{"symbol":"LH","url":"https://intraalpha.com/companies/LH","capturedAt":"2026-10-22T23:21:24.771Z","state":"ready","quote":{"symbol":"LH","last_price":329.93,"prev_close":323.75,"regular_close":329.93,"change":6.18,"change_pct":1.9089,"regular_change":6.18,"regular_change_pct":1.9089,"extended_change":0,"extended_change_pct":0,"bid":325,"ask":338.96,"bid_size":80,"ask_size":40,"volume":960651,"vwap":326.600207,"open":320.2,"high":331.71,"low":314.78,"close":329.93,"trade_count":26370,"last_trade_at":"2026-10-22T23:00:00.001779111Z","last_quote_at":"2026-10-22T22:53:01.731493544Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:22.281246652-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LH","fetched_at":"2026-10-22T23:21:24.343727+00:00","name":"Laboratory Corporation of America Holdings","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Laboratory Corporation of America Holdings, more commonly known as Labcorp, is an American company headquartered in Burlington, North Carolina. It operates one of the largest clinical laboratory networks in the world, with a United States network of 36 primary laboratories.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":26256126000,"ebitda":2319800000,"pe_ratio":26.78,"peg_ratio":1.214,"book_value":106.39,"dividend_per_share":2.88,"dividend_yield":0.0089,"eps":12.09,"revenue_ttm":14348000000,"gross_profit_ttm":4144100000,"profit_margin":0.0699,"operating_margin_ttm":0.122,"return_on_assets_ttm":0.0553,"return_on_equity_ttm":0.117,"quarterly_earnings_growth":0.282,"quarterly_revenue_growth":0.058,"analyst_target_price":345.12,"analyst_number":2,"beta":0.846,"fifty_two_week_high":341.06,"fifty_two_week_low":242.07,"fifty_day_ma":320.49,"two_hundred_day_ma":284.44,"shares_outstanding":81100000,"forward_pe":16.16,"price_to_sales":1.83,"price_to_book":2.936,"ev_to_revenue":2.18,"ev_to_ebitda":14.5},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:24.343727+00:00"},"optionObservedAt":"2026-10-22T19:55:55.776Z","bars":[{"c":318,"h":318,"l":318,"n":8,"o":318,"t":"2026-10-15T09:20:00Z","v":310,"vw":318},{"c":321.895,"h":323.625,"l":320.22,"n":195,"o":321.6,"t":"2026-10-15T13:30:00Z","v":8784,"vw":321.819301},{"c":321.485,"h":322.03,"l":320.32,"n":196,"o":320.94,"t":"2026-10-15T13:35:00Z","v":6584,"vw":321.468104},{"c":320.525,"h":321.485,"l":320.435,"n":50,"o":321.485,"t":"2026-10-15T13:40:00Z","v":806,"vw":321.262551},{"c":321.37,"h":322.24,"l":320.545,"n":238,"o":320.545,"t":"2026-10-15T13:45:00Z","v":7502,"vw":321.753217},{"c":322.37,"h":323.15,"l":321.92,"n":200,"o":322.43,"t":"2026-10-15T13:50:00Z","v":5803,"vw":322.713712},{"c":321.89,"h":322.735,"l":321.35,"n":264,"o":322.735,"t":"2026-10-15T13:55:00Z","v":4319,"vw":322.124793},{"c":322.185,"h":322.83,"l":321.48,"n":179,"o":321.795,"t":"2026-10-15T14:00:00Z","v":3078,"vw":322.074618},{"c":321.85,"h":322.5499,"l":321.84,"n":170,"o":322.185,"t":"2026-10-15T14:05:00Z","v":2237,"vw":322.191432},{"c":322.38,"h":323.3599,"l":322.02,"n":341,"o":322.29,"t":"2026-10-15T14:10:00Z","v":5127,"vw":322.480634},{"c":321.98,"h":322.28,"l":321.5301,"n":140,"o":322.02,"t":"2026-10-15T14:15:00Z","v":3344,"vw":321.87453},{"c":321.615,"h":322.166,"l":321.615,"n":139,"o":322.166,"t":"2026-10-15T14:20:00Z","v":1801,"vw":321.846101},{"c":321.65,"h":321.9,"l":321.65,"n":146,"o":321.83,"t":"2026-10-15T14:25:00Z","v":1586,"vw":321.804399},{"c":321.725,"h":322.355,"l":321.38,"n":718,"o":322.07,"t":"2026-10-15T14:30:00Z","v":28748,"vw":321.78841},{"c":322.38,"h":322.415,"l":321.86,"n":171,"o":321.86,"t":"2026-10-15T14:35:00Z","v":2074,"vw":322.165296},{"c":322.02,"h":322.33,"l":321.68,"n":113,"o":322.33,"t":"2026-10-15T14:40:00Z","v":1240,"vw":321.998179},{"c":322.075,"h":322.115,"l":321.525,"n":180,"o":322.04,"t":"2026-10-15T14:45:00Z","v":1996,"vw":321.800314},{"c":323.3399,"h":323.3399,"l":322.35,"n":173,"o":322.35,"t":"2026-10-15T14:50:00Z","v":2783,"vw":322.807256},{"c":322.435,"h":323.75,"l":322.4125,"n":141,"o":323.34,"t":"2026-10-15T14:55:00Z","v":2458,"vw":322.981932},{"c":322.88,"h":322.88,"l":322.47,"n":83,"o":322.475,"t":"2026-10-15T15:00:00Z","v":1571,"vw":322.513099},{"c":322.96,"h":323.04,"l":322.52,"n":128,"o":322.865,"t":"2026-10-15T15:05:00Z","v":1878,"vw":322.814398},{"c":322.29,"h":322.995,"l":322.24,"n":138,"o":322.995,"t":"2026-10-15T15:10:00Z","v":1913,"vw":322.636819},{"c":322.295,"h":322.7,"l":322.265,"n":124,"o":322.28,"t":"2026-10-15T15:15:00Z","v":2542,"vw":322.432652},{"c":322.18,"h":322.6,"l":322.18,"n":142,"o":322.3532,"t":"2026-10-15T15:20:00Z","v":1980,"vw":322.379673},{"c":323.005,"h":323.005,"l":322.28,"n":105,"o":322.28,"t":"2026-10-15T15:25:00Z","v":1244,"vw":322.710756},{"c":323.05,"h":323.24,"l":322.86,"n":149,"o":323.24,"t":"2026-10-15T15:30:00Z","v":1903,"vw":322.939884},{"c":322.595,"h":323.015,"l":322.39,"n":125,"o":323.015,"t":"2026-10-15T15:35:00Z","v":1988,"vw":322.647158},{"c":322.7825,"h":322.97,"l":322.77,"n":81,"o":322.97,"t":"2026-10-15T15:40:00Z","v":829,"vw":322.829764},{"c":322.78,"h":322.99,"l":322.7775,"n":83,"o":322.785,"t":"2026-10-15T15:45:00Z","v":784,"vw":322.806563},{"c":322.185,"h":322.77,"l":322.185,"n":176,"o":322.77,"t":"2026-10-15T15:50:00Z","v":2636,"vw":322.451801},{"c":322.06,"h":322.185,"l":321.96,"n":88,"o":322.185,"t":"2026-10-15T15:55:00Z","v":1380,"vw":322.068635},{"c":321.795,"h":322.06,"l":321.76,"n":164,"o":322.06,"t":"2026-10-15T16:00:00Z","v":1481,"vw":321.820605},{"c":321.975,"h":321.99,"l":321.815,"n":56,"o":321.815,"t":"2026-10-15T16:05:00Z","v":1042,"vw":321.845388},{"c":321.75,"h":321.95,"l":321.7,"n":165,"o":321.755,"t":"2026-10-15T16:10:00Z","v":2486,"vw":321.787198},{"c":321.94,"h":322.1,"l":321.63,"n":153,"o":321.75,"t":"2026-10-15T16:15:00Z","v":2684,"vw":321.771226},{"c":321.75,"h":322.03,"l":321.66,"n":177,"o":322.03,"t":"2026-10-15T16:20:00Z","v":4386,"vw":321.912064},{"c":322.32,"h":322.38,"l":321.76,"n":142,"o":321.965,"t":"2026-10-15T16:25:00Z","v":3000,"vw":322.121587},{"c":322.19,"h":322.3,"l":321.94,"n":306,"o":322.26,"t":"2026-10-15T16:30:00Z","v":8005,"vw":322.136876},{"c":322.03,"h":322.17,"l":322.03,"n":31,"o":322.17,"t":"2026-10-15T16:35:00Z","v":645,"vw":322.043397},{"c":322.4,"h":322.48,"l":322.29,"n":149,"o":322.37,"t":"2026-10-15T16:40:00Z","v":1965,"vw":322.41518},{"c":322.21,"h":322.28,"l":322.19,"n":112,"o":322.28,"t":"2026-10-15T16:45:00Z","v":1464,"vw":322.221878},{"c":321.935,"h":322.46,"l":321.935,"n":258,"o":322.35,"t":"2026-10-15T16:50:00Z","v":2169,"vw":322.150173},{"c":322.34,"h":322.34,"l":322.1,"n":98,"o":322.1,"t":"2026-10-15T16:55:00Z","v":597,"vw":322.22},{"c":322.68,"h":322.8,"l":322.355,"n":203,"o":322.355,"t":"2026-10-15T17:00:00Z","v":3117,"vw":322.687762},{"c":322.555,"h":322.59,"l":322.45,"n":74,"o":322.59,"t":"2026-10-15T17:05:00Z","v":924,"vw":322.555333},{"c":322.83,"h":322.83,"l":322.55,"n":95,"o":322.555,"t":"2026-10-15T17:10:00Z","v":2549,"vw":322.667514},{"c":322.56,"h":322.765,"l":322.56,"n":115,"o":322.6,"t":"2026-10-15T17:15:00Z","v":1407,"vw":322.639936},{"c":322.6825,"h":322.92,"l":322.43,"n":149,"o":322.69,"t":"2026-10-15T17:20:00Z","v":3248,"vw":322.5453},{"c":323.01,"h":323.04,"l":322.59,"n":154,"o":322.59,"t":"2026-10-15T17:25:00Z","v":2046,"vw":322.943778},{"c":322.83,"h":323.36,"l":322.83,"n":206,"o":322.93,"t":"2026-10-15T17:30:00Z","v":3700,"vw":323.048265},{"c":322.67,"h":322.87,"l":322.565,"n":78,"o":322.86,"t":"2026-10-15T17:35:00Z","v":1033,"vw":322.744926},{"c":322.04,"h":322.94,"l":322.04,"n":218,"o":322.62,"t":"2026-10-15T17:40:00Z","v":5850,"vw":322.573776},{"c":322.91,"h":323.1786,"l":322.13,"n":448,"o":322.225,"t":"2026-10-15T17:45:00Z","v":11538,"vw":322.551907},{"c":322.765,"h":322.955,"l":322.67,"n":154,"o":322.94,"t":"2026-10-15T17:50:00Z","v":3719,"vw":322.830612},{"c":323.07,"h":323.07,"l":322.765,"n":281,"o":322.92,"t":"2026-10-15T17:55:00Z","v":4662,"vw":322.888697},{"c":323.015,"h":323.13,"l":322.82,"n":139,"o":322.915,"t":"2026-10-15T18:00:00Z","v":3016,"vw":322.96923},{"c":323.075,"h":323.23,"l":322.98,"n":106,"o":322.98,"t":"2026-10-15T18:05:00Z","v":1168,"vw":323.097249},{"c":323.33,"h":323.38,"l":323.05,"n":316,"o":323.19,"t":"2026-10-15T18:10:00Z","v":8599,"vw":323.214021},{"c":323.7175,"h":323.86,"l":323.24,"n":236,"o":323.26,"t":"2026-10-15T18:15:00Z","v":7766,"vw":323.492721},{"c":322.93,"h":323.725,"l":322.77,"n":300,"o":323.725,"t":"2026-10-15T18:20:00Z","v":7468,"vw":323.489954},{"c":323.085,"h":323.26,"l":322.94,"n":113,"o":322.94,"t":"2026-10-15T18:25:00Z","v":1767,"vw":323.110299},{"c":323.3,"h":323.36,"l":323.05,"n":232,"o":323.05,"t":"2026-10-15T18:30:00Z","v":3279,"vw":323.256076},{"c":322.735,"h":323.26,"l":322.6501,"n":188,"o":323.26,"t":"2026-10-15T18:35:00Z","v":2995,"vw":322.962601},{"c":322.83,"h":322.955,"l":322.72,"n":165,"o":322.735,"t":"2026-10-15T18:40:00Z","v":2806,"vw":322.816826},{"c":322.9024,"h":322.97,"l":322.68,"n":81,"o":322.8,"t":"2026-10-15T18:45:00Z","v":932,"vw":322.815308},{"c":322.74,"h":322.795,"l":322.5713,"n":225,"o":322.73,"t":"2026-10-15T18:50:00Z","v":4226,"vw":322.68203},{"c":322.76,"h":322.8999,"l":322.42,"n":177,"o":322.56,"t":"2026-10-15T18:55:00Z","v":2835,"vw":322.640765},{"c":322.635,"h":322.735,"l":322.5501,"n":198,"o":322.62,"t":"2026-10-15T19:00:00Z","v":3710,"vw":322.660623},{"c":322.68,"h":322.72,"l":322.49,"n":196,"o":322.635,"t":"2026-10-15T19:05:00Z","v":3197,"vw":322.615945},{"c":322.565,"h":322.785,"l":322.47,"n":254,"o":322.78,"t":"2026-10-15T19:10:00Z","v":3223,"vw":322.677027},{"c":322.75,"h":322.77,"l":322.495,"n":246,"o":322.53,"t":"2026-10-15T19:15:00Z","v":3406,"vw":322.63399},{"c":322.85,"h":322.86,"l":322.62,"n":273,"o":322.73,"t":"2026-10-15T19:20:00Z","v":3860,"vw":322.772044},{"c":322.83,"h":322.9,"l":322.72,"n":190,"o":322.85,"t":"2026-10-15T19:25:00Z","v":2313,"vw":322.83498},{"c":323.285,"h":323.47,"l":322.88,"n":309,"o":322.88,"t":"2026-10-15T19:30:00Z","v":5448,"vw":323.187304},{"c":323.28,"h":323.605,"l":323.09,"n":344,"o":323.355,"t":"2026-10-15T19:35:00Z","v":6393,"vw":323.338056},{"c":323.17,"h":323.36,"l":323.06,"n":382,"o":323.28,"t":"2026-10-15T19:40:00Z","v":7158,"vw":323.182249},{"c":323.79,"h":324.22,"l":323.18,"n":845,"o":323.18,"t":"2026-10-15T19:45:00Z","v":25328,"vw":323.821427},{"c":324.16,"h":324.52,"l":323.66,"n":995,"o":323.75,"t":"2026-10-15T19:50:00Z","v":25626,"vw":324.180271},{"c":325.12,"h":325.15,"l":323.95,"n":2834,"o":324.235,"t":"2026-10-15T19:55:00Z","v":74146,"vw":324.503702},{"c":325.03,"h":325.07,"l":324.98,"n":81,"o":324.98,"t":"2026-10-15T20:00:00Z","v":119864,"vw":325.068666},{"c":324.95,"h":327.5,"l":324.95,"n":135,"o":326.05,"t":"2026-10-16T13:30:00Z","v":22744,"vw":326.05947},{"c":325.34,"h":326.69,"l":325.34,"n":134,"o":325.685,"t":"2026-10-16T13:35:00Z","v":2929,"vw":325.941868},{"c":325.16,"h":326.5,"l":325.12,"n":231,"o":326.15,"t":"2026-10-16T13:40:00Z","v":3473,"vw":325.494714},{"c":324.88,"h":325.42,"l":324.35,"n":173,"o":325.415,"t":"2026-10-16T13:45:00Z","v":2890,"vw":325.025733},{"c":324.9101,"h":325.3699,"l":324.44,"n":56,"o":324.44,"t":"2026-10-16T13:50:00Z","v":821,"vw":324.842263},{"c":323.99,"h":325.9449,"l":323.95,"n":141,"o":325.5838,"t":"2026-10-16T13:55:00Z","v":4856,"vw":324.780295},{"c":324.08,"h":324.51,"l":323.98,"n":111,"o":323.98,"t":"2026-10-16T14:00:00Z","v":1618,"vw":324.293949},{"c":322.55,"h":323.87,"l":322.48,"n":273,"o":323.87,"t":"2026-10-16T14:05:00Z","v":7145,"vw":322.989218},{"c":321.565,"h":322.825,"l":321.38,"n":161,"o":322.55,"t":"2026-10-16T14:10:00Z","v":2680,"vw":322.055847},{"c":321.365,"h":321.57,"l":320.71,"n":130,"o":321.005,"t":"2026-10-16T14:15:00Z","v":2323,"vw":321.325076},{"c":321.47,"h":321.68,"l":321.315,"n":358,"o":321.39,"t":"2026-10-16T14:20:00Z","v":6584,"vw":321.475057},{"c":321.025,"h":321.425,"l":321.02,"n":54,"o":321.32,"t":"2026-10-16T14:25:00Z","v":579,"vw":321.144043},{"c":321.29,"h":321.43,"l":320.81,"n":267,"o":320.81,"t":"2026-10-16T14:30:00Z","v":6920,"vw":321.236356},{"c":321.35,"h":321.805,"l":321.04,"n":182,"o":321.04,"t":"2026-10-16T14:35:00Z","v":5769,"vw":321.444351},{"c":320.925,"h":321.18,"l":320.68,"n":58,"o":321.18,"t":"2026-10-16T14:40:00Z","v":488,"vw":320.94},{"c":320.9,"h":321.17,"l":320.71,"n":174,"o":320.84,"t":"2026-10-16T14:45:00Z","v":3832,"vw":320.964979},{"c":321.3,"h":321.31,"l":320.3115,"n":213,"o":320.67,"t":"2026-10-16T14:50:00Z","v":4857,"vw":320.882636},{"c":321.085,"h":321.325,"l":320.94,"n":131,"o":321.31,"t":"2026-10-16T14:55:00Z","v":2307,"vw":321.103925},{"c":321.99,"h":321.99,"l":321.11,"n":166,"o":321.11,"t":"2026-10-16T15:00:00Z","v":11229,"vw":321.282903},{"c":321.66,"h":322.07,"l":321.655,"n":162,"o":321.94,"t":"2026-10-16T15:05:00Z","v":2189,"vw":321.891136},{"c":322.19,"h":322.19,"l":321.68,"n":174,"o":321.86,"t":"2026-10-16T15:10:00Z","v":3148,"vw":321.901082},{"c":322.06,"h":322.24,"l":321.78,"n":181,"o":322.22,"t":"2026-10-16T15:15:00Z","v":2460,"vw":322.05541},{"c":322.085,"h":322.22,"l":322.06,"n":69,"o":322.22,"t":"2026-10-16T15:20:00Z","v":1418,"vw":322