:00:00Z","v":5548,"vw":286.440659},{"c":287.19,"h":287.19,"l":286.765,"n":130,"o":286.95,"t":"2026-10-08T17:15:00Z","v":2695,"vw":287.036563},{"c":291.03,"h":291.31,"l":287.615,"n":415,"o":287.615,"t":"2026-10-08T17:30:00Z","v":18778,"vw":288.628823},{"c":289.925,"h":290.985,"l":289.39,"n":146,"o":290.985,"t":"2026-10-08T17:45:00Z","v":4887,"vw":290.296009},{"c":292.22,"h":292.22,"l":289.93,"n":106,"o":289.93,"t":"2026-10-08T18:00:00Z","v":2672,"vw":290.513347},{"c":291.56,"h":292.425,"l":291.46,"n":95,"o":292.425,"t":"2026-10-08T18:15:00Z","v":2187,"vw":291.894288},{"c":293.06,"h":293.42,"l":291.53,"n":448,"o":291.53,"t":"2026-10-08T18:30:00Z","v":19945,"vw":292.470096},{"c":290.19,"h":293.06,"l":290.19,"n":331,"o":292.73,"t":"2026-10-08T18:45:00Z","v":19340,"vw":292.740341},{"c":291.23,"h":291.23,"l":290.59,"n":95,"o":290.59,"t":"2026-10-08T19:00:00Z","v":1801,"vw":291.035714},{"c":290.45,"h":291.41,"l":289.75,"n":137,"o":291.41,"t":"2026-10-08T19:15:00Z","v":3400,"vw":290.612276},{"c":292.965,"h":292.965,"l":290.06,"n":379,"o":290.79,"t":"2026-10-08T19:30:00Z","v":11696,"vw":291.641723},{"c":295,"h":296.48,"l":292.93,"n":2215,"o":293.405,"t":"2026-10-08T19:45:00Z","v":87452,"vw":294.404794},{"c":295,"h":295,"l":295,"n":27,"o":295,"t":"2026-10-08T20:00:00Z","v":34504,"vw":295},{"c":295.795,"h":295.795,"l":294.315,"n":67,"o":294.79,"t":"2026-10-09T13:30:00Z","v":2501,"vw":294.916559},{"c":299.29,"h":299.29,"l":297.58,"n":41,"o":297.58,"t":"2026-10-09T13:45:00Z","v":539,"vw":298.435},{"c":299.58,"h":299.605,"l":299.57,"n":74,"o":299.605,"t":"2026-10-09T14:00:00Z","v":1144,"vw":299.578411},{"c":301.2,"h":301.2,"l":299.42,"n":84,"o":299.5,"t":"2026-10-09T14:15:00Z","v":1741,"vw":300.226437},{"c":300.57,"h":301.9599,"l":300.57,"n":181,"o":301.9599,"t":"2026-10-09T14:30:00Z","v":5324,"vw":301.672335},{"c":297.81,"h":300.3275,"l":297.81,"n":74,"o":300.3275,"t":"2026-10-09T14:45:00Z","v":1902,"vw":299.494768},{"c":299.285,"h":299.285,"l":298.63,"n":50,"o":298.63,"t":"2026-10-09T15:00:00Z","v":991,"vw":298.9575},{"c":298.825,"h":299.67,"l":298.63,"n":57,"o":299.67,"t":"2026-10-09T15:15:00Z","v":1016,"vw":299.009601},{"c":298.205,"h":298.5875,"l":297.88,"n":93,"o":298.41,"t":"2026-10-09T15:30:00Z","v":3442,"vw":298.16709},{"c":298.5,"h":299.57,"l":298.215,"n":201,"o":299.14,"t":"2026-10-09T16:00:00Z","v":6205,"vw":298.766887},{"c":300.605,"h":300.605,"l":300.605,"n":14,"o":300.605,"t":"2026-10-09T16:30:00Z","v":208,"vw":300.605},{"c":301.085,"h":301.5,"l":301.085,"n":29,"o":301.42,"t":"2026-10-09T16:45:00Z","v":496,"vw":301.335},{"c":302.475,"h":302.48,"l":301.085,"n":107,"o":301.09,"t":"2026-10-09T17:00:00Z","v":3270,"vw":301.840801},{"c":303.6,"h":303.6,"l":302.89,"n":75,"o":303.45,"t":"2026-10-09T17:15:00Z","v":1979,"vw":303.38251},{"c":302.57,"h":302.58,"l":302.57,"n":47,"o":302.58,"t":"2026-10-09T17:30:00Z","v":1256,"vw":302.575},{"c":303.54,"h":303.54,"l":303.06,"n":55,"o":303.06,"t":"2026-10-09T17:45:00Z","v":1592,"vw":303.444509},{"c":302.945,"h":303.24,"l":302.845,"n":60,"o":302.94,"t":"2026-10-09T18:00:00Z","v":832,"vw":302.972155},{"c":303.4175,"h":303.675,"l":303.4175,"n":170,"o":303.45,"t":"2026-10-09T18:15:00Z","v":5179,"vw":303.513985},{"c":303.99,"h":304.525,"l":303.99,"n":47,"o":304.49,"t":"2026-10-09T18:30:00Z","v":842,"vw":304.405},{"c":304.02,"h":304.565,"l":304.02,"n":44,"o":304.115,"t":"2026-10-09T18:45:00Z","v":597,"vw":304.267096},{"c":304.575,"h":304.775,"l":304.45,"n":119,"o":304.775,"t":"2026-10-09T19:00:00Z","v":1264,"vw":304.593242},{"c":304.345,"h":304.745,"l":303.665,"n":130,"o":304.58,"t":"2026-10-09T19:15:00Z","v":3753,"vw":304.313081},{"c":303.16,"h":304.43,"l":302.95,"n":352,"o":304.125,"t":"2026-10-09T19:30:00Z","v":7127,"vw":303.70832},{"c":301.82,"h":303.34,"l":301.625,"n":1609,"o":303.16,"t":"2026-10-09T19:45:00Z","v":56494,"vw":302.326224},{"c":301.81,"h":301.81,"l":301.81,"n":48,"o":301.81,"t":"2026-10-09T20:00:00Z","v":50900,"vw":301.81},{"c":302,"h":311.305,"l":300,"n":191,"o":302.5,"t":"2026-10-12T13:30:00Z","v":7046,"vw":303.061461},{"c":302.0975,"h":302.72,"l":301.38,"n":79,"o":302.72,"t":"2026-10-12T13:45:00Z","v":2065,"vw":302.408197},{"c":301.48,"h":302.24,"l":301.48,"n":45,"o":302.23,"t":"2026-10-12T14:00:00Z","v":970,"vw":301.771599},{"c":301.675,"h":301.93,"l":301.345,"n":96,"o":301.345,"t":"2026-10-12T14:15:00Z","v":2413,"vw":301.645},{"c":301.9,"h":301.9,"l":300.83,"n":81,"o":301.15,"t":"2026-10-12T14:30:00Z","v":1692,"vw":301.176429},{"c":302.94,"h":302.94,"l":302.4925,"n":29,"o":302.4925,"t":"2026-10-12T14:45:00Z","v":758,"vw":302.865417},{"c":303.3625,"h":303.3625,"l":302.9125,"n":72,"o":302.9125,"t":"2026-10-12T15:00:00Z","v":2150,"vw":303.287604},{"c":305.2,"h":305.28,"l":303.35,"n":111,"o":303.35,"t":"2026-10-12T15:15:00Z","v":1698,"vw":304.247913},{"c":304.73,"h":304.73,"l":303.77,"n":150,"o":304.36,"t":"2026-10-12T15:30:00Z","v":4991,"vw":304.379706},{"c":303.945,"h":304.97,"l":303.945,"n":56,"o":304.97,"t":"2026-10-12T15:45:00Z","v":2181,"vw":304.314918},{"c":304.765,"h":304.82,"l":304.275,"n":131,"o":304.275,"t":"2026-10-12T16:00:00Z","v":3392,"vw":304.683214},{"c":305.73,"h":306.145,"l":305.58,"n":130,"o":305.58,"t":"2026-10-12T16:15:00Z","v":2395,"vw":305.86},{"c":304.9,"h":305.22,"l":304.9,"n":59,"o":305.22,"t":"2026-10-12T16:30:00Z","v":1782,"vw":305.1175},{"c":305.02,"h":305.81,"l":305.02,"n":53,"o":305.81,"t":"2026-10-12T16:45:00Z","v":976,"vw":305.579006},{"c":305.18,"h":305.18,"l":305.09,"n":33,"o":305.1,"t":"2026-10-12T17:00:00Z","v":861,"vw":305.123333},{"c":305.19,"h":305.3925,"l":304.96,"n":112,"o":304.975,"t":"2026-10-12T17:15:00Z","v":1810,"vw":305.20998},{"c":307,"h":307.32,"l":305.26,"n":269,"o":305.26,"t":"2026-10-12T17:30:00Z","v":7184,"vw":306.306483},{"c":306.68,"h":306.77,"l":306.54,"n":119,"o":306.62,"t":"2026-10-12T17:45:00Z","v":1819,"vw":306.628333},{"c":307.19,"