.07165},{"c":321.685,"h":322.22,"l":321.55,"n":194,"o":322.22,"t":"2026-10-16T15:25:00Z","v":2203,"vw":321.956998},{"c":321.32,"h":321.84,"l":321.32,"n":103,"o":321.81,"t":"2026-10-16T15:30:00Z","v":2242,"vw":321.743151},{"c":321.48,"h":321.85,"l":321.48,"n":153,"o":321.58,"t":"2026-10-16T15:35:00Z","v":2492,"vw":321.743853},{"c":320.81,"h":321.27,"l":320.81,"n":151,"o":321.27,"t":"2026-10-16T15:40:00Z","v":3586,"vw":320.853201},{"c":320.86,"h":321.07,"l":320.83,"n":129,"o":320.83,"t":"2026-10-16T15:45:00Z","v":2230,"vw":320.957187},{"c":321.1,"h":321.1,"l":320.92,"n":101,"o":320.92,"t":"2026-10-16T15:50:00Z","v":1213,"vw":321.018077},{"c":320.33,"h":320.89,"l":320.33,"n":142,"o":320.89,"t":"2026-10-16T15:55:00Z","v":1318,"vw":320.731402},{"c":320.5175,"h":320.6887,"l":320.09,"n":151,"o":320.09,"t":"2026-10-16T16:00:00Z","v":3581,"vw":320.397589},{"c":320.06,"h":320.7,"l":320.06,"n":221,"o":320.515,"t":"2026-10-16T16:05:00Z","v":3316,"vw":320.478184},{"c":319.66,"h":320.055,"l":319.54,"n":131,"o":320.02,"t":"2026-10-16T16:10:00Z","v":1986,"vw":319.870345},{"c":319.6934,"h":319.91,"l":319.43,"n":146,"o":319.86,"t":"2026-10-16T16:15:00Z","v":2187,"vw":319.78086},{"c":320.2,"h":320.28,"l":319.61,"n":142,"o":319.79,"t":"2026-10-16T16:20:00Z","v":1802,"vw":319.893749},{"c":319.32,"h":320.01,"l":319.32,"n":117,"o":320.01,"t":"2026-10-16T16:25:00Z","v":1074,"vw":319.812308},{"c":319.9066,"h":319.9066,"l":319.445,"n":144,"o":319.585,"t":"2026-10-16T16:30:00Z","v":3473,"vw":319.70878},{"c":319.9,"h":320.01,"l":319.845,"n":105,"o":319.845,"t":"2026-10-16T16:35:00Z","v":823,"vw":319.90161},{"c":320.09,"h":320.155,"l":319.8275,"n":227,"o":319.8275,"t":"2026-10-16T16:40:00Z","v":2607,"vw":320.001387},{"c":319.98,"h":319.98,"l":319.74,"n":139,"o":319.835,"t":"2026-10-16T16:50:00Z","v":2659,"vw":319.848689},{"c":320.145,"h":320.25,"l":319.99,"n":60,"o":319.99,"t":"2026-10-16T16:55:00Z","v":1012,"vw":320.088489},{"c":319.81,"h":320.36,"l":319.74,"n":172,"o":320.25,"t":"2026-10-16T17:00:00Z","v":2724,"vw":320.199809},{"c":319.41,"h":319.55,"l":319.23,"n":100,"o":319.55,"t":"2026-10-16T17:05:00Z","v":1918,"vw":319.377878},{"c":320.86,"h":320.9225,"l":319.5,"n":264,"o":319.5,"t":"2026-10-16T17:10:00Z","v":6637,"vw":320.157921},{"c":320.545,"h":320.92,"l":320.545,"n":187,"o":320.92,"t":"2026-10-16T17:15:00Z","v":2000,"vw":320.754964},{"c":320.87,"h":320.87,"l":320.51,"n":300,"o":320.54,"t":"2026-10-16T17:20:00Z","v":3515,"vw":320.657385},{"c":320.25,"h":321.1,"l":320.25,"n":222,"o":320.88,"t":"2026-10-16T17:25:00Z","v":4024,"vw":320.804572},{"c":319.9,"h":320.08,"l":319.9,"n":119,"o":320.03,"t":"2026-10-16T17:30:00Z","v":1788,"vw":320.028914},{"c":319.91,"h":320.13,"l":319.89,"n":232,"o":320.075,"t":"2026-10-16T17:35:00Z","v":1524,"vw":319.958519},{"c":319.8925,"h":319.8925,"l":319.545,"n":336,"o":319.8,"t":"2026-10-16T17:40:00Z","v":3739,"vw":319.711321},{"c":319.885,"h":320,"l":319.755,"n":135,"o":319.96,"t":"2026-10-16T17:45:00Z","v":1017,"vw":319.849518},{"c":319.35,"h":319.79,"l":319.35,"n":205,"o":319.77,"t":"2026-10-16T17:50:00Z","v":1429,"vw":319.683041},{"c":319.005,"h":319.23,"l":318.77,"n":115,"o":319,"t":"2026-10-16T17:55:00Z","v":1886,"vw":319.007844},{"c":318.6742,"h":318.975,"l":318.66,"n":107,"o":318.835,"t":"2026-10-16T18:00:00Z","v":1372,"vw":318.794724},{"c":318.63,"h":318.92,"l":318.46,"n":141,"o":318.46,"t":"2026-10-16T18:05:00Z","v":2736,"vw":318.66761},{"c":318.565,"h":318.68,"l":318.49,"n":177,"o":318.625,"t":"2026-10-16T18:10:00Z","v":3240,"vw":318.585963},{"c":318.1825,"h":318.565,"l":318.12,"n":139,"o":318.565,"t":"2026-10-16T18:15:00Z","v":1683,"vw":318.35426},{"c":318.2575,"h":318.31,"l":318.01,"n":160,"o":318.155,"t":"2026-10-16T18:20:00Z","v":2586,"vw":318.188761},{"c":318.105,"h":318.1939,"l":317.93,"n":182,"o":318.15,"t":"2026-10-16T18:25:00Z","v":2484,"vw":318.100313},{"c":318.19,"h":318.41,"l":318.008,"n":186,"o":318.1,"t":"2026-10-16T18:30:00Z","v":2641,"vw":318.225004},{"c":318.4475,"h":318.57,"l":318,"n":137,"o":318.19,"t":"2026-10-16T18:35:00Z","v":1905,"vw":318.37865},{"c":318.24,"h":318.43,"l":318.0501,"n":117,"o":318.43,"t":"2026-10-16T18:40:00Z","v":1907,"vw":318.248645},{"c":318.2515,"h":318.455,"l":318.06,"n":110,"o":318.24,"t":"2026-10-16T18:45:00Z","v":1674,"vw":318.352728},{"c":318.41,"h":318.41,"l":318.11,"n":174,"o":318.21,"t":"2026-10-16T18:50:00Z","v":2016,"vw":318.278296},{"c":317.83,"h":318.59,"l":317.5,"n":515,"o":318.355,"t":"2026-10-16T18:55:00Z","v":15565,"vw":318.07864},{"c":317.43,"h":318.03,"l":317.43,"n":393,"o":317.65,"t":"2026-10-16T19:00:00Z","v":9939,"vw":317.753664},{"c":316.97,"h":317.57,"l":316.94,"n":263,"o":317.12,"t":"2026-10-16T19:05:00Z","v":4133,"vw":317.196358},{"c":317.3,"h":317.71,"l":316.98,"n":376,"o":316.98,"t":"2026-10-16T19:10:00Z","v":9123,"vw":317.283223},{"c":317.33,"h":317.43,"l":317.05,"n":251,"o":317.05,"t":"2026-10-16T19:15:00Z","v":5782,"vw":317.268267},{"c":317.76,"h":317.77,"l":317.2446,"n":241,"o":317.3325,"t":"2026-10-16T19:20:00Z","v":4250,"vw":317.494951},{"c":317.365,"h":317.73,"l":317.35,"n":288,"o":317.725,"t":"2026-10-16T19:25:00Z","v":6274,"vw":317.487695},{"c":316.735,"h":317.25,"l":316.32,"n":641,"o":317.25,"t":"2026-10-16T19:30:00Z","v":18068,"vw":316.637523},{"c":316.57,"h":317.02,"l":316.54,"n":354,"o":316.83,"t":"2026-10-16T19:35:00Z","v":8527,"vw":316.807633},{"c":316.8,"h":316.87,"l":316.32,"n":617,"o":316.57,"t":"2026-10-16T19:40:00Z","v":16361,"vw":316.635446},{"c":317.06,"h":317.1,"l":316.12,"n":860,"o":316.73,"t":"2026-10-16T19:45:00Z","v":28256,"vw":316.445516},{"c":318.655,"h":318.89,"l":317.06,"n":1304,"o":317.06,"t":"2026-10-16T19:50:00Z","v":47139,"vw":318.010013},{"c":317.95,"h":318.93,"l":317.77,"n":3057,"o":318.76,"t":"2026-10-16T19:55:00Z","v":115674,"vw":318.22933},{"c":317.95,"h":318,"l":317.95,"n":82,"o":318,"t":"2026-10-16T20:00:00Z","v":184255,"vw":317.950012},{"c":316.5,"h":318.2,"l":316.5,"n":17,"o":318.2,"t":"2026-10-19T09:00:00Z","v":561,"vw":317.566946},{"c":321.01,"h":321.01,"l":321.01,"n":4,"o":321.01,"t":"2026-10-19T09:05:00Z","v":257,"vw":321.01},{"c":318.3,"h":318.3,"l":318.3,"n":4,"o":318.3,"t":"2026-10-19T11:55:00Z","v":373,"vw":318.3},{"c":317.71,"h":317.71,"l":316.5,"n":32,"o":316.5,"t":"2026-10-19T12:00:00Z","v":590,"vw":316.966601},{"c":316,"h":316,"l":316,"n":11,"o":316,"t":"2026-10-19T12:10:00Z","v":294,"vw":316},{"c":317,"h":317,"l":317,"n":10,"o":317,"t":"2026-10-19T12:15:00Z","v":132,"vw":317},{"c":316.16,"h":316.16,"l":316.16,"n":9,"o":316.16,"t":"2026-10-19T12:20:00Z","v":182,"vw":316.16},{"c":315.5,"h":315.5,"l":315.5,"n":3,"o":315.5,"t":"2026-10-19T12:25:00Z","v":102,"vw":315.5},{"c":314.01,"h":315,"l":313.5,"n":24,"o":313.5,"t":"2026-10-19T12:30:00Z","v":667,"vw":313.93642},{"c":314,"h":314,"l":313.7,"n":11,"o":313.7,"t":"2026-10-19T12:35:00Z","v":195,"vw":313.796226},{"c":313.5,"h":314.31,"l":313.5,"n":11,"o":314.31,"t":"2026-10-19T12:40:00Z","v":418,"vw":314.064425},{"c":314.31,"h":314.31,"l":314.31,"n":2,"o":314.31,"t":"2026-10-19T12:50:00Z","v":41,"vw":314.31},{"c":313.61,"h":313.86,"l":313.61,"n":3,"o":313.86,"t":"2026-10-19T12:55:00Z","v":120,"vw":313.726667},{"c":312.5,"h":312.5,"l":312.5,"n":4,"o":312.5,"t":"2026-10-19T13:00:00Z","v":109,"vw":312.5},{"c":307,"h":307,"l":307,"n":1,"o":307,"t":"2026-10-19T13:20:00Z","v":98,"vw":307},{"c":317.445,"h":319.14,"l":314.685,"n":225,"o":315.5,"t":"2026-10-19T13:30:00Z","v":9821,"vw":316.494682},{"c":319.85,"h":320,"l":317.27,"n":226,"o":318.0225,"t":"2026-10-19T13:35:00Z","v":8137,"vw":318.626874},{"c":319.01,"h":319.775,"l":318.905,"n":183,"o":319.775,"t":"2026-10-19T13:40:00Z","v":3300,"vw":319.150657},{"c":319.44,"h":319.44,"l":317.83,"n":278,"o":319.02,"t":"2026-10-19T13:45:00Z","v":8326,"vw":318.801817},{"c":318.93,"h":319.44,"l":317.715,"n":149,"o":317.93,"t":"2026-10-19T13:50:00Z","v":1951,"vw":318.221992},{"c":318.405,"h":318.93,"l":317.835,"n":123,"o":318.93,"t":"2026-10-19T13:55:00Z","v":1921,"vw":318.453707},{"c":317.8,"h":318.68,"l":317.8,"n":162,"o":318.285,"t":"2026-10-19T14:00:00Z","v":2774,"vw":318.210976},{"c":318.18,"h":318.37,"l":317.7,"n":125,"o":317.71,"t":"2026-10-19T14:05:00Z","v":2154,"vw":318.034649},{"c":317.9401,"h":318.6,"l":317.9401,"n":164,"o":318.51,"t":"2026-10-19T14:10:00Z","v":3463,"vw":318.268502},{"c":318.06,"h":318.13,"l":317.78,"n":125,"o":318.13,"t":"2026-10-19T14:15:00Z","v":2200,"vw":317.977439},{"c":318.21,"h":318.21,"l":317.61,"n":182,"o":318.065,"t":"2026-10-19T14:20:00Z","v":2774,"vw":317.976345},{"c":318.12,"h":318.49,"l":317.91,"n":202,"o":318.49,"t":"2026-10-19T14:25:00Z","v":3068,"vw":318.219221},{"c":318.07,"h":318.155,"l":317.975,"n":112,"o":318.13,"t":"2026-10-19T14:30:00Z","v":1275,"vw":318.059819},{"c":317.97,"h":318.37,"l":317.935,"n":130,"o":318.1105,"t":"2026-10-19T14:35:00Z","v":1956,"vw":318.111759},{"c":317.565,"h":317.99,"l":317.54,"n":133,"o":317.945,"t":"2026-10-19T14:40:00Z","v":1733,"vw":317.817763},{"c":317.54,"h":317.605,"l":317.245,"n":178,"o":317.42,"t":"2026-10-19T14:45:00Z","v":3479,"vw":317.470885},{"c":317.185,"h":317.47,"l":317.11,"n":110,"o":317.47,"t":"2026-10-19T14:50:00Z","v":998,"vw":317.204579},{"c":316.985,"h":317.2,"l":316.2915,"n":351,"o":317.19,"t":"2026-10-19T14:55:00Z","v":14071,"vw":316.514383},{"c":316.92,"h":317.38,"l":316.92,"n":134,"o":317.23,"t":"2026-10-19T15:00:00Z","v":1772,"vw":317.232513},{"c":317.37,"h":317.37,"l":316.95,"n":140,"o":317.145,"t":"2026-10-19T15:05:00Z","v":2797,"vw":317.192242},{"c":317.225,"h":317.4522,"l":317.22,"n":139,"o":317.375,"t":"2026-10-19T15:10:00Z","v":3465,"vw":317.320781},{"c":317.82,"h":318.13,"l":317.52,"n":165,"o":317.52,"t":"2026-10-19T15:15:00Z","v":2851,"vw":317.713716},{"c":317.56,"h":317.83,"l":317.56,"n":144,"o":317.59,"t":"2026-10-19T15:20:00Z","v":2893,"vw":317.661721},{"c":317.96,"h":317.96,"l":317.55,"n":104,"o":317.55,"t":"2026-10-19T15:25:00Z","v":1326,"vw":317.657545},{"c":317.52,"h":317.96,"l":317.52,"n":137,"o":317.96,"t":"2026-10-19T15:30:00Z","v":1437,"vw":317.722407},{"c":317.99,"h":318.13,"l":317.57,"n":176,"o":317.72,"t":"2026-10-19T15:35:00Z","v":3025,"vw":317.957461},{"c":317.72,"h":318.195,"l":317.72,"n":189,"o":317.9,"t":"2026-10-19T15:40:00Z","v":2979,"vw":317.989562},{"c":317.785,"h":317.95,"l":317.73,"n":135,"o":317.81,"t":"2026-10-19T15:45:00Z","v":1595,"vw":317.786965},{"c":317.73,"h":317.98,"l":317.54,"n":116,"o":317.98,"t":"2026-10-19T15:50:00Z","v":1235,"vw":317.695886},{"c":317.67,"h":317.73,"l":317.38,"n":136,"o":317.73,"t":"2026-10-19T15:55:00Z","v":2579,"vw":317.572037},{"c":317.34,"h":317.86,"l":317.2,"n":134,"o":317.7009,"t":"2026-10-19T16:00:00Z","v":1992,"vw":317.612992},{"c":317.71,"h":317.71,"l":317.35,"n":72,"o":317.355,"t":"2026-10-19T16:05:00Z","v":1228,"vw":317.463738},{"c":317.835,"h":317.89,"l":317.45,"n":143,"o":317.45,"t":"2026-10-19T16:10:00Z","v":2410,"vw":317.777561},{"c":317.7,"h":317.91,"l":317.57,"n":120,"o":317.84,"t":"2026-10-19T16:15:00Z","v":1842,"vw":317.773454},{"c":317.33,"h":317.675,"l":317.17,"n":157,"o":317.675,"t":"2026-10-19T16:20:00Z","v":2783,"vw":317.352819},{"c":317.33,"h":317.33,"l":317.115,"n":112,"o":317.31,"t":"2026-10-19T16:25:00Z","v":1558,"vw":317.230855},{"c":317.655,"h":317.68,"l":317.51,"n":108,"o":317.51,"t":"2026-10-19T16:30:00Z","v":1687,"vw":317.612866},{"c":318.11,"h":318.11,"l":317.65,"n":132,"o":317.65,"t":"2026-10-19T16:35:00Z","v":1960,"vw":317.910515},{"c":317.76,"h":318,"l":317.71,"n":82,"o":318,"t":"2026-10-19T16:40:00Z","v":1439,"vw":317.802591},{"c":317.9183,"h":318.1,"l":317.76,"n":91,"o":317.87,"t":"2026-10-19T16:45:00Z","v":1409,"vw":317.900966},{"c":318.04,"h":318.04,"l":317.785,"n":133,"o":317.94,"t":"2026-10-19T16:50:00Z","v":1699,"vw":317.970373},{"c":317.9383,"h":318.04,"l":317.69,"n":123,"o":318.04,"t":"2026-10-19T16:55:00Z","v":2042,"vw":317.923468},{"c":317.98,"h":318,"l":317.815,"n":148,"o":317.815,"t":"2026-10-19T17:00:00Z","v":2269,"vw":317.962697},{"c":318.08,"h":318.12,"l":317.8874,"n":92,"o":318.12,"t":"2026-10-19T17:05:00Z","v":1233,"vw":318.020301},{"c":317.66,"h":318.1025,"l":317.66,"n":142,"o":318,"t":"2026-10-19T17:10:00Z","v":2177,"vw":317.924773},{"c":317.78,"h":317.91,"l":317.61,"n":110,"o":317.755,"t":"2026-10-19T17:15:00Z","v":1536,"vw":317.774988},{"c":317.785,"h":317.9,"l":317.66,"n":124,"o":317.78,"t":"2026-10-19T17:20:00Z","v":2036,"vw":317.798651},{"c":317.82,"h":318.07,"l":317.785,"n":231,"o":317.83,"t":"2026-10-19T17:25:00Z","v":3828,"vw":317.954997},{"c":317.86,"h":317.92,"l":317.77,"n":134,"o":317.81,"t":"2026-10-19T17:30:00Z","v":1834,"vw":317.832834},{"c":317.8525,"h":317.99,"l":317.73,"n":131,"o":317.77,"t":"2026-10-19T17:35:00Z","v":2265,"vw":317.862699},{"c":318.1,"h":318.12,"l":317.835,"n":139,"o":317.99,"t":"2026-10-19T17:40:00Z","v":1604,"vw":318.004895},{"c":318.465,"h":318.52,"l":317.965,"n":251,"o":318.1,"t":"2026-10-19T17:45:00Z","v":7904,"vw":318.26649},{"c":318.43,"h":318.64,"l":318.24,"n":184,"o":318.475,"t":"2026-10-19T17:50:00Z","v":3222,"vw":318.365567},{"c":318.645,"h