h":307.19,"l":307,"n":34,"o":307,"t":"2026-10-12T18:00:00Z","v":633,"vw":307.1275},{"c":307.265,"h":307.265,"l":307.265,"n":12,"o":307.265,"t":"2026-10-12T18:15:00Z","v":307,"vw":307.265},{"c":307.565,"h":307.565,"l":307.565,"n":38,"o":307.565,"t":"2026-10-12T18:30:00Z","v":244,"vw":307.565},{"c":307.81,"h":308.14,"l":307.4675,"n":215,"o":307.565,"t":"2026-10-12T18:45:00Z","v":4309,"vw":307.779217},{"c":307.13,"h":307.81,"l":306.395,"n":227,"o":307.81,"t":"2026-10-12T19:00:00Z","v":4431,"vw":307.215262},{"c":306.95,"h":307.88,"l":306.95,"n":217,"o":307.77,"t":"2026-10-12T19:15:00Z","v":4040,"vw":307.498098},{"c":307.925,"h":307.9554,"l":307.05,"n":375,"o":307.05,"t":"2026-10-12T19:30:00Z","v":4585,"vw":307.481742},{"c":311.06,"h":311.86,"l":307.755,"n":1367,"o":307.755,"t":"2026-10-12T19:45:00Z","v":36295,"vw":309.86991},{"c":311.13,"h":311.13,"l":311.13,"n":22,"o":311.13,"t":"2026-10-12T20:00:00Z","v":34080,"vw":311.13},{"c":309.7,"h":311.72,"l":308.09,"n":193,"o":311.72,"t":"2026-10-13T13:30:00Z","v":5635,"vw":309.704572},{"c":306.07,"h":309.02,"l":306.07,"n":74,"o":308.99,"t":"2026-10-13T13:45:00Z","v":1431,"vw":308.102603},{"c":307.41,"h":307.98,"l":305.19,"n":133,"o":305.19,"t":"2026-10-13T14:00:00Z","v":5774,"vw":307.036584},{"c":306.14,"h":307.045,"l":306.14,"n":68,"o":307.045,"t":"2026-10-13T14:15:00Z","v":1613,"vw":306.513636},{"c":304.875,"h":305.82,"l":304.875,"n":52,"o":305.82,"t":"2026-10-13T14:30:00Z","v":1265,"vw":305.21625},{"c":307.05,"h":307.05,"l":304.4828,"n":208,"o":304.87,"t":"2026-10-13T14:45:00Z","v":6694,"vw":305.545086},{"c":306.54,"h":307.205,"l":306.43,"n":92,"o":307.15,"t":"2026-10-13T15:00:00Z","v":2706,"vw":306.796152},{"c":304.295,"h":305.88,"l":304.295,"n":157,"o":305.87,"t":"2026-10-13T15:15:00Z","v":6853,"vw":305.510662},{"c":304.63,"h":305.18,"l":304.63,"n":120,"o":304.83,"t":"2026-10-13T15:30:00Z","v":4531,"vw":304.676089},{"c":304.47,"h":304.49,"l":304.47,"n":36,"o":304.49,"t":"2026-10-13T15:45:00Z","v":558,"vw":304.48},{"c":305.605,"h":305.605,"l":304.915,"n":142,"o":304.915,"t":"2026-10-13T16:30:00Z","v":13918,"vw":305.239446},{"c":305.22,"h":306.235,"l":305.22,"n":67,"o":306.235,"t":"2026-10-13T16:45:00Z","v":1745,"vw":305.731344},{"c":304.24,"h":305.64,"l":304.225,"n":122,"o":305.0775,"t":"2026-10-13T17:00:00Z","v":8801,"vw":305.057378},{"c":303.37,"h":303.37,"l":302.77,"n":71,"o":303.35,"t":"2026-10-13T17:15:00Z","v":1566,"vw":303.2025},{"c":303.76,"h":304.22,"l":303.76,"n":36,"o":303.79,"t":"2026-10-13T17:30:00Z","v":833,"vw":303.908333},{"c":303.21,"h":303.35,"l":303.21,"n":44,"o":303.35,"t":"2026-10-13T17:45:00Z","v":543,"vw":303.28},{"c":302.97,"h":302.97,"l":302.97,"n":28,"o":302.97,"t":"2026-10-13T18:00:00Z","v":626,"vw":302.97},{"c":303.13,"h":303.13,"l":303.1,"n":53,"o":303.1,"t":"2026-10-13T18:15:00Z","v":913,"vw":303.115},{"c":302.33,"h":303.1,"l":302.33,"n":158,"o":302.82,"t":"2026-10-13T18:30:00Z","v":4686,"vw":302.900405},{"c":301.2,"h":301.955,"l":300.725,"n":186,"o":301.8025,"t":"2026-10-13T18:45:00Z","v":5425,"vw":301.356693},{"c":302.425,"h":302.425,"l":301.1925,"n":118,"o":301.49,"t":"2026-10-13T19:00:00Z","v":3925,"vw":301.631125},{"c":302.35,"h":302.54,"l":301.1,"n":455,"o":302.41,"t":"2026-10-13T19:15:00Z","v":13089,"vw":301.695934},{"c":301.595,"h":302.3125,"l":301.27,"n":260,"o":302.24,"t":"2026-10-13T19:30:00Z","v":6429,"vw":301.85131},{"c":303.655,"h":303.71,"l":300.23,"n":1066,"o":301.935,"t":"2026-10-13T19:45:00Z","v":31585,"vw":302.34021},{"c":303.53,"h":303.53,"l":303.53,"n":29,"o":303.53,"t":"2026-10-13T20:00:00Z","v":33859,"vw":303.53},{"c":302.805,"h":304.7,"l":299.09,"n":241,"o":299.55,"t":"2026-10-14T13:30:00Z","v":14106,"vw":303.045432},{"c":303.085,"h":305.4497,"l":302.425,"n":194,"o":305.4497,"t":"2026-10-14T13:45:00Z","v":8178,"vw":303.605023},{"c":306.01,"h":306.3465,"l":303.54,"n":458,"o":303.6,"t":"2026-10-14T14:00:00Z","v":19172,"vw":304.58646},{"c":306.73,"h":307.11,"l":306.44,"n":233,"o":306.775,"t":"2026-10-14T14:15:00Z","v":3700,"vw":306.93225},{"c":305.995,"h":306.99,"l":304.62,"n":143,"o":306.69,"t":"2026-10-14T14:30:00Z","v":4743,"vw":306.178926},{"c":306.49,"h":306.49,"l":305.04,"n":13,"o":305.04,"t":"2026-10-14T14:45:00Z","v":398,"vw":305.799524},{"c":306.205,"h":306.3,"l":305.48,"n":83,"o":305.72,"t":"2026-10-14T15:00:00Z","v":2493,"vw":306.144375},{"c":305.1,"h":306.165,"l":304.7,"n":300,"o":306.165,"t":"2026-10-14T15:15:00Z","v":4818,"vw":305.352057},{"c":303.9,"h":304.21,"l":303.9,"n":47,"o":304.21,"t":"2026-10-14T15:30:00Z","v":907,"vw":304.106667},{"c":303.06,"h":303.83,"l":303.06,"n":58,"o":303.83,"t":"2026-10-14T15:45:00Z","v":854,"vw":303.4925},{"c":301.51,"h":302.82,"l":301.51,"n":95,"o":301.8001,"t":"2026-10-14T16:00:00Z","v":1992,"vw":301.875171},{"c":302.4,"h":302.4,"l":301.39,"n":48,"o":302.08,"t":"2026-10-14T16:15:00Z","v":1125,"vw":302.014333},{"c":302.49,"h":302.49,"l":302.35,"n":44,"o":302.35,"t":"2026-10-14T16:30:00Z","v":717,"vw":302.456587},{"c":302.98,"h":302.98,"l":301.695,"n":197,"o":302.445,"t":"2026-10-14T16:45:00Z","v":9060,"vw":302.330044},{"c":301.92,"h":302.985,"l":301.92,"n":146,"o":302.985,"t":"2026-10-14T17:00:00Z","v":4939,"vw":302.47},{"c":302.495,"h":302.495,"l":301.44,"n":159,"o":301.44,"t":"2026-10-14T17:15:00Z","v":3237,"vw":301.892778},{"c":302.71,"h":302.71,"l":302.71,"n":19,"o":302.71,"t":"2026-10-14T17:30:00Z","v":271,"vw":302.71},{"c":302.03,"h":302.61,"l":302.03,"n":87,"o":302.61,"t":"2026-10-14T17:45:00Z","v":1862,"vw":302.331875},{"c":299.62,"h":301.92,"l":298.98,"n":290,"o":301.92,"t":"2026-10-14T18:00:00Z","v":6356,"vw":299.971691},{"c":298.98,"h":298.98,"l":298.98,"n":21,"o":298.98,"t":"2026-10-14T18:15:00Z","v":354,"vw":298.98},{"c":298.36,"h":298.52,"l":298.36,"n":115,"o":298.52,"t":"2026-10-14T18:30:00Z","v":2037,"vw":298.4475},{"c":297.52,"h":297.56,"l":297.52,"n":27,"o":297.56,"t":"2026-10-14T18:45:00Z","v":641,"vw":297.544},{"c":298.125,"h":298.7,"l":296.925,"n":299,"o":297.11,"t":"2026-10-14T19:00:00Z","v":7937,"vw":297.963643},{"c":298.72,"h":298.78,"l":298.22,"n":154,"o":298.225,"t":"2026-10-14T19:15:00Z","v":1822,"vw":298.373571},{"c":295.8,"h":298.17,"l":294.12,"n":374,"o":297.95,"t":"2026-10-14T19:30:00Z","v":12380,"vw":295.806528},{"c":295.03,"h":295.42,"l":292.28,"n":1785,"o":294.765,"t":"2026-10-14T19:45:00Z","v":56738,"vw":294.250504},{"c":294.99,"h":294.99,"l":294.99,"n":26,"o":294.99,"t":"2026-10-14T20:00:00Z","v":46358,"vw":294.99},{"c":295.2,"h":295.2,"l":295.2,"n":9,"o":295.2,"t":"2026-10-15T08:00:00Z","v":451,"vw":295.2},{"c":296.5,"h":296.5,"l":296,"n":13,"o":296,"t":"2026-10-15T08:15:00Z","v":219,"vw":296.25},{"c":295.8,"h":295.8,"l":295.8,"n":1,"o":295.8,"t":"2026-10-15T11:45:00Z","v":350,"vw":295.8},{"c":295,"h":297.01,"l":295,"n":11,"o":297.01,"t":"2026-10-15T13:00:00Z","v":621,"vw":295.555957},{"c":300.19,"h":303.64,"l":297.82,"n":234,"o":298.18,"t":"2026-10-15T13:30:00Z","v":8493,"vw":298.918198},{"c":299.84,"h":301.86,"l":296.85,"n":125,"o":301.53,"t":"2026-10-15T13:45:00Z","v":5112,"vw":299.680235},{"c":304.04,"h":304.04,"l":298.17,"n":251,"o":299.7125,"t":"2026-10-15T14:00:00Z","v":5891,"vw":301.453199},{"c":300.9,"h":302.63,"l":299.81,"n":368,"o":302.63,"t":"2026-10-15T14:15:00Z","v":9841,"vw":300.802733},{"c":302,"h":302,"l":300.31,"n":147,"o":301.6,"t":"2026-10-15T14:30:00Z","v":4566,"vw":300.975425},{"c":301.66,"h":302.63,"l":301.55,"n":121,"o":302.63,"t":"2026-10-15T14:45:00Z","v":2106,"vw":302.159167},{"c":302.5,"h":304.6003,"l":301.3,"n":207,"o":301.31,"t":"2026-10-15T15:00:00Z","v":5366,"vw":303.196711},{"c":302.5,"h":302.5,"l":302.5,"n":28,"o":302.5,"t":"2026-10-15T15:15:00Z","v":410,"vw":302.5},{"c":299.99,"h":299.99,"l":299.99,"n":8,"o":299.99,"t":"2026-10-15T15:30:00Z","v":121,"vw":299.99},{"c":298.53,"h":300,"l":297.71,"n":154,"o":299.97,"t":"2026-10-15T15:45:00Z","v":2746,"vw":299.491772},{"c":297.94,"h":298.065,"l":296.97,"n":93,"o":298.065,"t":"2026-10-15T16:00:00Z","v":2421,"vw":297.320155},{"c":299.62,"h":299.7,"l":297.77,"n":417,"o":297.77,"t":"2026-10-15T16:15:00Z","v":19586,"vw":299.097225},{"c":297.79,"h":299.68,"l":297.79,"n":244,"o":299.67,"t":"2026-10-15T16:30:00Z","v":10174,"vw":298.763854},{"c":300.66,"h":300.97,"l":298.76,"n":100,"o":298.76,"t":"2026-10-15T16:45:00Z","v":3740,"vw":300.202724},{"c":301.9,"h":302.055,"l":300.875,"n":194,"o":300.88,"t":"2026-10-15T17:00:00Z","v":7199,"vw":301.394816},{"c":302.02,"h":302.38,"l":301.445,"n":268,"o":301.88,"t":"2026-10-15T17:15:00Z","v":9756,"vw":302.040183},{"c":302.75,"h":303.1,"l":301.76,"n":231,"o":301.88,"t":"2026-10-15T17:30:00Z","v":9262,"vw":302.014008},{"c":302.89,"h":302.89,"l":302.26,"n":66,"o":302.72,"t":"2026-10-15T17:45:00Z","v":2498,"vw":302.819285},{"c":301.99,"h":302.71,"l":301.63,"n":360,"o":302.71,"t":"2026-10-15T18:00:00Z","v":15109,"vw":301.971151},{"c":298.73,"h":302,"l":298.73,"n":291,"o":301.975,"t":"2026-10-15T18:15:00Z","v":27831,"vw":301.302984},{"c":298.74,"h":299.24,"l":298.16,"n":166,"o":298.605,"t":"2026-10-15T18:30:00Z","v":3865,"vw":298.852799},{"c":298.1,"h":298.94,"l":297.68,"n":575,"o":298.42,"t":"2026-10-15T18:45:00Z","v":18925,"vw":298.091405},{"c":299.22,"h":299.23,"l":297.975,"n":91,"o":297.975,"t":"2026-10-15T19:00:00Z","v":1647,"vw":298.83625},{"c":298.75,"h":299.66,"l":298.75,"n":118,"o":299.66,"t":"2026-10-15T19:15:00Z","v":2858,"vw":299.3},{"c":300.02,"h":300.02,"l":298.425,"n":355,"o":298.45,"t":"2026-10-15T19:30:00Z","v":12000,"vw":298.934338},{"c":298.3,"h":299.79,"l":298.26,"n":820,"o":299.77,"t":"2026-10-15T19:45:00Z","v":14775,"vw":298.948508},{"c":298.5,"h":298.5,"l":298.5,"n":26,"o":298.5,"t":"2026-10-15T20:00:00Z","v":24455,"vw":298.5},{"c":297.03,"h":297.67,"l":296.23,"n":89,"o":297.67,"t":"2026-10-16T13:30:00Z","v":4345,"vw":297.569793},{"c":294.96,"h":295.13,"l":292.56,"n":173,"o":295.13,"t":"2026-10-16T13:45:00Z","v":3844,"vw":293.731812},{"c":295.54,"h":295.54,"l":293.56,"n":23,"o":293.66,"t":"2026-10-16T14:00:00Z","v":624,"vw":294.056583},{"c":294.425,"h":294.515,"l":293.89,"n":59,"o":293.89,"t":"2026-10-16T14:15:00Z","v":844,"vw":294.276667},{"c":294.94,"h":294.94,"l":293.54,"n":81,"o":293.6,"t":"2026-10-16T14:30:00Z","v":1722,"vw":293.914286},{"c":295.29,"h":296.53,"l":294.485,"n":218,"o":294.7869,"t":"2026-10-16T14:45:00Z","v":4795,"vw":295.461709},{"c":293.795,"h":295.15,"l":293.795,"n":24,"o":295.15,"t":"2026-10-16T15:00:00Z","v":484,"vw":294.25358},{"c":295.3,"h":295.47,"l":293.895,"n":246,"o":293.895,"t":"2026-10-16T15:15:00Z","v":9498,"vw":294.690426},{"c":294.72,"h":295.275,"l":294.05,"n":107,"o":295.275,"t":"2026-10-16T15:30:00Z","v":9754,"vw":295.056405},{"c":294.92,"h":294.92,"l":294.92,"n":4,"o":294.92,"t":"2026-10-16T15:45:00Z","v":266,"vw":294.92},{"c":293.595,"h":294.9,"l":293.58,"n":119,"o":294.9,"t":"2026-10-16T16:00:00Z","v":2504,"vw":294.59007},{"c":293.945,"h":293.945,"l":293.58,"n":23,"o":293.58,"t":"2026-10-16T16:15:00Z","v":801,"vw":293.886506},{"c":294.09,"h":294.09,"l":292.8401,"n":82,"o":293.475,"t":"2026-10-16T16:30:00Z","v":2990,"vw":293.709231},{"c":293.275,"h":293.71,"l":293.275,"n":77,"o":293.7,"t":"2026-10-16T16:45:00Z","v":1885,"vw":293.575442},{"c":293.45,"h":293.45,"l":293.235,"n":27,"o":293.235,"t":"2026-10-16T17:00:00Z","v":469,"vw":293.323843},{"c":292.68,"h":292.68,"l":292.64,"n":32,"o":292.64,"t":"2026-10-16T17:15:00Z","v":992,"vw":292.651429},{"c":293.24,"h":293.41,"l":293.06,"n":50,"o":293.06,"t":"2026-10-16T17:30:00Z","v":995,"vw":293.2375},{"c":293.98,"h":293.98,"l":293.65,"n":20,"o":293.65,"t":"2026-10-16T17:45:00Z","v":348,"vw":293.861221},{"c":295.03,"h":295.805,"l":293.325,"n":419,"o":293.325,"t":"2026-10-16T18:00:00Z","v":10134,"vw":295.050104},{"c":295.79,"h":295.79,"l":295.15,"n":84,"o":295.15,"t":"2026-10-16T18:15:00Z","v":2