":318.9,"l":318.38,"n":313,"o":318.425,"t":"2026-10-19T17:55:00Z","v":6675,"vw":318.732377},{"c":318.85,"h":319.02,"l":318.56,"n":154,"o":318.94,"t":"2026-10-19T18:00:00Z","v":5018,"vw":318.898083},{"c":318.91,"h":319.08,"l":318.86,"n":210,"o":319.03,"t":"2026-10-19T18:05:00Z","v":3996,"vw":318.97488},{"c":318.635,"h":319.07,"l":318.55,"n":201,"o":318.91,"t":"2026-10-19T18:10:00Z","v":3316,"vw":318.759661},{"c":318.785,"h":318.96,"l":318.57,"n":163,"o":318.635,"t":"2026-10-19T18:15:00Z","v":2560,"vw":318.743708},{"c":318.41,"h":318.9011,"l":318.41,"n":264,"o":318.64,"t":"2026-10-19T18:20:00Z","v":9308,"vw":318.681311},{"c":318.365,"h":318.4499,"l":318.26,"n":178,"o":318.26,"t":"2026-10-19T18:25:00Z","v":2534,"vw":318.345625},{"c":318.21,"h":318.6,"l":318.1,"n":292,"o":318.13,"t":"2026-10-19T18:30:00Z","v":7233,"vw":318.370214},{"c":318.23,"h":318.25,"l":318.06,"n":92,"o":318.25,"t":"2026-10-19T18:35:00Z","v":1254,"vw":318.205854},{"c":318.25,"h":318.66,"l":318.2,"n":309,"o":318.23,"t":"2026-10-19T18:40:00Z","v":6715,"vw":318.404771},{"c":318.17,"h":318.41,"l":318.11,"n":283,"o":318.29,"t":"2026-10-19T18:45:00Z","v":8496,"vw":318.294897},{"c":318.07,"h":318.47,"l":317.97,"n":317,"o":318.12,"t":"2026-10-19T18:50:00Z","v":7916,"vw":318.216115},{"c":318.45,"h":318.66,"l":317.775,"n":348,"o":317.93,"t":"2026-10-19T18:55:00Z","v":9932,"vw":318.209095},{"c":319.2,"h":319.2,"l":318.52,"n":364,"o":318.67,"t":"2026-10-19T19:00:00Z","v":17175,"vw":318.874365},{"c":319.0655,"h":319.105,"l":318.86,"n":260,"o":319.04,"t":"2026-10-19T19:05:00Z","v":5044,"vw":318.999113},{"c":319.05,"h":319.18,"l":318.925,"n":247,"o":319.0669,"t":"2026-10-19T19:10:00Z","v":4095,"vw":319.068998},{"c":319.45,"h":319.45,"l":318.95,"n":352,"o":319.08,"t":"2026-10-19T19:15:00Z","v":6476,"vw":319.160898},{"c":318.92,"h":319.53,"l":318.92,"n":359,"o":319.5027,"t":"2026-10-19T19:20:00Z","v":6917,"vw":319.239911},{"c":319.39,"h":319.41,"l":318.98,"n":283,"o":319.04,"t":"2026-10-19T19:25:00Z","v":5626,"vw":319.154963},{"c":319.49,"h":319.52,"l":319.27,"n":292,"o":319.41,"t":"2026-10-19T19:30:00Z","v":5623,"vw":319.380599},{"c":319.03,"h":319.42,"l":318.8297,"n":328,"o":319.3501,"t":"2026-10-19T19:35:00Z","v":6156,"vw":319.061544},{"c":319.3,"h":319.33,"l":319.12,"n":277,"o":319.19,"t":"2026-10-19T19:40:00Z","v":3516,"vw":319.231994},{"c":319.08,"h":319.4497,"l":318.9,"n":563,"o":319.215,"t":"2026-10-19T19:45:00Z","v":12347,"vw":319.175443},{"c":319.29,"h":319.67,"l":318.88,"n":727,"o":318.95,"t":"2026-10-19T19:50:00Z","v":15268,"vw":319.340177},{"c":319,"h":319.41,"l":318.8,"n":2160,"o":319.295,"t":"2026-10-19T19:55:00Z","v":52166,"vw":319.122988},{"c":318.83,"h":318.83,"l":318.83,"n":54,"o":318.83,"t":"2026-10-19T20:00:00Z","v":173615,"vw":318.83},{"c":318.83,"h":318.83,"l":318.83,"n":1,"o":318.83,"t":"2026-10-19T20:25:00Z","v":72807,"vw":318.83},{"c":319.31,"h":321.13,"l":318.56,"n":211,"o":321.1,"t":"2026-10-20T13:30:00Z","v":8824,"vw":320.571895},{"c":318.9,"h":319.935,"l":318.165,"n":126,"o":319.23,"t":"2026-10-20T13:35:00Z","v":2253,"vw":318.870432},{"c":319,"h":319.65,"l":318.57,"n":168,"o":319.215,"t":"2026-10-20T13:40:00Z","v":1995,"vw":319.085195},{"c":320.26,"h":320.65,"l":319.12,"n":128,"o":319.12,"t":"2026-10-20T13:45:00Z","v":2114,"vw":319.992451},{"c":318.56,"h":320.85,"l":318.56,"n":101,"o":320.275,"t":"2026-10-20T13:50:00Z","v":2963,"vw":319.528405},{"c":319.34,"h":319.96,"l":318.44,"n":200,"o":319.085,"t":"2026-10-20T13:55:00Z","v":3616,"vw":318.989946},{"c":318.66,"h":319.6,"l":318.66,"n":125,"o":319.6,"t":"2026-10-20T14:00:00Z","v":2168,"vw":319.334513},{"c":319.19,"h":319.21,"l":317.96,"n":396,"o":318.585,"t":"2026-10-20T14:05:00Z","v":14700,"vw":318.472169},{"c":320.26,"h":320.26,"l":319.02,"n":92,"o":319.55,"t":"2026-10-20T14:10:00Z","v":1893,"vw":319.771172},{"c":322.28,"h":322.28,"l":320.3,"n":171,"o":320.3,"t":"2026-10-20T14:15:00Z","v":9411,"vw":320.719836},{"c":321.92,"h":322.36,"l":321.86,"n":180,"o":322.28,"t":"2026-10-20T14:20:00Z","v":3563,"vw":322.125079},{"c":321.4,"h":321.72,"l":321.33,"n":110,"o":321.72,"t":"2026-10-20T14:25:00Z","v":2216,"vw":321.477563},{"c":322.33,"h":322.33,"l":321.4801,"n":168,"o":321.635,"t":"2026-10-20T14:30:00Z","v":2338,"vw":321.901327},{"c":322.5636,"h":322.91,"l":322.37,"n":126,"o":322.54,"t":"2026-10-20T14:35:00Z","v":1939,"vw":322.525051},{"c":322.98,"h":322.98,"l":322.55,"n":53,"o":322.55,"t":"2026-10-20T14:40:00Z","v":692,"vw":322.742269},{"c":322.165,"h":323.08,"l":321.96,"n":274,"o":323.08,"t":"2026-10-20T14:45:00Z","v":5371,"vw":322.592924},{"c":322.09,"h":322.555,"l":321.995,"n":242,"o":322.555,"t":"2026-10-20T14:50:00Z","v":5288,"vw":322.171698},{"c":322.64,"h":322.64,"l":321.795,"n":188,"o":322.19,"t":"2026-10-20T14:55:00Z","v":2352,"vw":321.986714},{"c":322.695,"h":322.77,"l":322.25,"n":147,"o":322.25,"t":"2026-10-20T15:00:00Z","v":1972,"vw":322.500427},{"c":323.05,"h":323.05,"l":322.51,"n":147,"o":322.8,"t":"2026-10-20T15:05:00Z","v":1984,"vw":322.746274},{"c":322.63,"h":323.08,"l":322.63,"n":216,"o":323,"t":"2026-10-20T15:10:00Z","v":4941,"vw":322.882926},{"c":323.41,"h":323.41,"l":322.63,"n":164,"o":322.63,"t":"2026-10-20T15:15:00Z","v":2655,"vw":322.980631},{"c":323.35,"h":323.695,"l":323.35,"n":109,"o":323.47,"t":"2026-10-20T15:20:00Z","v":1690,"vw":323.58842},{"c":322.9941,"h":323.45,"l":322.85,"n":211,"o":323.26,"t":"2026-10-20T15:25:00Z","v":4031,"vw":323.18806},{"c":323.36,"h":323.36,"l":322.955,"n":146,"o":322.99,"t":"2026-10-20T15:30:00Z","v":2338,"vw":323.206151},{"c":323.84,"h":324.02,"l":323.39,"n":104,"o":323.39,"t":"2026-10-20T15:35:00Z","v":1475,"vw":323.753397},{"c":323.81,"h":324.04,"l":323.8,"n":120,"o":323.84,"t":"2026-10-20T15:40:00Z","v":2223,"vw":323.846703},{"c":324.19,"h":324.3,"l":323.75,"n":196,"o":323.75,"t":"2026-10-20T15:45:00Z","v":3306,"vw":324.079065},{"c":324.155,"h":324.29,"l":323.99,"n":119,"o":324.08,"t":"2026-10-20T15:50:00Z","v":1804,"vw":324.114213},{"c":324.42,"h":324.5,"l":324.03,"n":291,"o":324.155,"t":"2026-10-20T15:55:00Z","v":4635,"vw":324.386439},{"c":323.215,"h":324.485,"l":323.19,"n":344,"o":324.355,"t":"2026-10-20T16:00:00Z","v":6468,"vw":323.892256},{"c":323.35,"h":323.485,"l":323.0403,"n":230,"o":323.225,"t":"2026-10-20T16:05:00Z","v":5482,"vw":323.252783},{"c":322.81,"h":323.385,"l":322.74,"n":223,"o":323.31,"t":"2026-10-20T16:10:00Z","v":5870,"vw":323.037529},{"c":322.5,"h":323.06,"l":322.5,"n":123,"o":322.81,"t":"2026-10-20T16:15:00Z","v":2734,"vw":322.845625},{"c":323.35,"h":323.35,"l":322.5006,"n":148,"o":322.5006,"t":"2026-10-20T16:20:00Z","v":3519,"vw":323.025027},{"c":323.255,"h":323.37,"l":322.89,"n":177,"o":323.155,"t":"2026-10-20T16:25:00Z","v":2519,"vw":323.117054},{"c":322.52,"h":323.255,"l":322.5,"n":144,"o":323.255,"t":"2026-10-20T16:30:00Z","v":8877,"vw":323.091792},{"c":322.535,"h":322.88,"l":322.52,"n":64,"o":322.575,"t":"2026-10-20T16:35:00Z","v":1463,"vw":322.610678},{"c":322.9,"h":322.95,"l":322.52,"n":106,"o":322.69,"t":"2026-10-20T16:40:00Z","v":1354,"vw":322.702459},{"c":323,"h":323,"l":322.725,"n":141,"o":322.88,"t":"2026-10-20T16:45:00Z","v":3677,"vw":322.884837},{"c":322.12,"h":323,"l":322.12,"n":160,"o":322.93,"t":"2026-10-20T16:50:00Z","v":2593,"vw":322.794712},{"c":322.405,"h":322.46,"l":322.255,"n":120,"o":322.255,"t":"2026-10-20T16:55:00Z","v":2812,"vw":322.306601},{"c":322.92,"h":322.92,"l":322.45,"n":179,"o":322.49,"t":"2026-10-20T17:00:00Z","v":2824,"vw":322.717026},{"c":322.8,"h":322.8,"l":322.61,"n":115,"o":322.8,"t":"2026-10-20T17:05:00Z","v":1979,"vw":322.720025},{"c":322.74,"h":322.87,"l":322.6193,"n":112,"o":322.72,"t":"2026-10-20T17:10:00Z","v":2458,"vw":322.724209},{"c":322.4425,"h":322.74,"l":322.35,"n":105,"o":322.74,"t":"2026-10-20T17:15:00Z","v":2403,"vw":322.625625},{"c":322.5,"h":322.785,"l":322.5,"n":109,"o":322.69,"t":"2026-10-20T17:20:00Z","v":2196,"vw":322.621762},{"c":322.27,"h":322.55,"l":322.22,"n":145,"o":322.47,"t":"2026-10-20T17:25:00Z","v":3299,"vw":322.391107},{"c":322.79,"h":322.79,"l":322.24,"n":299,"o":322.295,"t":"2026-10-20T17:30:00Z","v":14290,"vw":322.478562},{"c":322.745,"h":323.13,"l":322.595,"n":325,"o":322.8,"t":"2026-10-20T17:35:00Z","v":11400,"vw":322.938885},{"c":322.315,"h":322.745,"l":322.12,"n":208,"o":322.745,"t":"2026-10-20T17:40:00Z","v":6001,"vw":322.520484},{"c":322.7102,"h":322.79,"l":322.45,"n":161,"o":322.49,"t":"2026-10-20T17:45:00Z","v":2775,"vw":322.566944},{"c":323,"h":323,"l":322.72,"n":115,"o":322.72,"t":"2026-10-20T17:50:00Z","v":2084,"vw":322.883417},{"c":321.09,"h":323.07,"l":321,"n":518,"o":323.07,"t":"2026-10-20T17:55:00Z","v":17218,"vw":321.897441},{"c":320.03,"h":322.26,"l":320.01,"n":590,"o":321.09,"t":"2026-10-20T18:00:00Z","v":15262,"vw":321.287729},{"c":321.17,"h":321.17,"l":320.02,"n":285,"o":320.445,"t":"2026-10-20T18:05:00Z","v":5195,"vw":320.539863},{"c":321.1,"h":321.195,"l":320.83,"n":182,"o":320.83,"t":"2026-10-20T18:10:00Z","v":3420,"vw":321.02534},{"c":321.55,"h":321.55,"l":321.13,"n":138,"o":321.155,"t":"2026-10-20T18:15:00Z","v":2767,"vw":321.294877},{"c":321.48,"h":321.72,"l":321.22,"n":117,"o":321.72,"t":"2026-10-20T18:20:00Z","v":2373,"vw":321.412274},{"c":321.24,"h":321.7,"l":321.24,"n":161,"o":321.48,"t":"2026-10-20T18:25:00Z","v":2342,"vw":321.411107},{"c":321.105,"h":321.69,"l":321.105,"n":144,"o":321.289,"t":"2026-10-20T18:30:00Z","v":2108,"vw":321.367328},{"c":321.155,"h":321.52,"l":321,"n":145,"o":321.52,"t":"2026-10-20T18:35:00Z","v":4024,"vw":321.344742},{"c":321.31,"h":321.31,"l":321.135,"n":81,"o":321.135,"t":"2026-10-20T18:40:00Z","v":892,"vw":321.210877},{"c":321.235,"h":321.5,"l":321.2,"n":119,"o":321.31,"t":"2026-10-20T18:45:00Z","v":1944,"vw":321.294841},{"c":321.53,"h":321.53,"l":321.24,"n":132,"o":321.36,"t":"2026-10-20T18:50:00Z","v":2974,"vw":321.330449},{"c":321.08,"h":321.6,"l":321.02,"n":339,"o":321.415,"t":"2026-10-20T18:55:00Z","v":14738,"vw":321.231378},{"c":320.79,"h":321.14,"l":320.78,"n":161,"o":321.01,"t":"2026-10-20T19:00:00Z","v":2947,"vw":320.939357},{"c":321.14,"h":321.3,"l":320.79,"n":204,"o":320.96,"t":"2026-10-20T19:05:00Z","v":9319,"vw":320.871258},{"c":321.3,"h":321.55,"l":321.1,"n":133,"o":321.145,"t":"2026-10-20T19:10:00Z","v":1945,"vw":321.250684},{"c":322.08,"h":322.23,"l":321.335,"n":276,"o":321.59,"t":"2026-10-20T19:15:00Z","v":7404,"vw":321.688306},{"c":321.47,"h":322.36,"l":321.41,"n":294,"o":322.36,"t":"2026-10-20T19:20:00Z","v":7104,"vw":321.871261},{"c":321.49,"h":321.49,"l":320.72,"n":579,"o":321.47,"t":"2026-10-20T19:25:00Z","v":28441,"vw":321.046493},{"c":321.69,"h":321.72,"l":321.28,"n":247,"o":321.28,"t":"2026-10-20T19:30:00Z","v":3629,"vw":321.506012},{"c":321.21,"h":321.89,"l":321,"n":539,"o":321.735,"t":"2026-10-20T19:35:00Z","v":18645,"vw":321.280636},{"c":321.49,"h":321.49,"l":320.8575,"n":566,"o":321.16,"t":"2026-10-20T19:40:00Z","v":21392,"vw":321.100493},{"c":322.005,"h":322.45,"l":321.36,"n":598,"o":321.65,"t":"2026-10-20T19:45:00Z","v":21201,"vw":321.968747},{"c":322.71,"h":322.84,"l":321.92,"n":617,"o":322.09,"t":"2026-10-20T19:50:00Z","v":15218,"vw":322.466013},{"c":323.02,"h":323.24,"l":322.66,"n":2272,"o":322.775,"t":"2026-10-20T19:55:00Z","v":64780,"vw":322.957102},{"c":323.13,"h":323.13,"l":322.98,"n":58,"o":322.98,"t":"2026-10-20T20:00:00Z","v":101371,"vw":323.129063},{"c":317.01,"h":317.51,"l":315,"n":64,"o":317.01,"t":"2026-10-21T11:30:00Z","v":1276,"vw":316.137173},{"c":316.27,"h":316.27,"l":315.5,"n":12,"o":315.5,"t":"2026-10-21T11:35:00Z","v":543,"vw":315.845172},{"c":313.93,"h":315.5,"l":313.5,"n":66,"o":314.01,"t":"2026-10-21T11:40:00Z","v":1206,"vw":313.877079},{"c":313,"h":313,"l":313,"n":7,"o":313,"t":"2026-10-21T12:00:00Z","v":201,"vw":313},{"c":317.01,"h":317.01,"l":317.01,"n":10,"o":317.01,"t":"2026-10-21T12:15:00Z","v":106,"vw":317.01},{"c":316.01,"h":316.01,"l":316.01,"n":8,"o":316.01,"t":"2026-10-21T12:20:00Z","v":135,"vw":316.01},{"c":314.5,"h":314.5,"l":314.5,"n":5,"o":314.5,"t":"2026-10-21T12:25:00Z","v":100,"vw":314.5},{"c":318.51,"h":318.51,"l":314.5,"n":18,"o":314.5,"t":"2026-10-21T12:35:00Z","v":181,"vw":316.319923},{"c":318.4,"h":318.4,"l":316.51,"n":7,"o":316.51,"t":"2026-10-21T12:45:00Z","v":240,"vw":318.027586},{"c":322.895,"h":324.5,"l":317.71,"n":174,"o":319.1,"t":"2026-10-21T13:30:00Z","v":6922,"vw":320.08598},{"c":324.58,"h":324.58,"l":322.685,"n":65,"o":322.685,"t":"2026-10-21T13:35:00Z","v":1542,"vw":324.123405},{"c":324.41,"h":324.89,"l":323.85,"n":124,"o":324.02,"t":"2026-10-21T13:40:00Z","v":2127,"vw":324.064073},{"c":324.105,"h":325,"l":324.09,"n":184,"o":325,"t":"2026-10-21T13:45:00Z","v":3257,"vw":324.560126},{"c":324.12,"h":324.75,"l":324.12,"n":255,"o":324.31,"t":"2026-10-21T13:50:00Z","v":7336,"vw":324.413532},{"c":324.6082,"h":324.6082,"l":323.98,"n":162,"o":324.58,"t":"2026-10-21T13:55:00Z","v":1370,"vw":324.407307},{"c":322.16,"h":324.18,"l":322.16,"n":184,"o":324.18,"t":"2026-10-21T14:00:00Z","v":2437,"vw":323.325224},{"c":322.935,"h":322.935,"l":322.56,"n":105,"o":322.58,"t":"2026-10-21T14:05:00Z","v":2119,"vw":322.672448},{"c":322.935,"h":323.29,"l":322.67,"n":190,"o":322.675,"t":"2026-10-21T14:10:00Z","v":2715,"vw":322.936334},{"c":323.23,"h":323.495,"l":322.935,"n":210,"o":322.94,"t":"2026-10-21T14:15:00Z","v":4226,"vw":323.146598},{"c":323.4304,"h":323.62,"l":322.99,"n":178,"o":323.3,"t":"2026-10-21T14:20:00Z","v":2409,"vw":323.234458},{"c":323.195,"h":323.36,"l":323.1,"n":117,"o":323.22,"t":"2026-10-21T14:25:00Z","v":1094,"vw":323.202323},{"c":323.685,"h":323.86,"l":323.195,"n":261,"o":323.36,"t":"2026-10-21T14:30:00Z","v":4344,"vw":323.475297},{"c":324.08,"h":324.08,"l":323.51,"n":208,"o":323.64,"t":"2026-10-21T14:35:00Z","v":2609,"vw":323.746488},{"c":323.82,"h":324.1,"l":323.74,"n":151,"o":324.085,"t":"2026-10-21T14:40:00Z","v":1894,"vw":323.92628},{"c":323.545,"h":324.15,"l":323.41,"n":181,"o":323.86,"t":"2026-10-21T14:45:00Z","v":3387,"vw":323.822088},{"c":323.4101,"h":323.56,"l":323.265,"n":125,"o":323.34,"t":"2026-10-21T14:50:00Z","v":1450,"vw":323.425994},{"c":323.53,"h":323.68,"l":323.12,"n":186,"o":323.42,"t":"2026-10-21T14:55:00Z","v":2310,"vw":323.434373},{"c":323.21,"h":323.34,"l":323.04,"n":122,"o":323.3,"t":"2026-10-21T15:00:00Z","v":1993,"vw":323.151361},{"c":322.9,"h":323.16,"l":322.9,"n":148,"o":323.16,"t":"2026-10-21T15:05:00Z","v":1800,"vw":323.074942},{"c":321.59,"h":322.85,"l":321.46,"n":283,"o":322.65,"t":"2026-10-21T15:10:00Z","v":7158,"vw":321.952632},{"c":321.67,"h":321.74,"l":321.46,"n":243,"o":321.595,"t":"2026-10-21T15:15:00Z","v":4058,"vw":321.637271},{"c":321.73,"h":321.87,"l":321.635,"n":197,"o":321.695,"t":"2026-10-21T15:20:00Z","v":4113,"vw":321.748478},{"c":322.095,"h":322.12,"l":321.575,"n":224,"o":321.7,"t":"2026-10-21T15:25:00Z","v":3151,"vw":321.817695},{"c":322.32,"h":322.35,"l":321.855,"n":254,"o":322.19,"t":"2026-10-21T15:30:00Z","v":4516,"vw":322.073685},{"c":322.115,"h":322.25,"l":321.98,"n":258,"o":322.22,"t":"2026-10-21T15:35:00Z","v":5629,"vw":322.080143},{"c":322.06,"h":322.42,"l":322.06,"n":298,"o":322.115,"t":"2026-10-21T15:40:00Z","v":11057,"vw":322.204656},{"c":322.08,"h":322.165,"l":321.73,"n":316,"o":321.84,"t":"2026-10-21T15:45:00Z","v":8031,"vw":321.984829},{"c":322.43,"h":322.535,"l":322.01,"n":196,"o":322.07,"t":"2026-10-21T15:50:00Z","v":4586,"vw":322.224973},{"c":322.4,"h":322.505,"l":322.27,"n":99,"o":322.315,"t":"2026-10-21T15:55:00Z","v":1001,"vw":322.394392},{"c":322.51,"h":322.75,"l":322.37,"n":184,"o":322.55,"t":"2026-10-21T16:00:00Z","v":2968,"vw":322.579771},{"c":322.31,"h":322.63,"l":322.31,"n":161,"o":322.62,"t":"2026-10-21T16:05:00Z","v":2697,"vw":322.507882},{"c":322.43,"h":322.535,"l":322.3,"n":208,"o":322.31,"t":"2026-10-21T16:10:00Z","v":3503,"vw":322.441117},{"c":322.555,"h":322.7,"l":322.31,"n":187,"o":322.41,"t":"2026-10-21T16:15:00Z","v":3372,"vw":322.43025},{"c":322.51,"h":322.64,"l":322.31,"n":144,"o":322.555,"t":"2026-10-21T16:20:00Z","v":1820,"vw":322.469633},{"c":322.38,"h":322.59,"l":322.32,"n":154,"o":322.32,"t":"2026-10-21T16:25:00Z","v":2659,"vw":322.407783},{"c":322.215,"h":322.43,"l":322.13,"n":160,"o":322.43,"t":"2026-10-21T16:30:00Z","v":2234,"vw":322.270867},{"c":321.75,"h":322.26,"l":321.73,"n":351,"o":322.06,"t":"2026-10-21T16:35:00Z","v":11715,"vw":322.01723},{"c":321.495,"h":321.61,"l":321.46,"n":110,"o":321.55,"t":"2026-10-21T16:40:00Z","v":1431,"vw":321.50599},{"c":322.925,"h":322.925,"l":321.21,"n":481,"o":321.41,"t":"2026-10-21T16:45:00Z","v":16749,"vw":321.75611},{"c":322.625,"h":322.925,"l":322.505,"n":134,"o":322.925,"t":"2026-10-21T16:50:00Z","v":2877,"vw":322.612386},{"c":322.995,"h":323.2,"l":322.68,"n":194,"o":322.73,"t":"2026-10-21T16:55:00Z","v":4673,"vw":323.034637},{"c":322.48,"h":322.995,"l":322.25,"n":161,"o":322.99,"t":"2026-10-21T17:00:00Z","v":2897,"vw":322.702146},{"c":322.28,"h":322.435,"l":322.2,"n":166,"o":322.435,"t":"2026-10-21T17:05:00Z","v":2512,"vw":322.279228},{"c":321.38,"h":322.19,"l":321.315,"n":407,"o":322.14,"t":"2026-10-21T17:10:00Z","v":25795,"vw":321.687961},{"c":321.38,"h":321.43,"l":321.06,"n":262,"o":321.21,"t":"2026-10-21T17:15:00Z","v":4773,"vw":321.24777},{"c":321.57,"h":321.57,"l":320.95,"n":260,"o":321.405,"t":"2026-10-21T17:20:00Z","v":6682,"vw":321.327841},{"c":321.785,"h":321.91,"l":321.74,"n":117,"o":321.74,"t":"2026-10-21T17:25:00Z","v":1668,"vw":321.773068},{"c":322.02,"h":322.02,"l":321.625,"n":279,"o":321.785,"t":"2026-10-21T17:30:00Z","v":5538,"vw":321.77542},{"c":322.18,"h":322.27,"l":321.92,"n":322,"o":322.15,"t":"2026-10-21T17:35:00Z","v":6940,"vw":322.031396},{"c":322.18,"h":322.29,"l":322.13,"n":149,"o":322.29,"t":"2026-10-21T17:40:00Z","v":3355,"vw":322.172908},{"c":322.08,"h":322.3,"l":322.035,"n":272,"o":322.26,"t":"2026-10-21T17:45:00Z","v":7467,"vw":322.141871},{"c":322.42,"h":322.535,"l":322.08,"n":176,"o":322.08,"t":"2026-10-21T17:50:00Z","v":3791,"vw":322.27395},{"c":322.315,"h":322.4475,"l":322.26,"n":141,"o":322.385,"t":"2026-10-21T17:55:00Z","v":2327,"vw":322.339776},{"c":322.3506,"h":322.58,"l":322.09,"n":291,"o":322.3,"t":"2026-10-21T18:00:00Z","v":7366,"vw":322.314382},{"c":322.645,"h":322.74,"l":322.35,"n":255,"o":322.52,"t":"2026-10-21T18:05:00Z","v":5585,"vw":322.598975},{"c":323.51,"h":323.51,"l":322.89,"n":170,"o":322.93,"t":"2026-10-21T18:10:00Z","v":2331,"vw":323.086344},{"c":323.28,"h":323.51,"l":323.21,"n":234,"o":323.405,"t":"2026-10-21T18:15:00Z","v":3701,"vw":323.319351},{"c":323.45,"h":323.6,"l":323.28,"n":179,"o":323.2875,"t":"2026-10-21T18:20:00Z","v":2654,"vw":323.42437},{"c":323.79,"h":323.79,"l":323.32,"n":147,"o":323.445,"t":"2026-10-21T18:25:00Z","v":2243,"vw":323.468747},{"c":323.87,"h":324.11,"l":323.63,"n":238,"o":323.89,"t":"2026-10-21T18:30:00Z","v":3898,"vw":323.945226},{"c":323.98,"h":324.08,"l":323.96,"n":198,"o":324.08,"t":"2026-10-21T18:35:00Z","v":3474,"vw":324.022294},{"c":324.59,"h":324.61,"l":323.98,"n":206,"o":323.98,"t":"2026-10-21T18:40:00Z","v":3231,"vw":324.223053},{"c":324.26,"h":324.595,"l":324.205,"n":240,"o":324.595,"t":"2026-10-21T18:45:00Z","v":4039,"vw":324.434403},{"c":324.03,"h":324.26,"l":324.01,"n":136,"o":324.26,"t":"2026-10-21T18:50:00Z","v":2407,"vw":324.12738},{"c":323.325,"h":324.0225,"l":323.325,"n":279,"o":324.0225,"t":"2026-10-21T18:55:00Z","v":4845,"vw":323.518236},{"c":322.78,"h":323.3,"l":322.63,"n":330,"o":323.29,"t":"2026-10-21T19:00:00Z","v":5560,"vw":322.946167},{"c":322.89,"h":322.95,"l":322.46,"n":179,"o":322.82,"t":"2026-10-21T19:05:00Z","v":3185,"vw":322.718811},{"c":322.79,"h":322.88,"l":322.755,"n":211,"o":322.77,"t":"2026-10-21T19:10:00Z","v":2997,"vw":322.80549},{"c":323.1,"h":323.33,"l":322.82,"n":280,"o":322.89,"t":"2026-10-21T19:15:00Z","v":4606,"vw":323.103969},{"c":323.09,"h":323.09,"l":322.71,"n":304,"o":323.01,"t":"2026-10-21T19:20:00Z","v":4980,"vw":322.947708},{"c":323.54,"h":323.54,"l":323.1,"n":315,"o":323.11,"t":"2026-10-21T19:25:00Z","v":5905,"vw":323.350598},{"c":323.06,"h":323.64,"l":323.02,"n":510,"o":323.49,"t":"2026-10-21T19:30:00Z","v":10186,"vw":323.426014},{"c":322.94,"h":323.26,"l":322.94,"n":354,"o":323.15,"t":"2026-10-21T19:35:00Z","v":5529,"vw":323.090522},{"c":323.56,"h":323.56,"l":322.88,"n":360,"o":322.88,"t":"2026-10-21T19:40:00Z","v":5093,"vw":323.150478},{"c":324.04,"h":324.04,"l":323.42,"n":456,"o":323.42,"t":"2026-10-21T19:45:00Z","v":8882,"vw":323.685887},{"c":323.6,"h":324.37,"l":323.32,"n":986,"o":324.17,"t":"2026-10-21T19:50:00Z","v":24150,"vw":323.711856},{"c":323.75,"h":324.25,"l":322.69,"n":2339,"o":323.89,"t":"2026-10-21T19:55:00Z","v":63738,"vw":323.313425},{"c":323.75,"h":323.75,"l":323.44,"n":73,"o":323.49,"t":"2026-10-21T20:00:00Z","v":123435,"vw":323.748727},{"c":321,"h":322.5,"l":321,"n":14,"o":322.5,"t":"2026-10-22T09:30:00Z","v":803,"vw":322.168831},{"c":321.9,"h":322.86,"l":321.75,"n":41,"o":322.86,"t":"2026-10-22T09:35:00Z","v":855,"vw":322.205169},{"c":323,"h":323,"l":323,"n":4,"o":323,"t":"2026-10-22T10:00:00Z","v":82,"vw":323},{"c":323.5,"h":323.5,"l":323.5,"n":9,"o":323.5,"t":"2026-10-22T11:05:00Z","v":109,"vw":323.5},{"c":323,"h":323,"l":323,"n":6,"o":323,"t":"2026-10-22T11:25:00Z","v":263,"vw":323},{"c":324.37,"h":324.37,"l":314.78,"n":684,"o":320.2,"t":"2026-10-22T13:30:00Z","v":55093,"vw":320.034034},{"c":330,"h":330,"l":323.405,"n":250,"o":323.405,"t":"2026-10-22T13:35:00Z","v":5878,"vw":327.216086},{"c":329.68,"h":331.71,"l":329.6,"n":558,"o":331.01,"t":"2026-10-22T13:40:00Z","v":14776,"vw":330.703731},{"c":328.84,"h":330.41,"l":328.245,"n":625,"o":329.93,"t":"2026-10-22T13:45:00Z","v":26009,"vw":329.731386},{"c":327,"h":329.03,"l":326.63,"n":197,"o":328.75,"t":"2026-10-22T13:50:00Z","v":12057,"vw":327.717967},{"c":322.47,"h":326.585,"l":322.12,"n":502,"o":326.5625,"t":"2026-10-22T13:55:00Z","v":17378,"vw":324.513082},{"c":324.4,"h":324.41,"l":322.52,"n":265,"o":322.63,"t":"2026-10-22T14:00:00Z","v":11394,"vw":323.598761},{"c":324.387,"h":324.85,"l":323.68,"n":233,"o":324.83,"t":"2026-10-22T14:05:00Z","v":6422,"vw":324.299523},{"c":322.97,"h":324.4499,"l":322.17,"n":645,"o":323.86,"t":"2026-10-22T14:10:00Z","v":19696,"vw":323.313842},{"c":324.36,"h":324.36,"l":323.01,"n":166,"o":323.02,"t":"2026-10-22T14:15:00Z","v":3273,"vw":323.46244},{"c":323.885,"h":324.33,"l":323.32,"n":239,"o":324.33,"t":"2026-10-22T14:20:00Z","v":4826,"vw":323.774815},{"c":323.19,"h":324.34,"l":322.925,"n":166,"o":324.34,"t":"2026-10-22T14:25:00Z","v":4614,"vw":323.332249},{"c":323.65,"h":324.265,"l":323.2,"n":199,"o":323.2,"t":"2026-10-22T14:30:00Z","v":4107,"vw":323.680755},{"c":323.755,"h":323.96,"l":323.17,"n":165,"o":323.51,"t":"2026-10-22T14:35:00Z","v":3264,"vw":323.475532},{"c":323.1451,"h":324.24,"l":323.1,"n":310,"o":324.17,"t":"2026-10-22T14:40:00Z","v":11896,"vw":323.721515},{"c":324.6109,"h":324.66,"l":323.23,"n":209,"o":323.23,"t":"2026-10-22T14:45:00Z","v":4005,"vw":323.596708},{"c":324.6866,"h":325.1899,"l":324.515,"n":185,"o":325.1899,"t":"2026-10-22T14:50:00Z","v":4098,"vw":324.73572},{"c":324.71,"h":325.02,"l":324.495,"n":171,"o":324.57,"t":"2026-10-22T14:55:00Z","v":4427,"vw":324.787101},{"c":323.92,"h":324.71,"l":323.74,"n":367,"o":324.62,"t":"2026-10-22T15:00:00Z","v":13718,"vw":324.39259},{"c":324.945,"h":324.945,"l":323.935,"n":151,"o":323.935,"t":"2026-10-22T15:05:00Z","v":3501,"vw":324.496046},{"c":325.46,"h":325.51,"l":325.275,"n":80,"o":325.43,"t":"2026-10-22T15:10:00Z","v":1012,"vw":325.419134},{"c":325.43,"h":325.53,"l":325.24,"n":169,"o":325.29,"t":"2026-10-22T15:15:00Z","v":3017,"vw":325.363035},{"c":325.1,"h":325.93,"l":324.695,"n":241,"o":325.63,"t":"2026-10-22T15:20:00Z","v":7104,"vw":325.147334},{"c":325.31,"h":325.83,"l":325.1025,"n":269,"o":325.14,"t":"2026-10-22T15:25:00Z","v":5679,"vw":325.394587},{"c":325.34,"h":325.41,"l":325.05,"n":164,"o":325.38,"t":"2026-10-22T15:30:00Z","v":4027,"vw":325.155461},{"c":325.64,"h":325.64,"l":325.27,"n":137,"o":325.32,"t":"2026-10-22T15:35:00Z","v":4465,"vw":325.360187},{"c":324.46,"h":325.615,"l":324.46,"n":300,"o":325.275,"t":"2026-10-22T15:40:00Z","v":7043,"vw":325.186045},{"c":325.11,"h":325.49,"l":324.55,"n":265,"o":324.55,"t":"2026-10-22T15:45:00Z","v":9089,"vw":325.017053},{"c":324.2,"h":325.11,"l":324.015,"n":273,"o":325.04,"t":"2026-10-22T15:50:00Z","v":7484,"vw":324.598437},{"c":324.48,"h":324.76,"l":324.18,"n":272,"o":324.26,"t":"2026-10-22T15:55:00Z","v":6325,"vw":324.380477},{"c":324.55,"h":324.8,"l":324.14,"n":216,"o":324.455,"t":"2026-10-22T16:00:00Z","v":4111,"vw":324.49445},{"c":325.41,"h":325.45,"l":324.565,"n":183,"o":324.565,"t":"2026-10-22T16:05:00Z","v":5278,"vw":325.079205},{"c":324.58,"h":325.525,"l":324.4,"n":179,"o":325.525,"t":"2026-10-22T16:10:00Z","v":3730,"vw":324.970012},{"c":324.195,"h":324.58,"l":324.195,"n":120,"o":324.58,"t":"2026-10-22T16:15:00Z","v":2324,"vw":324.355722},{"c":324.37,"h":324.995,"l":324.36,"n":240,"o":324.42,"t":"2026-10-22T16:20:00Z","v":3954,"vw":324.668946},{"c":325.029,"h":325.029,"l":324.26,"n":202,"o":324.44,"t":"2026-10-22T16:25:00Z","v":3168,"vw":324.531629},{"c":324.3,"h":324.89,"l":324.27,"n":190,"o":324.87,"t":"2026-10-22T16:30:00Z","v":4483,"vw":324.69221},{"c":323.17,"h":324.28,"l":323.045,"n":279,"o":324.28,"t":"2026-10-22T16:35:00Z","v":7615,"vw":323.530392},{"c":322.4525,"h":323.335,"l":322.35,"n":300,"o":323.3075,"t":"2026-10-22T16:40:00Z","v":6923,"vw":322.664456},{"c":322.59,"h":322.62,"l":321.91,"n":305,"o":322.33,"t":"2026-10-22T16:45:00Z","v":8654,"vw":322.204745},{"c":323.48,"h":323.55,"l":322.57,"n":227,"o":322.595,"t":"2026-10-22T16:50:00Z","v":4249,"vw":323.267524},{"c":323.27,"h":324.085,"l":323.27,"n":282,"o":323.33,"t":"2026-10-22T16:55:00Z","v":6771,"vw":323.657605},{"c":323.045,"h":323.69,"l":322.835,"n":384,"o":323.41,"t":"2026-10-22T17:00:00Z","v":14305,"vw":323.146236},{"c":323.32,"h":323.6,"l":322.68,"n":366,"o":322.95,"t":"2026-10-22T17:05:00Z","v":17010,"vw":322.935343},{"c":323.29,"h":323.62,"l":322.79,"n":208,"o":323.31,"t":"2026-10-22T17:10:00Z","v":5524,"vw":323.140859},{"c":323.29,"h":323.51,"l":322.74,"n":244,"o":323.51,"t":"2026-10-22T17:15:00Z","v":5173,"vw":323.083901},{"c":322.68