046,"vw":295.623934},{"c":295.945,"h":296.87,"l":295.945,"n":199,"o":296.4,"t":"2026-10-16T18:30:00Z","v":5049,"vw":296.386618},{"c":294.945,"h":295.51,"l":294.755,"n":171,"o":295.41,"t":"2026-10-16T18:45:00Z","v":4302,"vw":295.251889},{"c":295.17,"h":295.17,"l":294.98,"n":61,"o":294.985,"t":"2026-10-16T19:00:00Z","v":925,"vw":295.045},{"c":295.38,"h":295.82,"l":295.23,"n":217,"o":295.7,"t":"2026-10-16T19:15:00Z","v":4097,"vw":295.512238},{"c":295.1,"h":295.31,"l":294.56,"n":260,"o":294.92,"t":"2026-10-16T19:30:00Z","v":3155,"vw":294.933846},{"c":295.55,"h":296.13,"l":294.67,"n":1717,"o":295.45,"t":"2026-10-16T19:45:00Z","v":29856,"vw":295.301969},{"c":295.54,"h":295.54,"l":295.54,"n":33,"o":295.54,"t":"2026-10-16T20:00:00Z","v":38497,"vw":295.54},{"c":301.6312,"h":303.855,"l":299.95,"n":96,"o":300.41,"t":"2026-10-19T13:30:00Z","v":2472,"vw":300.769308},{"c":299.525,"h":300.28,"l":299.15,"n":245,"o":300.02,"t":"2026-10-19T13:45:00Z","v":2451,"vw":299.778755},{"c":299.46,"h":299.75,"l":299.46,"n":34,"o":299.75,"t":"2026-10-19T14:00:00Z","v":674,"vw":299.645},{"c":300.37,"h":300.95,"l":300.0201,"n":63,"o":300.95,"t":"2026-10-19T14:15:00Z","v":919,"vw":300.495792},{"c":301.5772,"h":301.5772,"l":301.5772,"n":9,"o":301.5772,"t":"2026-10-19T14:30:00Z","v":539,"vw":301.5772},{"c":300.035,"h":301.5586,"l":299.32,"n":148,"o":300.05,"t":"2026-10-19T14:45:00Z","v":3133,"vw":299.759016},{"c":300.445,"h":300.445,"l":299.87,"n":109,"o":300.07,"t":"2026-10-19T15:00:00Z","v":3134,"vw":300.01759},{"c":301.555,"h":301.555,"l":301.555,"n":6,"o":301.555,"t":"2026-10-19T15:15:00Z","v":170,"vw":301.555},{"c":301.295,"h":301.76,"l":301.28,"n":82,"o":301.38,"t":"2026-10-19T15:30:00Z","v":1511,"vw":301.434167},{"c":301.3,"h":301.36,"l":301.3,"n":16,"o":301.36,"t":"2026-10-19T15:45:00Z","v":264,"vw":301.33},{"c":299.665,"h":300.96,"l":299.415,"n":94,"o":300.96,"t":"2026-10-19T16:00:00Z","v":2943,"vw":300.167985},{"c":299.665,"h":299.76,"l":299.665,"n":68,"o":299.665,"t":"2026-10-19T16:15:00Z","v":1645,"vw":299.685},{"c":299.24,"h":299.66,"l":298.58,"n":155,"o":299.66,"t":"2026-10-19T16:30:00Z","v":2906,"vw":299.0225},{"c":300.61,"h":300.61,"l":299.3,"n":146,"o":299.3,"t":"2026-10-19T16:45:00Z","v":4618,"vw":299.858677},{"c":299.07,"h":300.72,"l":299.07,"n":68,"o":300.48,"t":"2026-10-19T17:00:00Z","v":1611,"vw":300.350833},{"c":299.85,"h":299.85,"l":299.83,"n":67,"o":299.83,"t":"2026-10-19T17:15:00Z","v":1252,"vw":299.833929},{"c":299.235,"h":299.85,"l":298.87,"n":137,"o":299.8,"t":"2026-10-19T17:30:00Z","v":3396,"vw":299.52325},{"c":299.075,"h":299.87,"l":298.86,"n":101,"o":299.23,"t":"2026-10-19T17:45:00Z","v":2803,"vw":299.561483},{"c":299.09,"h":299.775,"l":299.01,"n":133,"o":299.775,"t":"2026-10-19T18:00:00Z","v":4194,"vw":299.360609},{"c":298.9,"h":298.9,"l":298.9,"n":17,"o":298.9,"t":"2026-10-19T18:15:00Z","v":192,"vw":298.9},{"c":299.18,"h":299.18,"l":299.18,"n":20,"o":299.18,"t":"2026-10-19T18:30:00Z","v":262,"vw":299.18},{"c":298.6,"h":299.695,"l":298.6,"n":221,"o":298.92,"t":"2026-10-19T18:45:00Z","v":5012,"vw":299.348773},{"c":298.56,"h":298.76,"l":298.32,"n":162,"o":298.41,"t":"2026-10-19T19:00:00Z","v":2521,"vw":298.539286},{"c":298.175,"h":299.1,"l":297.45,"n":263,"o":298.36,"t":"2026-10-19T19:15:00Z","v":4773,"vw":298.24},{"c":297.7,"h":298.43,"l":297.7,"n":279,"o":298.145,"t":"2026-10-19T19:30:00Z","v":3260,"vw":298.107667},{"c":297.19,"h":297.76,"l":295.735,"n":1398,"o":297.6,"t":"2026-10-19T19:45:00Z","v":17465,"vw":296.727835},{"c":297.28,"h":297.28,"l":297.28,"n":23,"o":297.28,"t":"2026-10-19T20:00:00Z","v":21033,"vw":297.28},{"c":297.61,"h":297.61,"l":297.61,"n":5,"o":297.61,"t":"2026-10-20T08:15:00Z","v":306,"vw":297.61},{"c":300.3525,"h":300.815,"l":298.61,"n":74,"o":298.61,"t":"2026-10-20T13:30:00Z","v":2538,"vw":299.150594},{"c":301.96,"h":301.98,"l":301.35,"n":81,"o":301.35,"t":"2026-10-20T13:45:00Z","v":1950,"vw":301.739018},{"c":304.89,"h":304.89,"l":303.455,"n":77,"o":303.47,"t":"2026-10-20T14:00:00Z","v":2786,"vw":303.813142},{"c":309.51,"h":310.78,"l":306.705,"n":160,"o":306.705,"t":"2026-10-20T14:15:00Z","v":4169,"vw":309.731821},{"c":312.3025,"h":313.18,"l":309.415,"n":100,"o":309.415,"t":"2026-10-20T14:30:00Z","v":2277,"vw":311.515357},{"c":312.42,"h":312.495,"l":312.05,"n":48,"o":312.495,"t":"2026-10-20T14:45:00Z","v":2296,"vw":312.364206},{"c":311.81,"h":314.05,"l":311.81,"n":256,"o":313.87,"t":"2026-10-20T15:00:00Z","v":5247,"vw":312.986102},{"c":311.765,"h":311.88,"l":310.89,"n":69,"o":310.89,"t":"2026-10-20T15:15:00Z","v":1750,"vw":311.701111},{"c":311.915,"h":311.94,"l":311.47,"n":143,"o":311.94,"t":"2026-10-20T15:30:00Z","v":3893,"vw":311.855238},{"c":312.825,"h":312.825,"l":311.15,"n":117,"o":311.835,"t":"2026-10-20T15:45:00Z","v":2482,"vw":312.009167},{"c":309.16,"h":311.675,"l":309.06,"n":166,"o":311.19,"t":"2026-10-20T16:00:00Z","v":3686,"vw":310.740068},{"c":310.61,"h":310.61,"l":309.18,"n":68,"o":309.18,"t":"2026-10-20T16:15:00Z","v":1609,"vw":309.59},{"c":310.61,"h":310.61,"l":310.61,"n":16,"o":310.61,"t":"2026-10-20T16:30:00Z","v":252,"vw":310.61},{"c":309.89,"h":310.15,"l":309.67,"n":118,"o":309.93,"t":"2026-10-20T16:45:00Z","v":3689,"vw":310.047385},{"c":309.865,"h":309.865,"l":309.865,"n":18,"o":309.865,"t":"2026-10-20T17:00:00Z","v":297,"vw":309.865},{"c":309.85,"h":310.84,"l":309.85,"n":127,"o":309.93,"t":"2026-10-20T17:15:00Z","v":4479,"vw":310.179998},{"c":309.41,"h":309.41,"l":308.64,"n":76,"o":309.02,"t":"2026-10-20T17:30:00Z","v":2310,"vw":308.958667},{"c":309.3475,"h":309.3475,"l":309.3325,"n":7,"o":309.3325,"t":"2026-10-20T17:45:00Z","v":207,"vw":309.34},{"c":309.505,"h":310.01,"l":309.42,"n":73,"o":309.85,"t":"2026-10-20T18:15:00Z","v":1367,"vw":309.700166},{"c":308.61,"h":308.62,"l":308.61,"n":41,"o":308.62,"t":"2026-10-20T18:30:00Z","v":659,"vw":308.615},{"c":309.23,"h":309.23,"l":309.23,"n":19,"o":309.23