,"h":323.54,"l":322.68,"n":260,"o":323.34,"t":"2026-10-22T17:20:00Z","v":5842,"vw":323.105576},{"c":323.29,"h":323.385,"l":322.62,"n":160,"o":322.62,"t":"2026-10-22T17:25:00Z","v":4293,"vw":322.963117},{"c":323.85,"h":323.91,"l":323.17,"n":210,"o":323.37,"t":"2026-10-22T17:30:00Z","v":6093,"vw":323.484083},{"c":324.01,"h":324.48,"l":323.7,"n":300,"o":323.86,"t":"2026-10-22T17:35:00Z","v":6721,"vw":324.058732},{"c":324.15,"h":324.455,"l":323.98,"n":256,"o":324.13,"t":"2026-10-22T17:40:00Z","v":6859,"vw":324.14589},{"c":324.665,"h":324.83,"l":324.25,"n":121,"o":324.25,"t":"2026-10-22T17:45:00Z","v":3181,"vw":324.509992},{"c":324.57,"h":324.74,"l":324.38,"n":218,"o":324.74,"t":"2026-10-22T17:50:00Z","v":3544,"vw":324.553034},{"c":324.25,"h":324.81,"l":324.04,"n":244,"o":324.63,"t":"2026-10-22T17:55:00Z","v":5639,"vw":324.362546},{"c":324.095,"h":324.52,"l":323.69,"n":223,"o":324.38,"t":"2026-10-22T18:00:00Z","v":5000,"vw":324.187698},{"c":324.63,"h":324.7,"l":324.1,"n":211,"o":324.1,"t":"2026-10-22T18:05:00Z","v":3447,"vw":324.416503},{"c":324.59,"h":324.89,"l":324.43,"n":232,"o":324.68,"t":"2026-10-22T18:10:00Z","v":3790,"vw":324.65515},{"c":325.2,"h":325.21,"l":324.45,"n":298,"o":324.59,"t":"2026-10-22T18:15:00Z","v":7027,"vw":324.693311},{"c":324.81,"h":325.385,"l":324.78,"n":195,"o":325.2,"t":"2026-10-22T18:20:00Z","v":4541,"vw":325.202895},{"c":325.39,"h":325.58,"l":324.805,"n":443,"o":324.805,"t":"2026-10-22T18:25:00Z","v":12303,"vw":324.983022},{"c":324.71,"h":325.115,"l":324.32,"n":184,"o":324.93,"t":"2026-10-22T18:30:00Z","v":8501,"vw":324.818481},{"c":324.76,"h":325.03,"l":323.72,"n":247,"o":324.92,"t":"2026-10-22T18:35:00Z","v":6475,"vw":324.631594},{"c":324.685,"h":324.76,"l":324.39,"n":172,"o":324.76,"t":"2026-10-22T18:40:00Z","v":3387,"vw":324.515572},{"c":325.33,"h":325.53,"l":324.58,"n":268,"o":324.68,"t":"2026-10-22T18:45:00Z","v":7113,"vw":325.0253},{"c":325.515,"h":325.64,"l":325.18,"n":185,"o":325.33,"t":"2026-10-22T18:50:00Z","v":4357,"vw":325.43157},{"c":325.96,"h":326.1286,"l":325.195,"n":258,"o":325.63,"t":"2026-10-22T18:55:00Z","v":6023,"vw":325.630657},{"c":326.845,"h":327.16,"l":325.7,"n":326,"o":326.005,"t":"2026-10-22T19:00:00Z","v":8414,"vw":326.685126},{"c":327.2,"h":327.48,"l":326.41,"n":454,"o":327.1861,"t":"2026-10-22T19:05:00Z","v":16663,"vw":326.965721},{"c":325.65,"h":327.24,"l":325.32,"n":448,"o":327.22,"t":"2026-10-22T19:10:00Z","v":14228,"vw":326.383296},{"c":326.245,"h":326.465,"l":325.325,"n":373,"o":325.645,"t":"2026-10-22T19:15:00Z","v":8975,"vw":326.026398},{"c":326.2558,"h":326.45,"l":325.88,"n":313,"o":326.04,"t":"2026-10-22T19:20:00Z","v":9196,"vw":326.150584},{"c":326.63,"h":326.9,"l":326.145,"n":471,"o":326.145,"t":"2026-10-22T19:25:00Z","v":15486,"vw":326.486125},{"c":327.03,"h":327.135,"l":326.38,"n":382,"o":326.38,"t":"2026-10-22T19:30:00Z","v":9637,"vw":326.82111},{"c":328.1,"h":328.2,"l":326.68,"n":568,"o":327.04,"t":"2026-10-22T19:35:00Z","v":15121,"vw":327.567246},{"c":329.285,"h":329.32,"l":328.07,"n":768,"o":328.07,"t":"2026-10-22T19:40:00Z","v":25621,"vw":328.526482},{"c":329.17,"h":329.64,"l":328.805,"n":840,"o":329.265,"t":"2026-10-22T19:45:00Z","v":27094,"vw":329.315711},{"c":329.785,"h":330.02,"l":328.69,"n":1138,"o":328.99,"t":"2026-10-22T19:50:00Z","v":37466,"vw":329.63528},{"c":330.09,"h":330.79,"l":329.75,"n":2826,"o":329.75,"t":"2026-10-22T19:55:00Z","v":84010,"vw":330.417283},{"c":329.93,"h":329.93,"l":329.93,"n":81,"o":329.93,"t":"2026-10-22T20:00:00Z","v":157467,"vw":329.93},{"c":326.8367,"h":326.8367,"l":326.8367,"n":1,"o":326.8367,"t":"2026-10-22T22:50:00Z","v":80,"vw":326.8367}],"history":[{"c":214.13,"h":216.76,"l":212.97,"n":14451,"o":215.76,"t":"2024-10-21T04:00:00Z","v":710481,"vw":214.434216},{"c":220.51,"h":222.77,"l":212.45,"n":20830,"o":213.81,"t":"2024-10-22T04:00:00Z","v":878047,"vw":219.698123},{"c":219.9,"h":226.44,"l":219.16,"n":28744,"o":220.67,"t":"2024-10-23T04:00:00Z","v":1388777,"vw":221.583586},{"c":230.07,"h":239.5,"l":222.75,"n":34077,"o":225.55,"t":"2024-10-24T04:00:00Z","v":1610972,"vw":231.645533},{"c":228.63,"h":231.59,"l":227.2454,"n":21357,"o":229.28,"t":"2024-10-25T04:00:00Z","v":819212,"vw":229.431787},{"c":227.38,"h":230.41,"l":225.37,"n":17954,"o":230.25,"t":"2024-10-28T04:00:00Z","v":720473,"vw":227.098868},{"c":228.09,"h":230.48,"l":225.66,"n":16435,"o":225.72,"t":"2024-10-29T04:00:00Z","v":645378,"vw":228.269548},{"c":230.56,"h":231.92,"l":228.1573,"n":17563,"o":229.68,"t":"2024-10-30T04:00:00Z","v":652101,"vw":230.478474},{"c":228.27,"h":231.699,"l":227.6896,"n":15482,"o":230.04,"t":"2024-10-31T04:00:00Z","v":566863,"vw":228.757016},{"c":227.1,"h":231.51,"l":227.08,"n":17843,"o":229.5,"t":"2024-11-01T04:00:00Z","v":641442,"vw":228.329105},{"c":227.17,"h":229.62,"l":225.62,"n":13110,"o":227.42,"t":"2024-11-04T05:00:00Z","v":401255,"vw":227.278456},{"c":229.11,"h":229.85,"l":224.64,"n":12701,"o":226.03,"t":"2024-11-05T05:00:00Z","v":395303,"vw":228.508577},{"c":234.38,"h":234.63,"l":228.18,"n":18009,"o":230.02,"t":"2024-11-06T05:00:00Z","v":566922,"vw":233.156159},{"c":239.05,"h":240.39,"l":233.75,"n":18912,"o":235,"t":"2024-11-07T05:00:00Z","v":718170,"vw":238.234158},{"c":242.39,"h":243.78,"l":237.96,"n":19972,"o":239.78,"t":"2024-11-08T05:00:00Z","v":854652,"vw":242.302807},{"c":243.92,"h":247.99,"l":242.91,"n":16176,"o":243.47,"t":"2024-11-11T05:00:00Z","v":752727,"vw":244.511828},{"c":244.26,"h":246.96,"l":242.99,"n":17586,"o":242.99,"t":"2024-11-12T05:00:00Z","v":737887,"vw":244.753153},{"c":246.22,"h":247.18,"l":244.17,"n":16336,"o":244.17,"t":"2024-11-13T05:00:00Z","v":624368,"vw":246.136114},{"c":238.18,"h":246.34,"l":237.92,"n":20259,"o":245.62,"t":"2024-11-14T05:00:00Z","v":898948,"vw":239.343909},{"c":235.21,"h":239.26,"l":232.375,"n":23600,"o":237.93,"t":"2024-11-15T05:00:00Z","v":2051433,"vw":235.077265},{"c":238.64,"h":241.21,"l":235,"n":18260,"o":235,"t":"2024-11-18T05:00:00Z","v":632083,"vw":239.150844},{"c":236.23,"h":237.84,"l":231.19,"n":13993,"o":232.23,"t":"2024-11-19T05:00:00Z","v":584359,"vw":235.525204},{"c":237.85,"h":238.68,"l":235.11,"n":12342,"o":236.58,"t":"2024-11-20T05:00:00Z","v":486678,"vw":237.099326},{"c":240.17,"h":240.8,"l":235,"n":10263,"o":237.66,"t":"2024-11-21T05:00:00Z","v":302725,"vw":239.569503},{"c":239.67,"h":240.97,"l":238.8223,"n":11430,"o":240.22,"t":"2024-11-22T05:00:00Z","v":436362,"vw":239.741846},{"c":241.29,"h":242.53,"l":238.07,"n":19021,"o":239.72,"t":"2024-11-25T05:00:00Z","v":982001,"vw":240.954867},{"c":238.73,"h":240.6,"l":237.42,"n":15747,"o":239.71,"t":"2024-11-26T05:00:00Z","v":604611,"vw":238.739962},{"c":242.15,"h":242.46,"l":238.755,"n":12924,"o":239.53,"t":"2024-11-27T05:00:00Z","v":444124,"vw":241.696782},{"c":241.16,"h":242.61,"l":240.7834,"n":6799,"o":242,"t":"2024-11-29T05:00:00Z","v":293494,"vw":241.460742},{"c":240.63,"h":241.08,"l":237.59,"n":13724,"o":240.21,"t":"2024-12-02T05:00:00Z","v":423489,"vw":240.350039},{"c":240.57,"h":241.95,"l":238.7601,"n":15089,"o":240.63,"t":"2024-12-03T05:00:00Z","v":482697,"vw":240.686747},{"c":237.39,"h":241.07,"l":236.64,"n":12455,"o":241.07,"t":"2024-12-04T05:00:00Z","v":378829,"vw":237.55144},{"c":234.9,"h":237.62,"l":234.05,"n":11681,"o":236.61,"t":"2024-12-05T05:00:00Z","v":466015,"vw":234.958114},{"c":232.57,"h":235.65,"l":232.38,"n":13577,"o":235.5,"t":"2024-12-06T05:00:00Z","v":392454,"vw":233.078539},{"c":236,"h":236.6,"l":232.35,"n":14979,"o":233.66,"t":"2024-12-09T05:00:00Z","v":594321,"vw":235.259818},{"c":234.54,"h":239.5499,"l":232.65,"n":16748,"o":239.27,"t":"2024-12-10T05:00:00Z","v":657322,"vw":235.215205},{"c":229.53,"h":234.91,"l":228.84,"n":13862,"o":234.91,"t":"2024-12-11T05:00:00Z","v":581738,"vw":230.314835},{"c":231.84,"h":233.5039,"l":229.29,"n":15070,"o":229.29,"t":"2024-12-12T05:00:00Z","v":442917,"vw":232.253023},{"c":232.01,"h":233.095,"l":229.987,"n":10927,"o":231.35,"t":"2024-12-13T05:00:00Z","v":318499,"vw":231.984483},{"c":229.62,"h":233.97,"l":229.02,"n":13893,"o":232.21,"t":"2024-12-16T05:00:00Z","v":549433,"vw":230.636786},{"c":230.95,"h":232.7324,"l":228.57,"n":13753,"o":228.57,"t":"2024-12-17T05:00:00Z","v":464477,"vw":230.823949},{"c":226.31,"h":231.93,"l":226.23,"n":15281,"o":230.87,"t":"2024-12-18T05:00:00Z","v":466116,"vw":228.013064},{"c":226.97,"h":228.465,"l":225.15,"n":15198,"o":225.68,"t":"2024-12-19T05:00:00Z","v":581806,"vw":226.906846},{"c":228.61,"h":229.77,"l":226.56,"n":14180,"o":227.85,"t":"2024-12-20T05:00:00Z","v":997150,"vw":228.517518},{"c":227.84,"h":228.59,"l":225.25,"n":12621,"o":227.95,"t":"2024-12-23T05:00:00Z","v":510608,"vw":227.364931},{"c":229.49,"h":230.11,"l":225.71,"n":4839,"o":227.15,"t":"2024-12-24T05:00:00Z","v":144095,"vw":228.99778},{"c":231.06,"h":231.694,"l":229.01,"n":11845,"o":229.03,"t":"2024-12-26T05:00:00Z","v":431017,"vw":230.941948},{"c":230.43,"h":232.41,"l":229.05,"n":9657,"o":229.81,"t":"2024-12-27T05:00:00Z","v":340061,"vw":230.621046},{"c":228.85,"h":230.2099,"l":226.98,"n":10574,"o":229.5,"t":"2024-12-30T05:00:00Z","v":266933,"vw":228.962653},{"c":229.32,"h":231.71,"l":228.68,"n":11395,"o":229.63,"t":"2024-12-31T05:00:00Z","v":437353,"vw":229.750692},{"c":228.19,"h":230.8,"l":226.835,"n":13540,"o":230.71,"t":"2025-01-02T05:00:00Z","v":495874,"vw":228.28473},{"c":229.15,"h":229.97,"l":225.2,"n":12700,"o":229.34,"t":"2025-01-03T05:00:00Z","v":478640,"vw":228.530566},{"c":229.92,"h":233.23,"l":228.45,"n":14630,"o":229.01,"t":"2025-01-06T05:00:00Z","v":615691,"vw":230.887613},{"c":235.1,"h":238.0859,"l":231.55,"n":15577,"o":232.51,"t":"2025-01-07T05:00:00Z","v":658890,"vw":234.323775},{"c":234.31,"h":236.03,"l":232.16,"n":12160,"o":235.1,"t":"2025-01-08T05:00:00Z","v":439172,"vw":234.03684},{"c":232,"h":232.91,"l":228.8,"n":15349,"o":231.4,"t":"2025-01-10T05:00:00Z","v":626928,"vw":231.66901},{"c":234.1,"h":236.36,"l":231.27,"n":12668,"o":232.53,"t":"2025-01-13T05:00:00Z","v":516098,"vw":234.199204},{"c":234.5,"h":234.72,"l":229.16,"n":14145,"o":233.15,"t":"2025-01-14T05:00:00Z","v":569311,"vw":232.915361},{"c":237.3,"h":237.95,"l":233.59,"n":17613,"o":236.33,"t":"2025-01-15T05:00:00Z","v":733371,"vw":236.75448},{"c":238.77,"h":239.005,"l":235.26,"n":14051,"o":237.26,"t":"2025-01-16T05:00:00Z","v":630696,"vw":237.567944},{"c":238.56,"h":242.74,"l":236.95,"n":15106,"o":239.33,"t":"2025-01-17T05:00:00Z","v":702655,"vw":239.65102},{"c":243.99,"h":244.87,"l":239.035,"n":16144,"o":239.6,"t":"2025-01-21T05:00:00Z","v":622818,"vw":243.79365},{"c":242.45,"h":244.59,"l":241,"n":12557,"o":242.55,"t":"2025-01-22T05:00:00Z","v":448840,"vw":242.442724},{"c":244.32,"h":244.66,"l":239.63,"n":12853,"o":243.07,"t":"2025-01-23T05:00:00Z","v":353493,"vw":243.304201},{"c":246,"h":247.68,"l":243.2,"n":11254,"o":243.92,"t":"2025-01-24T05:00:00Z","v":419502,"vw":246.06747},{"c":249.67,"h":250.56,"l":248.05,"n":16037,"o":248.5,"t":"2025-01-27T05:00:00Z","v":599793,"vw":249.466695},{"c":248.51,"h":250.1282,"l":245.99,"n":16050,"o":249.59,"t":"2025-01-28T05:00:00Z","v":673147,"vw":248.166342},{"c":246.22,"h":250,"l":246.02,"n":13257,"o":247.89,"t":"2025-01-29T05:00:00Z","v":400355,"vw":247.13566},{"c":251.54,"h":258.59,"l":246.34,"n":20490,"o":246.34,"t":"2025-01-30T05:00:00Z","v":811571,"vw":252.777583},{"c":249.8,"h":252.71,"l":249.08,"n":15330,"o":251.02,"t":"2025-01-31T05:00:00Z","v":638045,"vw":250.503433},{"c":247.86,"h":249.93,"l":245.382,"n":16630,"o":248.22,"t":"2025-02-03T05:00:00Z","v":606131,"vw":247.890898},{"c":246.67,"h":249.85,"l":244.92,"n":19512,"o":245.06,"t":"2025-02-04T05:00:00Z","v":841825,"vw":247.305239},{"c":249.99,"h":250.28,"l":246.34,"n":18761,"o":247.43,"t":"2025-02-05T05:00:00Z","v":872773,"vw":249.38324},{"c":247.74,"h":254.79,"l":244.08,"n":22667,"o":252.98,"t":"2025-02-06T05:00:00Z","v":1002722,"vw":248.044343},{"c":246.27,"h":249.25,"l":243.59,"n":16394,"o":248.88,"t":"2025-02-07T05:00:00Z","v":588327,"vw":245.880432},{"c":245.08,"h":247.29,"l":243.87,"n":12619,"o":245.67,"t":"2025-02-10T05:00:00Z","v":495979,"vw":245.70329},{"c":245.14,"h":247.73,"l":243.61,"n":11812,"o":244.62,"t":"2025-02-11T05:00:00Z","v":408965,"vw":245.363607},{"c":241.15,"h":244.75,"l":240.42,"n":18119,"o":243.7,"t":"2025-02-12T05:00:00Z","v":931377,"vw":241.722145},{"c":244.87,"h":246.08,"l":242,"n":12628,"o":242.37,"t":"2025-02-13T05:00:00Z","v":485467,"vw":244.769112},{"c":246.49,"h":248.6,"l":244.84,"n":13736,"o":245.14,"t":"2025-02-14T05:00:00Z","v":565908,"vw":246.926676},{"c":246.29,"h":247.18,"l":244.12,"n":11141,"o":245.23,"t":"2025-02-18T05:00:00Z","v":372763,"vw":246.223929},{"c":247.82,"h":249.17,"l":245.4,"n":13542,"o":245.65,"t":"2025-02-19T05:00:00Z","v":669063,"vw":247.771238},{"c":249.17,"h":249.93,"l":246.96,"n":13470,"o":247.28,"t":"2025-02-20T05:00:00Z","v":494882,"vw":248.792164},{"c":249.85,"h":250.81,"l":247.99,"n":11956,"o":248.14,"t":"2025-02-21T05:00:00Z","v":410967,"vw":249.490311},{"c":251.43,"h":253.58,"l":249.575,"n":12541,"o":250.4,"t":"2025-02-24T05:00:00Z","v":527293,"vw":251.813424},{"c":252.87,"h":253.88,"l":250.33,"n":16440,"o":251.3,"t":"2025-02-25T05:00:00Z","v":535750,"vw":252.47139},{"c":252.07,"h":253.405,"l":248.04,"n":11660,"o":250,"t":"2025-02-26T05:00:00Z","v":444924,"vw":251.699852},{"c":247.79,"h":251.98,"l":247.74,"n":11098,"o":249.97,"t":"2025-02-27T05:00:00Z","v":367562,"vw":248.959406},{"c":251.04,"h":251.54,"l":246.9312,"n":11747,"o":249.23,"t":"2025-02-28T05:00:00Z","v":553356,"vw":250.295056},{"c":254.04,"h":254.85,"l":250.254,"n":19604,"o":250.5,"t":"2025-03-03T05:00:00Z","v":727902,"vw":253.715558},{"c":256.81,"h":258.17,"l":254.64,"n":26826,"o":257,"t":"2025-03-04T05:00:00Z","v":1223102,"vw":256.868188},{"c":254.29,"h":258.59,"l":252.55,"n":16526,"o":255.03,"t":"2025-03-05T05:00:00Z","v":766443,"vw":254.64565},{"c":254.07,"h":255.73,"l":251.58,"n":15803,"o":253.76,"t":"2025-03-06T05:00:00Z","v":593120,"vw":253.756495},{"c":253.03,"h":256.13,"l":252.3,"n":19193,"o":253.29,"t":"2025-03-07T05:00:00Z","v":801594,"vw":253.929007},{"c":244.13,"h":255.6099,"l":243.58,"n":26373,"o":252.71,"t":"2025-03-10T04:00:00Z","v":1062179,"vw":246.567952},{"c":239.25,"h":246.3913,"l":237.6,"n":25367,"o":246.19,"t":"2025-03-11T04:00:00Z","v":917790,"vw":240.798048},{"c":236.83,"h":239.76,"l":230.975,"n":20594,"o":238.29,"t":"2025-03-12T04:00:00Z","v":985867,"vw":235.535542},{"c":235.65,"h":237.81,"l":234.31,"n":14006,"o":237.46,"t":"2025-03-13T04:00:00Z","v":506971,"vw":235.645733},{"c":239.53,"h":239.9,"l":233.9,"n":13963,"o":234.9,"t":"2025-03-14T04:00:00Z","v":615938,"vw":238.492795},{"c":240.43,"h":241.825,"l":238.99,"n":10955,"o":239.45,"t":"2025-03-17T04:00:00Z","v":375257,"vw":240.669006},{"c":239.68,"h":242.65,"l":237.115,"n":15815,"o":240.67,"t":"2025-03-18T04:00:00Z","v":571782,"vw":239.321449},{"c":239.72,"h":240.75,"l":232.11,"n":20325,"o":236.69,"t":"2025-03-19T04:00:00Z","v":695711,"vw":238.232704},{"c":235.78,"h":239.525,"l":235.24,"n":14077,"o":239.2,"t":"2025-03-20T04:00:00Z","v":478358,"vw":236.259847},{"c":234.21,"h":236.43,"l":232.35,"n":13797,"o":234.69,"t":"2025-03-21T04:00:00Z","v":851309,"vw":234.19715},{"c":236.44,"h":236.855,"l":234.11,"n":13830,"o":235.9,"t":"2025-03-24T04:00:00Z","v":519686,"vw":236.209419},{"c":234.45,"h":240.12,"l":232.49,"n":14683,"o":237.11,"t":"2025-03-25T04:00:00Z","v":637701,"vw":234.297171},{"c":233.34,"h":236.76,"l":233.07,"n":13306,"o":235,"t":"2025-03-26T04:00:00Z","v":423846,"vw":233.810988},{"c":231.67,"h":234.36,"l":231.06,"n":14449,"o":233.57,"t":"2025-03-27T04:00:00Z","v":570937,"vw":232.13402},{"c":230.02,"h":233.45,"l":228.71,"n":11827,"o":231.67,"t":"2025-03-28T04:00:00Z","v":479830,"vw":230.155818},{"c":232.74,"h":234.62,"l":228.11,"n":23036,"o":229.92,"t":"2025-03-31T04:00:00Z","v":1081467,"vw":232.035376},{"c":232.65,"h":234.8,"l":230.13,"n":18981,"o":231.96,"t":"2025-04-01T04:00:00Z","v":686923,"vw":232.796207},{"c":236.37,"h":237.3,"l":231.65,"n":17700,"o":233.19,"t":"2025-04-02T04:00:00Z","v":776817,"vw":236.220167},{"c":233.46,"h":238.39,"l":232.51,"n":23241,"o":234.86,"t":"2025-04-03T04:00:00Z","v":1123435,"vw":234.544404},{"c":225,"h":233.735,"l":222.28,"n":32435,"o":231.5,"t":"2025-04-04T04:00:00Z","v":1424233,"vw":225.531573},{"c":223.5,"h":228.95,"l":216.37,"n":23270,"o":220.87,"t":"2025-04-07T04:00:00Z","v":1037993,"vw":222.800649},{"c":217.68,"h":229.49,"l":214.662,"n":24180,"o":229.18,"t":"2025-04-08T04:00:00Z","v":995911,"vw":220.289306},{"c":230.48,"h":231.08,"l":213.9892,"n":22202,"o":214.09,"t":"2025-04-09T04:00:00Z","v":929360,"vw":226.221833},{"c":218.61,"h":228.92,"l":212.48,"n":34619,"o":228.66,"t":"2025-04-10T04:00:00Z","v":2023383,"vw":219.325961},{"c":221.46,"h":221.58,"l":213.1,"n":22913,"o":218.15,"t":"2025-04-11T04:00:00Z","v":1031686,"vw":218.589695},{"c":228.04,"h":229.5,"l":223.32,"n":21301,"o":223.67,"t":"2025-04-14T04:00:00Z","v":900090,"vw":227.877472},{"c":226.02,"h":229.03,"l":223.93,"n":16289,"o":229.03,"t":"2025-04-15T04:00:00Z","v":591766,"vw":225.884072},{"c":220.57,"h":226.925,"l":219.02,"n":19266,"o":226.52,"t":"2025-04-16T04:00:00Z","v":702886,"vw":221.484591},{"c":217.12,"h":220.41,"l":216.92,"n":19928,"o":219.25,"t":"2025-04-17T04:00:00Z","v":762209,"vw":218.045037},{"c":212.22,"h":216.3,"l":209.375,"n":17795,"o":216.3,"t":"2025-04-21T04:00:00Z","v":740973,"vw":211.491544},{"c":220.25,"h":220.86,"l":214.02,"n":21231,"o":215.77,"t":"2025-04-22T04:00:00Z","v":884592,"vw":219.344377},{"c":224.14,"h":227.79,"l":221.08,"n":19967,"o":222.49,"t":"2025-04-23T04:00:00Z","v":635529,"vw":224.567422},{"c":228.58,"h":228.67,"l":222.3796,"n":18950,"o":224,"t":"2025-04-24T04:00:00Z","v":844950,"vw":226.652922},{"c":228.31,"h":229.24,"l":226.5,"n":21943,"o":228.03,"t":"2025-04-25T04:00:00Z","v":907300,"vw":227.842843},{"c":229.6,"h":231.0145,"l":227.12,"n":23109,"o":229.35,"t":"2025-04-28T04:00:00Z","v":983768,"vw":229.168345},{"c":240.42,"h":241.95,"l":218.76,"n":43478,"o":221.86,"t":"2025-04-29T04:00:00Z","v":2268353,"vw":236.092475},{"c":241.01,"h":241.496,"l":234.155,"n":23413,"o":239.32,"t":"2025-04-30T04:00:00Z","v":987067,"vw":239.375791},{"c":241.28,"h":243.12,"l":235.805,"n":20994,"o":238.36,"t":"2025-05-01T04:00:00Z","v":837261,"vw":241.511559},{"c":247.66,"h":248.72,"l":243.325,"n":20093,"o":244.48,"t":"2025-05-02T04:00:00Z","v":854929,"vw":247.157335},{"c":246.82,"h":249.32,"l":245.954,"n":17257,"o":247.63,"t":"2025-05-05T04:00:00Z","v":677668,"vw":247.405339},{"c":243.92,"h":246.89,"l":243.34,"n":17089,"o":245.05,"t":"2025-05-06T04:00:00Z","v":702870,"vw":244.306947},{"c":245.9,"h":248.43,"l":244.27,"n":17679,"o":244.27,"t":"2025-05-07T04:00:00Z","v":741473,"vw":246.128034},{"c":248.76,"h":252.68,"l":246.34,"n":22629,"o":247.13,"t":"2025-05-08T04:00:00Z","v":963475,"vw":249.836343},{"c":245.73,"h":249.69,"l":245.45,"n":17624,"o":249.4,"t":"2025-05-09T04:00:00Z","v":583399,"vw":247.043655},{"c":250.94,"h":251.34,"l":245.67,"n":20252,"o":248.73,"t":"2025-05-12T04:00:00Z","v":956294,"vw":249.801028},{"c":250.01,"h":251.84,"l":248.98,"n":20404,"o":249.7,"t":"2025-05-13T04:00:00Z","v":817236,"vw":250.276486},{"c":242.37,"h":249.5,"l":242.17,"n":20385,"o":249.5,"t":"2025-05-14T04:00:00Z","v":731948,"vw":243.554055},{"c":246.27,"h":246.44,"l":239.67,"n":22826,"o":242.1,"t":"2025-05-15T04:00:00Z","v":751985,"vw":244.640612},{"c":249.52,"h":249.82,"l":244.99,"n":14586,"o":246.88,"t":"2025-05-16T04:00:00Z","v":560713,"vw":248.736898},{"c":249.8,"h":249.93,"l":246.8,"n":18432,"o":247.36,"t":"2025-05-19T04:00:00Z","v":772774,"vw":249.183866},{"c":250.8,"h":251.668,"l":248.855,"n":15409,"o":249.15,"t":"2025-05-20T04:00:00Z","v":604154,"vw":250.358685},{"c":241.34,"h":248.655,"l":241.09,"n":22337,"o":247.83,"t":"2025-05-21T04:00:00Z","v":916630,"vw":242.789657},{"c":241.89,"h":243.3,"l":239.83,"n":15765,"o":240.79,"t":"2025-05-22T04:00:00Z","v":596482,"vw":241.758575},{"c":242.53,"h":242.8,"l":239.75,"n":14200,"o":240.73,"t":"2025-05-23T04:00:00Z","v":503834,"vw":241.94323},{"c":247.69,"h":248.63,"l":244.7,"n":18359,"o":245.66,"t":"2025-05-27T04:00:00Z","v":665226,"vw":247.379087},{"c":247.03,"h":248.625,"l":246.375,"n":12619,"o":247.24,"t":"2025-05-28T04:00:00Z","v":519334,"vw":247.117722},{"c":246.75,"h":248.2,"l":245.25,"n":14801,"o":247.34,"t":"2025-05-29T04:00:00Z","v":539315,"vw":246.596895},{"c":248.97,"h":249.45,"l":245.865,"n":17507,"o":246.7,"t":"2025-05-30T04:00:00Z","v":1186082,"vw":248.62817},{"c":247.85,"h":248.85,"l":243.71,"n":13402,"o":248.11,"t":"2025-06-02T04:00:00Z","v":415565,"vw":247.050589},{"c":250.51,"h":250.77,"l":245.31,"n":14944,"o":247.15,"t":"2025-06-03T04:00:00Z","v":684371,"vw":249.56725},{"c":254.37,"h":254.85,"l":250.52,"n":20959,"o":251.35,"t":"2025-06-04T04:00:00Z","v":892607,"vw":254.020948},{"c":252.15,"h":254.63,"l":251.98,"n":18378,"o":254.44,"t":"2025-06-05T04:00:00Z","v":704304,"vw":252.774636},{"c":253.97,"h":254.08,"l":251.51,"n":13559,"o":253.4,"t":"2025-06-06T04:00:00Z","v":442869,"vw":253.472474},{"c":255.73,"h":256.7581,"l":250.41,"n":16021,"o":254.87,"t":"2025-06-09T04:00:00Z","v":525807,"vw":255.023672},{"c":259.37,"h":259.47,"l":255.01,"n":18671,"o":255.88,"t":"2025-06-10T04:00:00Z","v":803917,"vw":258.676875},{"c":259.95,"h":262.125,"l":258.66,"n":16557,"o":260,"t":"2025-06-11T04:00:00Z","v":554190,"vw":259.914321},{"c":261.65,"h":261.79,"l":257.62,"n":13431,"o":259.55,"t":"2025-06-12T04:00:00Z","v":452692,"vw":260.842446},{"c":261.12,"h":263.6,"l":257.71,"n":15639,"o":259.64,"t":"2025-06-13T04:00:00Z","v":555287,"vw":261.343515},{"c":263.96,"h":264.03,"l":259.19,"n":20589,"o":261.77,"t":"2025-06-16T04:00:00Z","v":652880,"vw":263.231238},{"c":259.45,"h":262.99,"l":259.03,"n":16607,"o":262.19,"t":"2025-06-17T04:00:00Z","v":659776,"vw":260.538084},{"c":261.39,"h":263.51,"l":258.39,"n":14947,"o":259.53,"t":"2025-06-18T04:00:00Z","v":597377,"vw":261.72766},{"c":261.88,"h":263.15,"l":260.635,"n":17708,"o":262.53,"t":"2025-06-20T04:00:00Z","v":1095280,"vw":261.859057},{"c":261.04,"h":262.64,"l":258.49,"n":18153,"o":260.7,"t":"2025-06-23T04:00:00Z","v":747212,"vw":260.743468},{"c":262.53,"h":263.5,"l":258.7,"n":16350,"o":261.81,"t":"2025-06-24T04:00:00Z","v":664003,"vw":261.922134},{"c":258.7,"h":261.73,"l":257.72,"n":17438,"o":261.73,"t":"2025-06-25T04:00:00Z","v":561005,"vw":258.96227},{"c":256.98,"h":261.125,"l":254.84,"n":25888,"o":260.25,"t":"2025-06-26T04:00:00Z","v":931508,"vw":257.102435},{"c":260.59,"h":262.32,"l":255.515,"n":22039,"o":257.84,"t":"2025-06-27T04:00:00Z","v":1016405,"vw":260.287289},{"c":262.51,"h":262.975,"l":259.85,"n":15591,"o":260.75,"t":"2025-06-30T04:00:00Z","v":689096,"vw":261.89706},{"c":264.26,"h":265.7212,"l":261.03,"n":20823,"o":261.55,"t":"2025-07-01T04:00:00Z","v":880104,"vw":264.206812},{"c":260,"h":262.27,"l":258.72,"n":16773,"o":262.18,"t":"2025-07-02T04:00:00Z","v":611601,"vw":260.14521},{"c":261.89,"h":262.495,"l":260.13,"n":8567,"o":260.13,"t":"2025-07-03T04:00:00Z","v":271298,"vw":261.72141},{"c":257.87,"h":261.81,"l":256.7,"n":16953,"o":261.81,"t":"2025-07-07T04:00:00Z","v":555608,"vw":258.305067},{"c":257.45,"h":259.67,"l":256.645,"n":17975,"o":257.56,"t":"2025-07-08T04:00:00Z","v":654647,"vw":257.772724},{"c":259.07,"h":260.01,"l":256.85,"n":16294,"o":260.01,"t":"2025-07-09T04:00:00Z","v":527574,"vw":258.69547},{"c":253.63,"h":259.47,"l":252.055,"n":32316,"o":255.1,"t":"2025-07-10T04:00:00Z","v":1375797,"vw":254.260324},{"c":249.62,"h":252.895,"l":247.63,"n":26000,"o":252.13,"t":"2025-07-11T04:00:00Z","v":1139598,"vw":249.245995},{"c":249.8,"h":251.84,"l":248.58,"n":23392,"o":249.5,"t":"2025-07-14T04:00:00Z","v":1033313,"vw":249.927931},{"c":245.65,"h":250.41,"l":245.19,"n":19845,"o":249.8,"t":"2025-07-15T04:00:00Z","v":872514,"vw":246.188859},{"c":245.98,"h":246.66,"l":244.1,"n":16732,"o":245.65,"t":"2025-07-16T04:00:00Z","v":605448,"vw":245.772653},{"c":247.24,"h":247.98,"l":244.45,"n":16533,"o":245.2,"t":"2025-07-17T04:00:00Z","v":645080,"vw":246.813602},{"c":243.72,"h":249.21,"l":242.8,"n":17257,"o":247.82,"t":"2025-07-18T04:00:00Z","v":573383,"vw":244.483762},{"c":243.04,"h":245.06,"l":241.81,"n":17597,"o":243.72,"t":"2025-07-21T04:00:00Z","v":644007,"vw":243.517521},{"c":252.07,"h":254.96,"l":244.93,"n":24091,"o":245.54,"t":"2025-07-22T04:00:00Z","v":1008003,"vw":251.843845},{"c":250.51,"h":256.175,"l":248.555,"n":26952,"o":254.03,"t":"2025-07-23T04:00:00Z","v":1329297,"vw":250.836556},{"c":267.69,"h":283.47,"l":259.99,"n":45930,"o":266.63,"t":"2025-07-24T04:00:00Z","v":2383294,"vw":270.9167},{"c":264.96,"h":268.585,"l":259.355,"n":27843,"o":268.04,"t":"2025-07-25T04:00:00Z","v":1152370,"vw":264.571344},{"c":261.88,"h":263.85,"l":259.795,"n":18544,"o":262.88,"t":"2025-07-28T04:00:00Z","v":756098,"vw":261.51918},{"c":261.72,"h":263.77,"l":260.16,"n":17897,"o":261.85,"t":"2025-07-29T04:00:00Z","v":527499,"vw":261.582844},{"c":263.91,"h":265.69,"l":259.38,"n":17256,"o":259.93,"t":"2025-07-30T04:00:00Z","v":594661,"vw":263.819587},{"c":260.08,"h":263.13,"l":258.76,"n":18496,"o":260.99,"t":"2025-07-31T04:00:00Z","v":654953,"vw":260.610907},{"c":261.5,"h":261.87,"l":256.685,"n":19038,"o":259.59,"t":"2025-08-01T04:00:00Z","v":652995,"vw":260.589055},{"c":263.85,"h":265.82,"l":261.08,"n":17240,"o":261.23,"t":"2025-08-04T04:00:00Z","v":566266,"vw":263.718029},{"c":263.48,"h":264.175,"l":260.15,"n":14851,"o":263.59,"t":"2025-08-05T04:00:00Z","v":494675,"vw":262.854205},{"c":260.85,"h":264.33,"l":259.83,"n":15302,"o":262.9,"t":"2025-08-06T04:00:00Z","v":527502,"vw":261.389355},{"c":259.96,"h":262.46,"l":258.36,"n":16574,"o":261.87,"t":"2025-08-07T04:00:00Z","v":566752,"vw":259.791331},{"c":265.85,"h":266.785,"l":259.52,"n":18177,"o":259.82,"t":"2025-08-08T04:00:00Z","v":555186,"vw":265.154341},{"c":267.67,"h":268.59,"l":266.78,"n":16234,"o":266.78,"t":"2025-08-11T04:00:00Z","v":522295,"vw":267.735257},{"c":269.31,"h":271.21,"l":267.17,"n":12995,"o":267.17,"t":"2025-08-12T04:00:00Z","v":413560,"vw":269.134258},{"c":272.54,"h":272.66,"l":268.0199,"n":12628,"o":269.56,"t":"2025-08-13T04:00:00Z","v":532062,"vw":271.485753},{"c":271.25,"h":272.39,"l":269.16,"n