,"t":"2026-10-20T18:45:00Z","v":411,"vw":309.23},{"c":310.31,"h":310.31,"l":310.31,"n":15,"o":310.31,"t":"2026-10-20T19:00:00Z","v":176,"vw":310.31},{"c":307.94,"h":309.5075,"l":307.05,"n":202,"o":309.4875,"t":"2026-10-20T19:15:00Z","v":4055,"vw":308.488},{"c":308.675,"h":308.8,"l":307.86,"n":397,"o":308.565,"t":"2026-10-20T19:30:00Z","v":6516,"vw":308.18516},{"c":306.8,"h":309.19,"l":306.32,"n":1190,"o":308.705,"t":"2026-10-20T19:45:00Z","v":29690,"vw":307.15302},{"c":306.4,"h":306.4,"l":306.4,"n":39,"o":306.4,"t":"2026-10-20T20:00:00Z","v":42047,"vw":306.4},{"c":306.41,"h":306.41,"l":306.41,"n":23,"o":306.41,"t":"2026-10-20T20:15:00Z","v":523,"vw":306.41},{"c":306.62,"h":308.95,"l":304,"n":28,"o":304,"t":"2026-10-20T22:30:00Z","v":2558,"vw":306.425258},{"c":308.4,"h":308.4,"l":307.01,"n":10,"o":307.01,"t":"2026-10-20T22:45:00Z","v":353,"vw":307.703333},{"c":306.41,"h":306.41,"l":306.41,"n":2,"o":306.41,"t":"2026-10-20T23:15:00Z","v":299,"vw":306.41},{"c":307.99,"h":308,"l":307.99,"n":6,"o":308,"t":"2026-10-20T23:30:00Z","v":427,"vw":307.993175},{"c":315,"h":315,"l":315,"n":13,"o":315,"t":"2026-10-20T23:45:00Z","v":585,"vw":315},{"c":308.06,"h":308.06,"l":308.01,"n":8,"o":308.01,"t":"2026-10-21T08:00:00Z","v":1930,"vw":308.034064},{"c":304.01,"h":309.22,"l":304.01,"n":99,"o":305.36,"t":"2026-10-21T13:30:00Z","v":3884,"vw":305.771954},{"c":305.51,"h":308.97,"l":304.49,"n":94,"o":305.25,"t":"2026-10-21T13:45:00Z","v":1940,"vw":306.532424},{"c":303.94,"h":307.0351,"l":303.9301,"n":230,"o":305.12,"t":"2026-10-21T14:00:00Z","v":4515,"vw":305.015758},{"c":306.795,"h":306.795,"l":303.94,"n":90,"o":303.94,"t":"2026-10-21T14:15:00Z","v":2194,"vw":305.656638},{"c":305.45,"h":307.055,"l":305.04,"n":38,"o":305.04,"t":"2026-10-21T14:30:00Z","v":997,"vw":306.095866},{"c":307.01,"h":307.01,"l":305.47,"n":10,"o":305.47,"t":"2026-10-21T14:45:00Z","v":219,"vw":306.24},{"c":306.28,"h":307.47,"l":306.28,"n":62,"o":306.5,"t":"2026-10-21T15:00:00Z","v":1337,"vw":306.707405},{"c":307.74,"h":308.39,"l":307.71,"n":105,"o":307.71,"t":"2026-10-21T15:15:00Z","v":1283,"vw":307.918509},{"c":304.93,"h":307.735,"l":304.93,"n":151,"o":307.735,"t":"2026-10-21T15:30:00Z","v":2524,"vw":306.62175},{"c":305.57,"h":306.01,"l":304.93,"n":196,"o":305.685,"t":"2026-10-21T15:45:00Z","v":7604,"vw":305.567041},{"c":304.77,"h":305.9,"l":304.44,"n":137,"o":305.9,"t":"2026-10-21T16:00:00Z","v":3678,"vw":304.938828},{"c":305.5,"h":305.52,"l":304.705,"n":98,"o":304.705,"t":"2026-10-21T16:15:00Z","v":1912,"vw":305.379916},{"c":306.13,"h":307.26,"l":305.8,"n":152,"o":306.39,"t":"2026-10-21T16:30:00Z","v":12532,"vw":305.950731},{"c":307.675,"h":307.7027,"l":307.155,"n":70,"o":307.7027,"t":"2026-10-21T16:45:00Z","v":1461,"vw":307.487039},{"c":307.915,"h":307.915,"l":307.51,"n":110,"o":307.67,"t":"2026-10-21T17:00:00Z","v":1995,"vw":307.729965},{"c":307.12,"h":307.85,"l":306.995,"n":106,"o":307.85,"t":"2026-10-21T17:15:00Z","v":1915,"vw":307.168108},{"c":308.48,"h":308.48,"l":307.115,"n":106,"o":307.12,"t":"2026-10-21T17:30:00Z","v":1841,"vw":307.509309},{"c":307.78,"h":307.78,"l":307.74,"n":101,"o":307.74,"t":"2026-10-21T17:45:00Z","v":1249,"vw":307.755},{"c":308.3475,"h":308.8,"l":307.2644,"n":156,"o":308.71,"t":"2026-10-21T18:00:00Z","v":3114,"vw":308.239073},{"c":309,"h":309,"l":308.78,"n":31,"o":308.88,"t":"2026-10-21T18:15:00Z","v":485,"vw":308.886667},{"c":309.23,"h":309.95,"l":308.95,"n":55,"o":308.95,"t":"2026-10-21T18:30:00Z","v":1734,"vw":309.394231},{"c":312.54,"h":312.615,"l":309.95,"n":400,"o":309.95,"t":"2026-10-21T18:45:00Z","v":13102,"vw":310.640315},{"c":312.715,"h":313.62,"l":312.1675,"n":172,"o":312.54,"t":"2026-10-21T19:00:00Z","v":3402,"vw":312.603988},{"c":313.845,"h":313.845,"l":313.21,"n":183,"o":313.28,"t":"2026-10-21T19:15:00Z","v":3008,"vw":313.673377},{"c":312.44,"h":313.465,"l":311.825,"n":331,"o":313.465,"t":"2026-10-21T19:30:00Z","v":10824,"vw":312.662025},{"c":314.98,"h":317.64,"l":313.085,"n":1548,"o":313.105,"t":"2026-10-21T19:45:00Z","v":34878,"vw":315.105384},{"c":314.78,"h":314.78,"l":314.78,"n":30,"o":314.78,"t":"2026-10-21T20:00:00Z","v":27134,"vw":314.78},{"c":314.78,"h":314.78,"l":314.78,"n":1,"o":314.78,"t":"2026-10-21T20:15:00Z","v":100,"vw":314.78},{"c":303.66,"h":303.66,"l":303.66,"n":3,"o":303.66,"t":"2026-10-22T13:15:00Z","v":300,"vw":303.66},{"c":312.01,"h":315.2725,"l":310.01,"n":420,"o":313,"t":"2026-10-22T13:30:00Z","v":16836,"vw":312.708229},{"c":311.67,"h":312.35,"l":311.08,"n":201,"o":312.35,"t":"2026-10-22T13:45:00Z","v":10142,"vw":311.527174},{"c":311.94,"h":311.94,"l":310.52,"n":85,"o":311.525,"t":"2026-10-22T14:00:00Z","v":3427,"vw":311.21991},{"c":309.67,"h":310.45,"l":309.23,"n":129,"o":310.2229,"t":"2026-10-22T14:15:00Z","v":9916,"vw":309.923019},{"c":310.08,"h":311.395,"l":309.72,"n":192,"o":309.9,"t":"2026-10-22T14:30:00Z","v":9414,"vw":310.20536},{"c":310.97,"h":311.58,"l":309.905,"n":85,"o":309.91,"t":"2026-10-22T14:45:00Z","v":2544,"vw":310.487112},{"c":311.77,"h":312.995,"l":311.685,"n":152,"o":311.685,"t":"2026-10-22T15:00:00Z","v":5324,"vw":312.315429},{"c":312.04,"h":312.04,"l":310.135,"n":173,"o":310.135,"t":"2026-10-22T15:15:00Z","v":5731,"vw":311.331991},{"c":312,"h":312,"l":311.5,"n":78,"o":311.5,"t":"2026-10-22T15:30:00Z","v":1591,"vw":311.720603},{"c":313.77,"h":314.98,"l":311.685,"n":257,"o":312.045,"t":"2026-10-22T15:45:00Z","v":11671,"vw":313.728725},{"c":314.35,"h":314.94,"l":313.56,"n":258,"o":313.56,"t":"2026-10-22T16:00:00Z","v":4527,"vw":314.494425},{"c":314.18,"h":314.65,"l":313.825,"n":670,"o":314.3,"t":"2026-10-22T16:15:00Z","v":11566,"vw":314.291223},{"c":312.25,"h":312.93,"l":310.95,"n":300,"o":312.93,"t":"2026-10-22T16:30:00Z","v":17225,"vw":311.676738},{"c":312.78,"h":312.78,"l":311.675,"n":47,"o":311.675,"t":"2026-10-22T16:45:00Z","v":1049,"vw":312.002006},{"c":308.37,"h":312.22,"l":308.37,"n":230,"o":312.22,"t":"2026-10-22T17:00:00Z","v":40877,"vw":311.001526},{"c":308.23,"h":309.22,"l":307.945,"n":84,"o":307.945,"t":"2026-10-22T17:15:00Z","v":1926,"vw":308.534167},{"c":308.6,"h":308.6,"l":308.29,"n":11,"o":308.29,"t":"2026-10-22T17:30:00Z","v":243,"vw":308.445},{"c":307.72,"h":308.23,"l":307.34,"n":122,"o":307.95,"t":"2026-10-22T17:45:00Z","v":2828,"vw":307.768795},{"c":306.42,"h":307.145,"l":306.42,"n":123,"o":307.01,"t":"2026-10-22T18:00:00Z","v":1605,"vw":306.718864},{"c":306.82,"h":308.355,"l":306.82,"n":143,"o":307.285,"t":"2026-10-22T18:15:00Z","v":2039,"vw":307.4725},{"c":307.63,"h":307.63,"l":305.76,"n":307,"o":306.635,"t":"2026-10-22T18:30:00Z","v":10316,"vw":306.867108},{"c":307.02,"h":308.62,"l":306.51,"n":152,"o":308.1,"t":"2026-10-22T18:45:00Z","v":5414,"vw":307.786536},{"c":306.635,"h":306.67,"l":306.015,"n":76,"o":306.015,"t":"2026-10-22T19:00:00Z","v":974,"vw":306.532},{"c":309.165,"h":309.17,"l":308.065,"n":147,"o":308.065,"t":"2026-10-22T19:15:00Z","v":3134,"vw":308.506588},{"c":308.06,"h":310.27,"l":308.06,"n":297,"o":309.165,"t":"2026-10-22T19:30:00Z","v":4655,"vw":309.092725},{"c":307.72,"h":309.58,"l":305.34,"n":1147,"o":308.05,"t":"2026-10-22T19:45:00Z","v":21908,"vw":307.668715},{"c":307.82,"h":307.82,"l":307.82,"n":56,"o":307.82,"t":"2026-10-22T20:00:00Z","v":43245,"vw":307.82},{"c":307.77,"h":307.8,"l":307.77,"n":11,"o":307.8,"t":"2026-10-22T20:45:00Z","v":605,"vw":307.785}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.45,"strike":396.0653026884539,"iv":0.6451960437486153,"gamma":0.003155220958055425,"theta":-0.17344364593575295,"vega":0.15156788931244444,"rho":0.02160254237909984,"breakevenPct":29.484778467184558},{"delta":0.15,"premium":2.8845195729537365,"strike":355.65836298932385,"iv":0.45400711743772243,"gamma":0.0059644128113879,"theta":-0.16226548042704625,"vega":0.20189750889679714,"rho":0.03262410574540981,"breakevenPct":16.49702133485317},{"delta":0.2,"premium":3.928983739837399,"strike":344.4552845528455,"iv":0.4273860162601626,"gamma":0.007531707317073172,"theta":-0.18390943089430895,"vega":0.24138390243902438,"rho":0.04360512818780818,"breakevenPct":13.196305128077116},{"delta":0.25,"premium":5.173914431673053,"strike":337.11366538952745,"iv":0.4219795657726692,"gamma":0.008632950191570881,"theta":-0.20690127713920817,"vega":0.2739669220945083,"rho":0.054543345962045124,"breakevenPct":11.215381558046762},{"delta":0.3,"premium":6.498946360153256,"strike":330.72796934865903,"iv":0.4175095785440613,"gamma":0.009590804597701149,"theta":-0.22593065134099616,"vega":0.3011061302681992,"rho":0.06547128023009574,"breakevenPct":9.571080907434858},{"delta":0.35,"premium":8.079764344262294,"strike":325.4610655737705,"iv":0.4177262295081967,"gamma":0.010153893442622951,"theta":-0.24017356557377048,"vega":0.3185884221311475,"rho":0.07629337667516174,"breakevenPct":8.373405438487442},{"delta":0.4,"premium":9.693493852459017,"strike":320.33811475409834,"iv":0.4185459016393443,"gamma":0.010666188524590163,"theta":-0.2538006147540984,"vega":0.33482817622950817,"rho":0.0871018551610627,"breakevenPct":7.2331964150363595},{"delta":0.45,"premium":11.658380149812736,"strike":315.62734082397003,"iv":0.4206988764044944,"gamma":0.010787453183520599,"theta":-0.26047191011235954,"vega":0.3403163857677902,"rho":0.09773076319637819,"breakevenPct":6.341008211905904},{"delta":0.5,"premium":13.64808052434457,"strike":310.9456928838951,"iv":0.4229460674157303,"gamma":0.010881086142322097,"theta":-0.26665168539325845,"vega":0.3450448501872659,"rho":0.10834698209921122,"breakevenPct":5.466346105286327},{"delta":0.55,"premium":15.910526315789477,"strike":306.3157894736842,"iv":0.4222578947368421,"gamma":0.010752631578947368,"theta":-0.2642526315789474,"vega":0.3403631578947368,"rho":0.11880319021161036,"breakevenPct":4.6971166096350245},{"delta":0.6,"premium":18.242012927054482,"strike":301.6989843028624,"iv":0.4208266851338874,"gamma":0.010567959372114497,"theta":-0.2596819944598338,"vega":0.33329944598337946,"rho":0.12921889433946354,"breakevenPct":3.954575569391733},{"delta":0.65,"premium":21.096446199407705,"strike":296.8805528134255,"iv":0.421890918065153,"gamma":0.010063277393879565,"theta":-0.2509188548864758,"vega":0.318690128331688,"rho":0.13927976151614702,"breakevenPct":3.3164372787579044},{"delta":0.7,"premium":24.255380059230006,"strike":291.9447186574531,"iv":0.42440819348469894,"gamma":0.009372260612043437,"theta":-0.23971451135241859,"vega":0.2996871668311945,"rho":0.1491340147718962,"breakevenPct":2.7390904625802204},{"delta":0.75,"premium":28.239700598802393,"strike":286.37125748502996,"iv":0.4298996407185629,"gamma":0.00844682634730539,"theta":-0.22415976047904193,"vega":0.2734394011976048,"rho":0.15839799098703244,"breakevenPct":2.222750132836975},{"delta":0.8,"premium":32.76065868263473,"strike":280.3832335329341,"iv":0.4373247904191617,"gamma":0.007368982035928144,"theta":-0.2057765269461078,"vega":0.24248131736526946,"rho":0.16727818972031805,"breakevenPct":1.7460740863530853},{"delta":0.85,"premium":38.87352941176469,"strike":272.94117647058823,"iv":0.4451411764705882,"gamma":0.006029411764705884,"theta":-0.1777058823529412,"vega":0.20061764705882357,"rho":0.1749377270760605,"breakevenPct":1.3141975768765546},{"delta":0.9,"premium":46.668,"strike":263.9,"iv":0.452714,"gamma":0.004463,"theta":-0.142283,"vega":0.150755,"rho":0.18129243353148602,"breakevenPct":0.9091204470871224}],"put":[{"delta":0.1,"premium":2.494574120666373,"strike":254.4574120666373,"iv":0.5718325242124366,"gamma":0.003580273552360302,"theta":-0.14586069492803813,"vega":0.15172816651233836,"rho":-0.027125852774481655,"breakevenPct":18.13274914839948},{"delta":0.15,"premium":3.2342592592592587,"strike":272.5925925925926,"iv":0.4506,"gamma":0.005966666666666666,"theta":-0.15054814814814813,"vega":0.20088148148148147,"rho":-0.040239317557881