":10909,"o":271.95,"t":"2025-08-14T04:00:00Z","v":335505,"vw":271.181454},{"c":270.38,"h":272.22,"l":269.58,"n":11037,"o":272.22,"t":"2025-08-15T04:00:00Z","v":370005,"vw":270.795992},{"c":270.49,"h":271.675,"l":269.68,"n":13250,"o":271.06,"t":"2025-08-18T04:00:00Z","v":595590,"vw":270.694724},{"c":275.77,"h":277.81,"l":270.245,"n":17744,"o":270.49,"t":"2025-08-19T04:00:00Z","v":837356,"vw":275.894539},{"c":278.1,"h":278.925,"l":275.27,"n":17196,"o":276.3,"t":"2025-08-20T04:00:00Z","v":702078,"vw":277.544989},{"c":276.56,"h":279.12,"l":275.61,"n":11907,"o":276.89,"t":"2025-08-21T04:00:00Z","v":384680,"vw":277.329168},{"c":278.18,"h":280.28,"l":277.27,"n":14024,"o":277.9,"t":"2025-08-22T04:00:00Z","v":483080,"vw":278.261505},{"c":276.11,"h":277.95,"l":275.64,"n":11360,"o":277.95,"t":"2025-08-25T04:00:00Z","v":320774,"vw":276.345016},{"c":278.45,"h":279.265,"l":274.97,"n":13890,"o":276.12,"t":"2025-08-26T04:00:00Z","v":449090,"vw":278.169611},{"c":279.3,"h":280,"l":277.855,"n":11887,"o":279.11,"t":"2025-08-27T04:00:00Z","v":330577,"vw":279.03813},{"c":275.29,"h":278.38,"l":274.15,"n":11333,"o":277.9,"t":"2025-08-28T04:00:00Z","v":298517,"vw":275.357297},{"c":277.99,"h":278.485,"l":274.94,"n":11826,"o":275.92,"t":"2025-08-29T04:00:00Z","v":379785,"vw":277.628982},{"c":273.78,"h":277.47,"l":273.6,"n":14192,"o":275.97,"t":"2025-09-02T04:00:00Z","v":653738,"vw":274.374604},{"c":273.84,"h":274.9899,"l":271.18,"n":13756,"o":272.56,"t":"2025-09-03T04:00:00Z","v":383625,"vw":273.236177},{"c":275.23,"h":275.49,"l":272.38,"n":10567,"o":275.18,"t":"2025-09-04T04:00:00Z","v":321896,"vw":274.659732},{"c":278.67,"h":279.03,"l":273.94,"n":10613,"o":275.23,"t":"2025-09-05T04:00:00Z","v":212732,"vw":277.254965},{"c":277.21,"h":278.96,"l":273.28,"n":15967,"o":278.36,"t":"2025-09-08T04:00:00Z","v":669223,"vw":275.709958},{"c":278.11,"h":279,"l":275.015,"n":14724,"o":277.5,"t":"2025-09-09T04:00:00Z","v":404827,"vw":277.763899},{"c":272.94,"h":277.565,"l":272.48,"n":16016,"o":277.44,"t":"2025-09-10T04:00:00Z","v":462711,"vw":273.839053},{"c":279.72,"h":281.685,"l":270,"n":13342,"o":273.89,"t":"2025-09-11T04:00:00Z","v":368405,"vw":278.205422},{"c":277.95,"h":280.84,"l":277.715,"n":13027,"o":278.85,"t":"2025-09-12T04:00:00Z","v":347155,"vw":278.822373},{"c":275.4,"h":278.04,"l":274.25,"n":14304,"o":277.46,"t":"2025-09-15T04:00:00Z","v":426990,"vw":275.791412},{"c":274.09,"h":277,"l":273.875,"n":13936,"o":275.4,"t":"2025-09-16T04:00:00Z","v":410902,"vw":274.4598},{"c":276.07,"h":278.44,"l":273.53,"n":12729,"o":274.09,"t":"2025-09-17T04:00:00Z","v":399620,"vw":276.004679},{"c":277.15,"h":278.625,"l":274.22,"n":13559,"o":274.22,"t":"2025-09-18T04:00:00Z","v":412621,"vw":277.227319},{"c":277.27,"h":278.53,"l":276.04,"n":13249,"o":277.68,"t":"2025-09-19T04:00:00Z","v":1064765,"vw":277.321992},{"c":278.9,"h":279.75,"l":275.06,"n":15839,"o":276.03,"t":"2025-09-22T04:00:00Z","v":540557,"vw":278.83513},{"c":279.94,"h":283.47,"l":278.765,"n":13874,"o":278.9,"t":"2025-09-23T04:00:00Z","v":471746,"vw":280.654179},{"c":279.35,"h":282.22,"l":278.455,"n":12561,"o":279.85,"t":"2025-09-24T04:00:00Z","v":366550,"vw":280.223803},{"c":276.14,"h":279.23,"l":274.08,"n":13837,"o":277.94,"t":"2025-09-25T04:00:00Z","v":402071,"vw":276.630849},{"c":280.61,"h":281.8275,"l":276.69,"n":13348,"o":278.14,"t":"2025-09-26T04:00:00Z","v":403800,"vw":280.148641},{"c":282.75,"h":283.4675,"l":279.195,"n":16612,"o":280.61,"t":"2025-09-29T04:00:00Z","v":447238,"vw":282.471151},{"c":287.06,"h":288.36,"l":282.86,"n":16845,"o":284.88,"t":"2025-09-30T04:00:00Z","v":612096,"vw":285.962527},{"c":279.06,"h":289.195,"l":278.97,"n":26392,"o":287.42,"t":"2025-10-01T04:00:00Z","v":1036778,"vw":282.134066},{"c":279.44,"h":280,"l":275.27,"n":18042,"o":277.84,"t":"2025-10-02T04:00:00Z","v":549956,"vw":279.035619},{"c":276.94,"h":281.2,"l":276.23,"n":17715,"o":279.96,"t":"2025-10-03T04:00:00Z","v":716025,"vw":277.520865},{"c":275.05,"h":277.29,"l":273.45,"n":18664,"o":277.26,"t":"2025-10-06T04:00:00Z","v":748175,"vw":275.247701},{"c":279.62,"h":283.69,"l":274.288,"n":19487,"o":276.21,"t":"2025-10-07T04:00:00Z","v":634389,"vw":279.627584},{"c":277.51,"h":280.16,"l":275.175,"n":16069,"o":279.26,"t":"2025-10-08T04:00:00Z","v":575374,"vw":277.71288},{"c":277.78,"h":280.6,"l":277.3032,"n":14430,"o":278.05,"t":"2025-10-09T04:00:00Z","v":478639,"vw":278.449942},{"c":277.88,"h":283.08,"l":275.88,"n":15285,"o":278.19,"t":"2025-10-10T04:00:00Z","v":420747,"vw":277.737328},{"c":276.64,"h":280,"l":276.06,"n":14569,"o":276.56,"t":"2025-10-13T04:00:00Z","v":383653,"vw":277.060824},{"c":279.78,"h":280.83,"l":276,"n":11358,"o":276,"t":"2025-10-14T04:00:00Z","v":330957,"vw":279.364288},{"c":282.75,"h":283.54,"l":278.7351,"n":12821,"o":278.93,"t":"2025-10-15T04:00:00Z","v":410957,"vw":282.326651},{"c":283.71,"h":285.95,"l":282.035,"n":13148,"o":283.31,"t":"2025-10-16T04:00:00Z","v":448769,"vw":283.678753},{"c":285.94,"h":286.85,"l":283.58,"n":15182,"o":284.68,"t":"2025-10-17T04:00:00Z","v":453350,"vw":285.688809},{"c":290.93,"h":291.78,"l":286.0025,"n":20296,"o":287.33,"t":"2025-10-20T04:00:00Z","v":469441,"vw":290.489909},{"c":284.13,"h":293.72,"l":282.49,"n":23771,"o":292.03,"t":"2025-10-21T04:00:00Z","v":640005,"vw":285.53029},{"c":282.84,"h":285.98,"l":282.04,"n":15778,"o":284.31,"t":"2025-10-22T04:00:00Z","v":442744,"vw":283.357248},{"c":284,"h":285.67,"l":280.725,"n":15208,"o":284.29,"t":"2025-10-23T04:00:00Z","v":522477,"vw":283.531917},{"c":279.49,"h":286.5,"l":279.12,"n":19453,"o":285.89,"t":"2025-10-24T04:00:00Z","v":698795,"vw":280.731682},{"c":275.66,"h":280.36,"l":274.26,"n":30393,"o":280.36,"t":"2025-10-27T04:00:00Z","v":1300943,"vw":275.895555},{"c":259.69,"h":268.85,"l":252.455,"n":51598,"o":264.9,"t":"2025-10-28T04:00:00Z","v":2170062,"vw":260.057228},{"c":248.14,"h":259.755,"l":248,"n":37661,"o":259,"t":"2025-10-29T04:00:00Z","v":1536040,"vw":251.491023},{"c":252.33,"h":255.91,"l":248.9,"n":33579,"o":248.91,"t":"2025-10-30T04:00:00Z","v":1609068,"vw":253.233648},{"c":253.96,"h":256.48,"l":249.31,"n":27518,"o":251.38,"t":"2025-10-31T04:00:00Z","v":1385205,"vw":254.207312},{"c":257.84,"h":258.7,"l":252,"n":29476,"o":253.1,"t":"2025-11-03T05:00:00Z","v":1008991,"vw":256.930169},{"c":252.33,"h":259.68,"l":250.92,"n":32405,"o":257.59,"t":"2025-11-04T05:00:00Z","v":1112578,"vw":252.657295},{"c":250.69,"h":253.01,"l":247.29,"n":24605,"o":250.95,"t":"2025-11-05T05:00:00Z","v":847142,"vw":250.351072},{"c":246.64,"h":250.295,"l":245.18,"n":25917,"o":247.59,"t":"2025-11-06T05:00:00Z","v":1049251,"vw":246.654025},{"c":252.72,"h":252.76,"l":244.52,"n":33030,"o":246.84,"t":"2025-11-07T05:00:00Z","v":1189136,"vw":250.211646},{"c":261.13,"h":262.02,"l":249.93,"n":40559,"o":251.57,"t":"2025-11-10T05:00:00Z","v":1457692,"vw":258.279623},{"c":268.21,"h":271,"l":262.75,"n":42831,"o":262.75,"t":"2025-11-11T05:00:00Z","v":1919430,"vw":268.347379},{"c":266,"h":268.63,"l":264.71,"n":38408,"o":265.49,"t":"2025-11-12T05:00:00Z","v":1711106,"vw":266.078005},{"c":267.87,"h":270.47,"l":263.48,"n":37578,"o":264.76,"t":"2025-11-13T05:00:00Z","v":1262930,"vw":268.097741},{"c":266.89,"h":269.23,"l":266.205,"n":29753,"o":266.98,"t":"2025-11-14T05:00:00Z","v":1154917,"vw":267.263443},{"c":261.37,"h":269.03,"l":260.85,"n":29859,"o":265.72,"t":"2025-11-17T05:00:00Z","v":907033,"vw":263.149159},{"c":259.81,"h":262.005,"l":257.88,"n":23006,"o":261.86,"t":"2025-11-18T05:00:00Z","v":607282,"vw":259.753061},{"c":260.55,"h":262.17,"l":257.7101,"n":19441,"o":260.76,"t":"2025-11-19T05:00:00Z","v":482498,"vw":260.412921},{"c":261.47,"h":264.74,"l":260.02,"n":20897,"o":262.86,"t":"2025-11-20T05:00:00Z","v":494938,"vw":262.193646},{"c":265.64,"h":269.53,"l":261.11,"n":25907,"o":262.18,"t":"2025-11-21T05:00:00Z","v":1091505,"vw":266.019916},{"c":265.31,"h":268.83,"l":262.91,"n":29094,"o":268.15,"t":"2025-11-24T05:00:00Z","v":1291285,"vw":265.172365},{"c":269.83,"h":270.98,"l":264.85,"n":27480,"o":266.8,"t":"2025-11-25T05:00:00Z","v":905360,"vw":268.893041},{"c":268.27,"h":270.1,"l":266.5,"n":16533,"o":268.01,"t":"2025-11-26T05:00:00Z","v":605074,"vw":268.429827},{"c":268.78,"h":270.52,"l":268.095,"n":10333,"o":270.05,"t":"2025-11-28T05:00:00Z","v":313057,"vw":269.504106},{"c":267.73,"h":272.82,"l":266.98,"n":24596,"o":267.46,"t":"2025-12-01T05:00:00Z","v":766999,"vw":269.40037},{"c":265.93,"h":268.145,"l":264.66,"n":21600,"o":267.56,"t":"2025-12-02T05:00:00Z","v":659370,"vw":266.346282},{"c":265.76,"h":268,"l":265.22,"n":19452,"o":266.66,"t":"2025-12-03T05:00:00Z","v":709581,"vw":266.362101},{"c":261.48,"h":265.555,"l":259.42,"n":27694,"o":265.27,"t":"2025-12-04T05:00:00Z","v":861178,"vw":262.140814},{"c":258.39,"h":261.65,"l":257.545,"n":23866,"o":261.45,"t":"2025-12-05T05:00:00Z","v":679398,"vw":258.540003},{"c":259.94,"h":260.34,"l":256.3,"n":20016,"o":257.7,"t":"2025-12-08T05:00:00Z","v":558647,"vw":259.263057},{"c":258.06,"h":262,"l":257.23,"n":16334,"o":260.09,"t":"2025-12-09T05:00:00Z","v":500199,"vw":258.375525},{"c":261.99,"h":262.82,"l":257.91,"n":18998,"o":257.91,"t":"2025-12-10T05:00:00Z","v":592595,"vw":261.342224},{"c":264.73,"h":265.6608,"l":260.825,"n":15333,"o":262.46,"t":"2025-12-11T05:00:00Z","v":387858,"vw":264.598738},{"c":264.18,"h":266.7199,"l":262.45,"n":18704,"o":265.82,"t":"2025-12-12T05:00:00Z","v":414838,"vw":264.15249},{"c":263.33,"h":266.99,"l":260.33,"n":22071,"o":266.99,"t":"2025-12-15T05:00:00Z","v":617292,"vw":262.715161},{"c":258.11,"h":265.03,"l":257.97,"n":16637,"o":263.58,"t":"2025-12-16T05:00:00Z","v":432472,"vw":258.942573},{"c":255.81,"h":259.1,"l":255.18,"n":21785,"o":257.05,"t":"2025-12-17T05:00:00Z","v":663987,"vw":256.45322},{"c":252.03,"h":257.5,"l":250.89,"n":28628,"o":256.8,"t":"2025-12-18T05:00:00Z","v":1062878,"vw":252.573364},{"c":252.03,"h":253.025,"l":250.93,"n":30209,"o":251.93,"t":"2025-12-19T05:00:00Z","v":1613071,"vw":252.04841},{"c":255.06,"h":255.25,"l":250.9,"n":21585,"o":252.17,"t":"2025-12-22T05:00:00Z","v":706952,"vw":254.300787},{"c":253.15,"h":255.42,"l":252.04,"n":20692,"o":254.97,"t":"2025-12-23T05:00:00Z","v":657623,"vw":253.084989},{"c":254.46,"h":255.21,"l":252.67,"n":9963,"o":253.49,"t":"2025-12-24T05:00:00Z","v":427695,"vw":254.426136},{"c":253.89,"h":254.46,"l":253.3,"n":11727,"o":253.9,"t":"2025-12-26T05:00:00Z","v":248311,"vw":253.933295},{"c":252.97,"h":254.9799,"l":252.1,"n":14207,"o":253.89,"t":"2025-12-29T05:00:00Z","v":387770,"vw":253.011126},{"c":253.07,"h":253.96,"l":251.29,"n":15112,"o":252.62,"t":"2025-12-30T05:00:00Z","v":431084,"vw":253.083478},{"c":250.88,"h":254.47,"l":250.58,"n":14365,"o":251.88,"t":"2025-12-31T05:00:00Z","v":381691,"vw":251.312181},{"c":251.66,"h":252.37,"l":249.39,"n":16529,"o":251.31,"t":"2026-01-02T05:00:00Z","v":399268,"vw":251.383306},{"c":253.18,"h":254.28,"l":245,"n":21503,"o":250.32,"t":"2026-01-05T05:00:00Z","v":560711,"vw":252.76955},{"c":260.4,"h":261.62,"l":252.245,"n":21281,"o":253.09,"t":"2026-01-06T05:00:00Z","v":659237,"vw":259.490476},{"c":253.73,"h":261.73,"l":253.34,"n":24480,"o":261.73,"t":"2026-01-07T05:00:00Z","v":603012,"vw":254.823116},{"c":254.67,"h":257.505,"l":251.17,"n":23814,"o":256.37,"t":"2026-01-08T05:00:00Z","v":680745,"vw":254.960348},{"c":251.81,"h":256.71,"l":251.7,"n":19075,"o":256.71,"t":"2026-01-09T05:00:00Z","v":507695,"vw":252.825762},{"c":250.39,"h":252.545,"l":248.79,"n":26787,"o":252.14,"t":"2026-01-12T05:00:00Z","v":876042,"vw":250.00737},{"c":253.98,"h":254.73,"l":248.2,"n":35354,"o":251.4,"t":"2026-01-13T05:00:00Z","v":1698281,"vw":251.661805},{"c":262,"h":262.07,"l":253.5615,"n":31400,"o":254.65,"t":"2026-01-14T05:00:00Z","v":1284752,"vw":259.94867},{"c":268.89,"h":269.52,"l":261.88,"n":27596,"o":263.63,"t":"2026-01-15T05:00:00Z","v":893285,"vw":267.918669},{"c":270.87,"h":271.61,"l":265.86,"n":29683,"o":267.09,"t":"2026-01-16T05:00:00Z","v":1060576,"vw":269.907043},{"c":271.31,"h":275.37,"l":266.77,"n":36932,"o":268.14,"t":"2026-01-20T05:00:00Z","v":1198919,"vw":272.789581},{"c":269.14,"h":274.12,"l":267.71,"n":25434,"o":272.89,"t":"2026-01-21T05:00:00Z","v":826364,"vw":269.551128},{"c":269.97,"h":271.86,"l":265.29,"n":21533,"o":265.61,"t":"2026-01-22T05:00:00Z","v":735309,"vw":270.465322},{"c":266.66,"h":270.92,"l":264.795,"n":17144,"o":269.18,"t":"2026-01-23T05:00:00Z","v":445460,"vw":266.585072},{"c":267.38,"h":269.15,"l":265.405,"n":17274,"o":266.11,"t":"2026-01-26T05:00:00Z","v":592829,"vw":267.12572},{"c":271.12,"h":271.73,"l":266.17,"n":23238,"o":266.52,"t":"2026-01-27T05:00:00Z","v":649916,"vw":270.382793},{"c":268.04,"h":272.212,"l":267.78,"n":25927,"o":269.59,"t":"2026-01-28T05:00:00Z","v":900132,"vw":269.25667},{"c":269.81,"h":270.1,"l":266.575,"n":22660,"o":267.82,"t":"2026-01-29T05:00:00Z","v":749921,"vw":269.157121},{"c":271.52,"h":272.815,"l":268.388,"n":20453,"o":270.92,"t":"2026-01-30T05:00:00Z","v":712416,"vw":271.137349},{"c":270.29,"h":271.86,"l":265.73,"n":18453,"o":268.42,"t":"2026-02-02T05:00:00Z","v":514848,"vw":269.253003},{"c":272.2,"h":275.49,"l":269.545,"n":20753,"o":