446,"breakevenPct":12.480640304989656},{"delta":0.2,"premium":4.538501144164759,"strike":280.2288329519451,"iv":0.4405794050343249,"gamma":0.007336613272311213,"theta":-0.1772421052631579,"vega":0.24261967963386727,"rho":-0.053770812567469524,"breakevenPct":10.423260289248363},{"delta":0.25,"premium":6.126029748283753,"strike":285.9496567505721,"iv":0.4400645308924485,"gamma":0.008251945080091534,"theta":-0.19829473684210527,"vega":0.2731116704805492,"rho":-0.06742273471656896,"breakevenPct":9.080278453946669},{"delta":0.3,"premium":7.809274193548387,"strike":291.4717741935484,"iv":0.43974415322580646,"gamma":0.009061895161290322,"theta":-0.21679112903225806,"vega":0.3001161290322581,"rho":-0.08113509102716061,"breakevenPct":7.832959677681381},{"delta":0.35,"premium":9.724596774193548,"strike":296.51209677419354,"iv":0.4398953629032258,"gamma":0.00961633064516129,"theta":-0.22908951612903225,"vega":0.3186645161290323,"rho":-0.0949939794827403,"breakevenPct":6.817591058257788},{"delta":0.4,"premium":11.719885277246656,"strike":301.472275334608,"iv":0.4387632887189293,"gamma":0.010103059273422562,"theta":-0.2378944550669216,"vega":0.33363479923518163,"rho":-0.10889513076044692,"breakevenPct":5.854245034486343},{"delta":0.45,"premium":13.894837476099426,"strike":306.25239005736137,"iv":0.43474799235181644,"gamma":0.010437667304015297,"theta":-0.23885047801147227,"vega":0.340565965583174,"rho":-0.12289123617098416,"breakevenPct":5.0077809464009},{"delta":0.5,"premium":16.17893738140417,"strike":311.0246679316888,"iv":0.4309237191650854,"gamma":0.010679506641366224,"theta":-0.2380527514231499,"vega":0.34500607210626183,"rho":-0.1369563065342934,"breakevenPct":4.1993272410291365},{"delta":0.55,"premium":18.85920303605313,"strike":315.7685009487666,"iv":0.42779278937381404,"gamma":0.010584629981024668,"theta":-0.23088956356736243,"vega":0.3404045540796964,"rho":-0.15127169413358973,"breakevenPct":3.528837146988504},{"delta":0.6,"premium":21.689887640449435,"strike":320.60674157303373,"iv":0.42579483146067415,"gamma":0.010433258426966293,"theta":-0.22347460674157305,"vega":0.3346314606741573,"rho":-0.16569070403978992,"breakevenPct":2.8765461440087448},{"delta":0.65,"premium":25.76292134831461,"strike":326.2247191011236,"iv":0.4331543820224719,"gamma":0.009815280898876405,"theta":-0.21398022471910114,"vega":0.31918202247191013,"rho":-0.18096555744375148,"breakevenPct":2.3745661523835957},{"delta":0.7,"premium":30.205165562913905,"strike":332.17218543046357,"iv":0.439946357615894,"gamma":0.0090958940397351,"theta":-0.20140927152317883,"vega":0.30041536423841064,"rho":-0.19651246670801265,"breakevenPct":1.8854924562011628},{"delta":0.75,"premium":35.40384105960265,"strike":338.79470198675494,"iv":0.44557549668874175,"gamma":0.008168741721854306,"theta":-0.18253509933774836,"vega":0.2748524503311258,"rho":-0.2126167587104487,"breakevenPct":1.4228609262916088},{"delta":0.8,"premium":41.93634146341464,"strike":346.6504065040651,"iv":0.4511887804878049,"gamma":0.007135447154471544,"theta":-0.1568211382113821,"vega":0.2416032520325203,"rho":-0.22971033468814994,"breakevenPct":0.9929281474313876},{"delta":0.85,"premium":52.30416666666665,"strike":358.16666666666663,"iv":0.47595833333333326,"gamma":0.0056383333333333355,"theta":-0.13171666666666668,"vega":0.2018833333333334,"rho":-0.2497489949974959,"breakevenPct":0.6197810052961572},{"delta":0.9,"premium":68.5957142857143,"strike":375.55102040816325,"iv":0.5117702040816327,"gamma":0.0039559183673469386,"theta":-0.09667632653061223,"vega":0.15195673469387755,"rho":-0.274368018255149,"breakevenPct":0.2647086712645867}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":396.0653026884539,"iv":0.6451960437486153,"gamma":0.003155220958055425,"theta":-0.17344364593575295,"vega":0.15156788931244444,"rho":0.02160254237909984,"breakevenPct":29.484778467184558},{"delta":0.15,"premium":2.8845195729537365,"strike":355.65836298932385,"iv":0.45400711743772243,"gamma":0.0059644128113879,"theta":-0.16226548042704625,"vega":0.20189750889679714,"rho":0.03262410574540981,"breakevenPct":16.49702133485317},{"delta":0.2,"premium":3.928983739837399,"strike":344.4552845528455,"iv":0.4273860162601626,"gamma":0.007531707317073172,"theta":-0.18390943089430895,"vega":0.24138390243902438,"rho":0.04360512818780818,"breakevenPct":13.196305128077116},{"delta":0.25,"premium":5.173914431673053,"strike":337.11366538952745,"iv":0.4219795657726692,"gamma":0.008632950191570881,"theta":-0.20690127713920817,"vega":0.2739669220945083,"rho":0.054543345962045124,"breakevenPct":11.215381558046762},{"delta":0.3,"premium":6.498946360153256,"strike":330.72796934865903,"iv":0.4175095785440613,"gamma":0.009590804597701149,"theta":-0.22593065134099616,"vega":0.3011061302681992,"rho":0.06547128023009574,"breakevenPct":9.571080907434858},{"delta":0.35,"premium":8.079764344262294,"strike":325.4610655737705,"iv":0.4177262295081967,"gamma":0.010153893442622951,"theta":-0.24017356557377048,"vega":0.3185884221311475,"rho":0.07629337667516174,"breakevenPct":8.373405438487442},{"delta":0.4,"premium":9.693493852459017,"strike":320.33811475409834,"iv":0.4185459016393443,"gamma":0.010666188524590163,"theta":-0.2538006147540984,"vega":0.33482817622950817,"rho":0.0871018551610627,"breakevenPct":7.2331964150363595},{"delta":0.45,"premium":11.658380149812736,"strike":315.62734082397003,"iv":0.4206988764044944,"gamma":0.010787453183520599,"theta":-0.26047191011235954,"vega":0.3403163857677902,"rho":0.09773076319637819,"breakevenPct":6.341008211905904},{"delta":0.5,"premium":13.64808052434457,"strike":310.9456928838951,"iv":0.4229460674157303,"gamma":0.010881086142322097,"theta":-0.26665168539325845,"vega":0.3450448501872659,"rho":0.10834698209921122,"breakevenPct":5.466346105286327},{"delta":0.55,"premium":15.910526315789477,"strike":306.3157894736842,"iv":0.4222578947368421,"gamma":0.010752631578947368,"theta":-0.2642526315789474,"vega":0.3403631578947368,"rho":0.11880319021161036,"breakevenPct":4.6971166096350245},{"delta":0.6,"premium":18.242012927054482,"strike":301.6989843028624,"iv":0.4208266851338874,"gamma":0.010567959372114497,"theta":-0.2596819944598338,"vega":0.33329944598337946,"rho":0.12921889433946354,"breakevenPct":3.954575569391733},{"delta":0.65,"premium":21.096446199407705,"strike":296.8805528134255,"iv":0.421890918065153,"gamma":0.010063277393879565,"theta":-0.2509188548864758,"vega":0.318690128331688,"rho":0.13927976151614702,"breakevenPct":3.3164372787579044},{"delta":0.7,"premium":24.255380059230006,"strike":291.9447186574531,"iv":0.42440819348469894,"gamma":0.009372260612043437,"theta":-0.23971451135241859,"vega":0.2996871668311945,"rho":0.1491340147718962,"breakevenPct":2.7390904625802204},{"delta":0.75,"premium":28.239700598802393,"strike":286.37125748502996,"iv":0.4298996407185629,"gamma":0.00844682634730539,"theta":-0.22415976047904193,"vega":0.2734394011976048,"rho":0.15839799098703244,"breakevenPct":2.222750132836975},{"delta":0.8,"premium":32.76065868263473,"strike":280.3832335329341,"iv":0.4373247904191617,"gamma":0.007368982035928144,"theta":-0.2057765269461078,"vega":0.24248131736526946,"rho":0.16727818972031805,"breakevenPct":1.7460740863530853},{"delta":0.85,"premium":38.87352941176469,"strike":272.94117647058823,"iv":0.4451411764705882,"gamma":0.006029411764705884,"theta":-0.1777058823529412,"vega":0.20061764705882357,"rho":0.1749377270760605,"breakevenPct":1.3141975768765546},{"delta":0.9,"premium":46.668,"strike":263.9,"iv":0.452714,"gamma":0.004463,"theta":-0.142283,"vega":0.150755,"rho":0.18129243353148602,"breakevenPct":0.9091204470871224}],"put":[{"delta":0.1,"premium":2.494574120666373,"strike":254.4574120666373,"iv":0.5718325242124366,"gamma":0.003580273552360302,"theta":-0.14586069492803813,"vega":0.15172816651233836,"rho":-0.027125852774481655,"breakevenPct":18.13274914839948},{"delta":0.15,"premium":3.2342592592592587,"strike":272.5925925925926,"iv":0.4506,"gamma":0.005966666666666666,"theta":-0.15054814814814813,"vega":0.20088148148148147,"rho":-0.040239317557881446,"breakevenPct":12.480640304989656},{"delta":0.2,"premium":4.538501144164759,"strike":280.2288329519451,"iv":0.4405794050343249,"gamma":0.007336613272311213,"theta":-0.1772421052631579,"vega":0.24261967963386727,"rho":-0.053770812567469524,"breakevenPct":10.423260289248363},{"delta":0.25,"premium":6.126029748283753,"strike":285.9496567505721,"iv":0.4400645308924485,"gamma":0.008251945080091534,"theta":-0.19829473684210527,"vega":0.2731116704805492,"rho":-0.06742273471656896,"breakevenPct":9.080278453946669},{"delta":0.3,"premium":7.809274193548387,"strike":291.4717741935484,"iv":0.43974415322580646,"gamma":0.009061895161290322,"theta":-0.21679112903225806,"vega":0.3001161290322581,"rho":-0.08113509102716061,"breakevenPct":7.832959677681381},{"delta":0.35,"premium":9.724596774193548,"strike":296.51209677419354,"iv":0.4398953629032258,"gamma":0.00961633064516129,"theta":-0.22908951612903225,"vega":0.3186645161290323,"rho":-0.0949939794827403,"breakevenPct":6.817591058257788},{"delta":0.4,"premium":11.719885277246656,"strike":301.472275334608,"iv":0.4387632887189293,"gamma":0.010103059273422562,"theta":-0.2378944550669216,"vega":0.33363479923518163,"rho":-0.10889513076044692,"breakevenPct":5.854245034486343},{"delta":0.45,"premium":13.894837476099426,"strike":306.25239005736137,"iv":0.43474799235181644,"gamma":0.010437667304015297,"theta":-0.23885047801147227,"vega":0.340565965583174,"rho":-0.12289123617098416,"breakevenPct":5.0077809464009},{"delta":0.5,"premium":16.17893738140417,"strike":311.0246679316888,"iv":0.4309237191650854,"gamma":0.010679506641366224,"theta":-0.2380527514231499,"vega":0.34500607210626183,"rho":-0.1369563065342934,"breakevenPct":4.1993272410291365},{"delta":0.55,"premium":18.85920303605313,"strike":315.7685009487666,"iv":0.42779278937381404,"gamma":0.010584629981024668,"theta":-0.23088956356736243,"vega":0.3404045540796964,"rho":-0.15127169413358973,"breakevenPct":3.528837146988504},{"delta":0.6,"premium":21.689887640449435,"strike":320.60674157303373,"iv":0.42579483146067415,"gamma":0.010433258426966293,"theta":-0.22347460674157305,"vega":0.3346314606741573,"rho":-0.16569070403978992,"breakevenPct":2.8765461440087448},{"delta":0.65,"premium":25.76292134831461,"strike":326.2247191011236,"iv":0.4331543820224719,"gamma":0.009815280898876405,"theta":-0.21398022471910114,"vega":0.31918202247191013,"rho":-0.18096555744375148,"breakevenPct":2.3745661523835957},{"delta":0.7,"premium":30.205165562913905,"strike":332.17218543046357,"iv":0.439946357615894,"gamma":0.0090958940397351,"theta":-0.20140927152317883,"vega":0.30041536423841064,"rho":-0.19651246670801265,"breakevenPct":1.8854924562011628},{"delta":0.75,"premium":35.40384105960265,"strike":338.79470198675494,"iv":0.44557549668874175,"gamma":0.008168741721854306,"theta":-0.18253509933774836,"vega":0.2748524503311258,"rho":-0.2126167587104487,"breakevenPct":1.4228609262916088},{"delta":0.8,"premium":41.93634146341464,"strike":346.6504065040651,"iv":0.4511887804878049,"gamma":0.007135447154471544,"theta":-0.1568211382113821,"vega":0.2416032520325203,"rho":-0.22971033468814994,"breakevenPct":0.9929281474313876},{"delta":0.85,"premium":52.30416666666665,"strike":358.16666666666663,"iv":0.47595833333333326,"gamma":0.0056383333333333355,"theta":-0.13171666666666668,"vega":0.2018833333333334,"rho":-0.2497489949974959,"breakevenPct":0.6197810052961572},{"delta":0.9,"premium":68.5957142857143,"strike":375.55102040816325,"iv":0.5117702040816327,"gamma":0.0039559183673469386,"theta":-0.09667632653061223,"vega":0.15195673469387755,"rho":-0.274368018255149,"breakevenPct":0.2647086712645867}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}