269.57,"t":"2026-02-03T05:00:00Z","v":497754,"vw":272.202596},{"c":276.16,"h":278.44,"l":271.93,"n":24014,"o":273.48,"t":"2026-02-04T05:00:00Z","v":672765,"vw":276.179601},{"c":278.23,"h":278.85,"l":275.155,"n":25798,"o":276.97,"t":"2026-02-05T05:00:00Z","v":759508,"vw":277.76043},{"c":277.2,"h":281.99,"l":274.1089,"n":24273,"o":280,"t":"2026-02-06T05:00:00Z","v":672552,"vw":276.927413},{"c":274.01,"h":276.03,"l":272.48,"n":21833,"o":275.53,"t":"2026-02-09T05:00:00Z","v":720944,"vw":274.406354},{"c":284.5,"h":285.87,"l":275.43,"n":31395,"o":275.97,"t":"2026-02-10T05:00:00Z","v":1018029,"vw":283.526578},{"c":289.89,"h":290.14,"l":282.225,"n":28260,"o":284.38,"t":"2026-02-11T05:00:00Z","v":812008,"vw":287.986715},{"c":278.11,"h":292.02,"l":277.78,"n":28198,"o":292.02,"t":"2026-02-12T05:00:00Z","v":873902,"vw":281.191997},{"c":282.63,"h":282.9,"l":277.51,"n":27020,"o":277.51,"t":"2026-02-13T05:00:00Z","v":702489,"vw":281.961317},{"c":276.67,"h":279.49,"l":260.57,"n":49693,"o":277.89,"t":"2026-02-17T05:00:00Z","v":1610181,"vw":273.36217},{"c":278.76,"h":280.77,"l":274.15,"n":29855,"o":279.37,"t":"2026-02-18T05:00:00Z","v":795065,"vw":278.41666},{"c":282.48,"h":282.5,"l":276.46,"n":25071,"o":277.94,"t":"2026-02-19T05:00:00Z","v":725709,"vw":281.31409},{"c":282.67,"h":285,"l":278.98,"n":24259,"o":284.66,"t":"2026-02-20T05:00:00Z","v":1110404,"vw":282.492084},{"c":285.3,"h":289.365,"l":278.971,"n":22498,"o":281.04,"t":"2026-02-23T05:00:00Z","v":760925,"vw":284.851318},{"c":287.13,"h":289.07,"l":284.41,"n":18822,"o":285.2,"t":"2026-02-24T05:00:00Z","v":602854,"vw":287.060016},{"c":282.78,"h":289.71,"l":281.07,"n":21199,"o":287.33,"t":"2026-02-25T05:00:00Z","v":575624,"vw":283.212182},{"c":287.62,"h":287.65,"l":282.78,"n":20525,"o":285.95,"t":"2026-02-26T05:00:00Z","v":612947,"vw":286.264838},{"c":289.12,"h":290.65,"l":284.91,"n":19294,"o":287.03,"t":"2026-02-27T05:00:00Z","v":640631,"vw":288.539576},{"c":286.47,"h":289.12,"l":285.21,"n":16623,"o":287.24,"t":"2026-03-02T05:00:00Z","v":442311,"vw":286.532411},{"c":282.99,"h":284.29,"l":278.7,"n":17735,"o":281.56,"t":"2026-03-03T05:00:00Z","v":385949,"vw":282.234712},{"c":280.85,"h":283.53,"l":279.23,"n":16923,"o":283.05,"t":"2026-03-04T05:00:00Z","v":406561,"vw":281.36347},{"c":275.92,"h":278.47,"l":274.24,"n":16435,"o":277.87,"t":"2026-03-05T05:00:00Z","v":535818,"vw":275.978671},{"c":269.67,"h":274.53,"l":267.78,"n":18689,"o":273.38,"t":"2026-03-06T05:00:00Z","v":504144,"vw":269.752167},{"c":273.61,"h":274.35,"l":264.24,"n":19483,"o":268.38,"t":"2026-03-09T04:00:00Z","v":563443,"vw":271.337324},{"c":268.7,"h":273.5327,"l":268.42,"n":18623,"o":270.83,"t":"2026-03-10T04:00:00Z","v":510857,"vw":269.819438},{"c":270.42,"h":271.64,"l":266.7501,"n":15844,"o":267.69,"t":"2026-03-11T04:00:00Z","v":498848,"vw":270.352215},{"c":262.91,"h":272.565,"l":262.55,"n":27535,"o":270,"t":"2026-03-12T04:00:00Z","v":735281,"vw":266.089152},{"c":263.8,"h":267.12,"l":262.87,"n":20161,"o":265.6,"t":"2026-03-13T04:00:00Z","v":471549,"vw":264.544321},{"c":266.85,"h":270.255,"l":264.0201,"n":21929,"o":265.83,"t":"2026-03-16T04:00:00Z","v":509056,"vw":267.221808},{"c":270.62,"h":272.83,"l":264.73,"n":19373,"o":264.73,"t":"2026-03-17T04:00:00Z","v":522841,"vw":270.437733},{"c":265.84,"h":271.48,"l":265.11,"n":18388,"o":267.85,"t":"2026-03-18T04:00:00Z","v":537791,"vw":267.15556},{"c":264.09,"h":267.54,"l":263.12,"n":18845,"o":264.68,"t":"2026-03-19T04:00:00Z","v":513676,"vw":264.39438},{"c":263,"h":265.34,"l":261.2,"n":15277,"o":263.7,"t":"2026-03-20T04:00:00Z","v":819081,"vw":263.165115},{"c":264.42,"h":270.59,"l":264.32,"n":20590,"o":266.03,"t":"2026-03-23T04:00:00Z","v":636439,"vw":265.884234},{"c":266.12,"h":267.43,"l":260.8662,"n":16592,"o":262.14,"t":"2026-03-24T04:00:00Z","v":534557,"vw":265.782946},{"c":266.02,"h":269.97,"l":265.47,"n":18715,"o":267.45,"t":"2026-03-25T04:00:00Z","v":475137,"vw":266.794557},{"c":268.38,"h":271.78,"l":264.645,"n":16418,"o":264.89,"t":"2026-03-26T04:00:00Z","v":390076,"vw":269.133432},{"c":264.2,"h":269.73,"l":263.17,"n":21616,"o":267.05,"t":"2026-03-27T04:00:00Z","v":594690,"vw":265.723792},{"c":263.61,"h":268.75,"l":263.39,"n":21648,"o":266.62,"t":"2026-03-30T04:00:00Z","v":690964,"vw":265.047467},{"c":266.81,"h":267.78,"l":262.01,"n":24212,"o":266.55,"t":"2026-03-31T04:00:00Z","v":807502,"vw":265.961043},{"c":272.74,"h":273.53,"l":265.3,"n":25137,"o":266.67,"t":"2026-04-01T04:00:00Z","v":715587,"vw":272.035939},{"c":273.72,"h":276.58,"l":270.22,"n":18609,"o":270.22,"t":"2026-04-02T04:00:00Z","v":467445,"vw":273.710684},{"c":274.46,"h":276.2199,"l":272.64,"n":14689,"o":272.64,"t":"2026-04-06T04:00:00Z","v":421824,"vw":274.577526},{"c":269.17,"h":277.92,"l":268.75,"n":18500,"o":275.83,"t":"2026-04-07T04:00:00Z","v":465488,"vw":270.381148},{"c":274.72,"h":276.06,"l":271.745,"n":18050,"o":271.95,"t":"2026-04-08T04:00:00Z","v":462574,"vw":274.61603},{"c":273.26,"h":276.37,"l":270.975,"n":16590,"o":272.4,"t":"2026-04-09T04:00:00Z","v":454491,"vw":273.797155},{"c":260.93,"h":274.17,"l":259.6,"n":28249,"o":272.99,"t":"2026-04-10T04:00:00Z","v":796855,"vw":263.533388},{"c":264.18,"h":265.63,"l":257.8,"n":18516,"o":259.1,"t":"2026-04-13T04:00:00Z","v":555286,"vw":263.437521},{"c":268.87,"h":269.45,"l":262.73,"n":20897,"o":263.13,"t":"2026-04-14T04:00:00Z","v":572306,"vw":268.005472},{"c":266.73,"h":271.2,"l":266.42,"n":19762,"o":268.14,"t":"2026-04-15T04:00:00Z","v":488230,"vw":267.939382},{"c":266.36,"h":269.9,"l":265.03,"n":16879,"o":266.95,"t":"2026-04-16T04:00:00Z","v":593098,"vw":266.993316},{"c":270.68,"h":273.625,"l":266.68,"n":20047,"o":266.68,"t":"2026-04-17T04:00:00Z","v":550212,"vw":270.847781},{"c":269.19,"h":271.2625,"l":265.7,"n":20157,"o":270.5,"t":"2026-04-20T04:00:00Z","v":566301,"vw":268.924075},{"c":273.42,"h":279.71,"l":272.9201,"n":24926,"o":274.11,"t":"2026-04-21T04:00:00Z","v":675273,"vw":275.063716},{"c":272.62,"h":276.135,"l":268.525,"n":18305,"o":274.95,"t":"2026-04-22T04:00:00Z","v":626371,"vw":272.022961},{"c":264.92,"h":274.16,"l":260.83,"n":28474,"o":272.93,"t":"2026-04-23T04:00:00Z","v":817254,"vw":265.108954},{"c":263.8,"h":266.06,"l":262.42,"n":20047,"o":264.93,"t":"2026-04-24T04:00:00Z","v":494640,"vw":264.099903},{"c":263.43,"h":265.51,"l":261.86,"n":22721,"o":262.99,"t":"2026-04-27T04:00:00Z","v":610682,"vw":263.627028},{"c":259.57,"h":267.14,"l":258.56,"n":24891,"o":265.39,"t":"2026-04-28T04:00:00Z","v":766762,"vw":260.287977},{"c":257.14,"h":261.17,"l":252.375,"n":36664,"o":258.91,"t":"2026-04-29T04:00:00Z","v":1208886,"vw":255.85822},{"c":256.8,"h":265.99,"l":254.22,"n":37863,"o":264.5,"t":"2026-04-30T04:00:00Z","v":1528704,"vw":257.621548},{"c":255.84,"h":261.845,"l":254.08,"n":23244,"o":261.23,"t":"2026-05-01T04:00:00Z","v":654190,"vw":256.414977},{"c":253.01,"h":256.4631,"l":250.9,"n":25228,"o":253.52,"t":"2026-05-04T04:00:00Z","v":963758,"vw":252.958401},{"c":257.14,"h":258,"l":248.5883,"n":27146,"o":253.06,"t":"2026-05-05T04:00:00Z","v":895197,"vw":256.05741},{"c":256.94,"h":260.57,"l":253.83,"n":29862,"o":257.05,"t":"2026-05-06T04:00:00Z","v":1066471,"vw":257.895493},{"c":258.05,"h":259.4,"l":254.95,"n":23383,"o":255.84,"t":"2026-05-07T04:00:00Z","v":746197,"vw":257.696801},{"c":254.12,"h":259.99,"l":252.65,"n":21915,"o":258.23,"t":"2026-05-08T04:00:00Z","v":581615,"vw":254.167915},{"c":255.08,"h":256.9999,"l":253,"n":22500,"o":254.5,"t":"2026-05-11T04:00:00Z","v":677917,"vw":254.867471},{"c":257.35,"h":258.77,"l":254.15,"n":20902,"o":255.69,"t":"2026-05-12T04:00:00Z","v":732679,"vw":257.166238},{"c":254.42,"h":257.3,"l":254.0001,"n":19570,"o":255.77,"t":"2026-05-13T04:00:00Z","v":476047,"vw":255.075598},{"c":254.02,"h":256.5246,"l":253.14,"n":20329,"o":255.22,"t":"2026-05-14T04:00:00Z","v":540700,"vw":254.272083},{"c":250.4,"h":255,"l":250.13,"n":17768,"o":254.75,"t":"2026-05-15T04:00:00Z","v":568964,"vw":251.629003},{"c":255.57,"h":257.08,"l":250,"n":17906,"o":250.83,"t":"2026-05-18T04:00:00Z","v":466314,"vw":255.400645},{"c":253.69,"h":255.63,"l":251.06,"n":19571,"o":253.54,"t":"2026-05-19T04:00:00Z","v":529012,"vw":253.492865},{"c":257.42,"h":257.475,"l":251.01,"n":15632,"o":255.41,"t":"2026-05-20T04:00:00Z","v":400391,"vw":255.842177},{"c":255.75,"h":256.3199,"l":250.58,"n":18333,"o":255.02,"t":"2026-05-21T04:00:00Z","v":538581,"vw":254.997654},{"c":259.93,"h":260.99,"l":254.48,"n":16679,"o":256,"t":"2026-05-22T04:00:00Z","v":543427,"vw":259.807584},{"c":258.45,"h":261.15,"l":256.46,"n":19396,"o":261.15,"t":"2026-05-26T04:00:00Z","v":636734,"vw":259.071336},{"c":258.25,"h":264.14,"l":257.04,"n":19630,"o":260,"t":"2026-05-27T04:00:00Z","v":539639,"vw":258.869949},{"c":262.75,"h":264.66,"l":255.47,"n":21784,"o":258.02,"t":"2026-05-28T04:00:00Z","v":714551,"vw":262.693852},{"c":260.06,"h":263.725,"l":259.51,"n":18774,"o":262.62,"t":"2026-05-29T04:00:00Z","v":930664,"vw":260.690944},{"c":256.87,"h":260.9199,"l":255.83,"n":20533,"o":260.225,"t":"2026-06-01T04:00:00Z","v":533543,"vw":257.388478},{"c":257.7,"h":258.26,"l":254.67,"n":20259,"o":255.4,"t":"2026-06-02T04:00:00Z","v":507190,"vw":257.131373},{"c":258.92,"h":259.58,"l":253.055,"n":21956,"o":257.2,"t":"2026-06-03T04:00:00Z","v":679993,"vw":258.005114},{"c":260.97,"h":267.27,"l":259.99,"n":19903,"o":262.29,"t":"2026-06-04T04:00:00Z","v":519938,"vw":262.113249},{"c":265.15,"h":266.62,"l":260.915,"n":17995,"o":262.24,"t":"2026-06-05T04:00:00Z","v":429598,"vw":265.015131},{"c":262.01,"h":266.07,"l":260.64,"n":18206,"o":266.07,"t":"2026-06-08T04:00:00Z","v":507366,"vw":262.433585},{"c":271.24,"h":271.33,"l":262.43,"n":21125,"o":263.68,"t":"2026-06-09T04:00:00Z","v":602581,"vw":269.377887},{"c":268.63,"h":275,"l":267.595,"n":24155,"o":271.99,"t":"2026-06-10T04:00:00Z","v":757437,"vw":269.735417},{"c":265.27,"h":271.14,"l":264.09,"n":19653,"o":267.97,"t":"2026-06-11T04:00:00Z","v":512590,"vw":266.153019},{"c":266.16,"h":267.81,"l":263.125,"n":19623,"o":266.5,"t":"2026-06-12T04:00:00Z","v":483624,"vw":265.330291},{"c":265.03,"h":266.92,"l":263.165,"n":16282,"o":265.65,"t":"2026-06-15T04:00:00Z","v":461733,"vw":264.793228},{"c":264.76,"h":267.795,"l":263.31,"n":20309,"o":266.4,"t":"2026-06-16T04:00:00Z","v":510893,"vw":265.023284},{"c":259.56,"h":264.87,"l":258.22,"n":18641,"o":262.83,"t":"2026-06-17T04:00:00Z","v":544302,"vw":259.88175},{"c":255.82,"h":260.06,"l":254.03,"n":23316,"o":258.47,"t":"2026-06-18T04:00:00Z","v":1250061,"vw":256.135627},{"c":254.43,"h":256.725,"l":253.05,"n":19535,"o":254.13,"t":"2026-06-22T04:00:00Z","v":785270,"vw":254.556159},{"c":258.59,"h":260.32,"l":256.43,"n":14936,"o":257.68,"t":"2026-06-23T04:00:00Z","v":415038,"vw":258.686481},{"c":265.18,"h":268.4,"l":259.91,"n":21952,"o":261.36,"t":"2026-06-24T04:00:00Z","v":632994,"vw":265.447872},{"c":266.34,"h":272.05,"l":264.11,"n":18850,"o":266.44,"t":"2026-06-25T04:00:00Z","v":582538,"vw":267.050248},{"c":271.47,"h":272.34,"l":266.98,"n":23745,"o":267.76,"t":"2026-06-26T04:00:00Z","v":1034233,"vw":270.633515},{"c":279.58,"h":280,"l":268.54,"n":28528,"o":270.64,"t":"2026-06-29T04:00:00Z","v":870191,"vw":276.404471},{"c":280,"h":281.95,"l":276.26,"n":24457,"o":280,"t":"2026-06-30T04:00:00Z","v":815875,"vw":279.397163},{"c":283.88,"h":286.55,"l":278.705,"n":26346,"o":280.48,"t":"2026-07-01T04:00:00Z","v":722250,"vw":284.248945},{"c":286.98,"h":287.5,"l":282.26,"n":19066,"o":286.19,"t":"2026-07-02T04:00:00Z","v":633280,"vw":286.076238},{"c":284.39,"h":287.04,"l":282.58,"n":17368,"o":287.04,"t":"2026-07-06T04:00:00Z","v":491711,"vw":284.509291},{"c":283.86,"h":291.38,"l":283.41,"n":21464,"o":289,"t":"2026-07-07T04:00:00Z","v":616031,"vw":286.015199},{"c":277.74,"h":280.6,"l":275.32,"n":20432,"o":280.6,"t":"2026-07-08T04:00:00Z","v":526344,"vw":278.134013},{"c":277.63,"h":279.23,"l":275.68,"n":14885,"o":277.44,"t":"2026-07-09T04:00:00Z","v":373612,"vw":277.384802},{"c":276.81,"h":280.85,"l":276,"n":14806,"o":278,"t":"2026-07-10T04:00:00Z","v":433240,"vw":277.667688},{"c":276.68,"h":279.79,"l":275.88,"n":15258,"o":277.2,"t":"2026-07-13T04:00:00Z","v":396650,"vw":277.221981},{"c":275.68,"h":277.59,"l":262.105,"n":24759,"o":262.105,"t":"2026-07-14T04:00:00Z","v":751989,"vw":275.387501},{"c":271.99,"h":276.9425,"l":271.62,"n":22549,"o":274.5,"t":"2026-07-15T04:00:00Z","v":809815,"vw":273.703269},{"c":281.94,"h":282.35,"l":268.441,"n":19798,"o":268.74,"t":"2026-07-16T04:00:00Z","v":555099,"vw":279.206512},{"c":283.36,"h":290.65,"l":279.025,"n":21867,"o":282.46,"t":"2026-07-17T04:00:00Z","v":632133,"vw":283.590405},{"c":281.48,"h":284.49,"l":278.42,"n":21332,"o":281.27,"t":"2026-07-20T04:00:00Z","v":778010,"vw":281.263651},{"c":279.4,"h":281.675,"l":277.035,"n":19531,"o":279.6,"t":"2026-07-21T04:00:00Z","v":794162,"vw":279.592723},{"c":281.46,"h":282.1,"l":277.61,"n":22466,"o":280.27,"t":"2026-07-22T04:00:00Z","v":855166,"vw":280.393008},{"c":291.02,"h":298.455,"l":286.5,"n":37618,"o":290.3,"t":"2026-07-23T04:00:00Z","v":1506277,"vw":291.682076},{"c":296.77,"h":298.58,"l":290.215,"n":27393,"o":292.12,"t":"2026-07-24T04:00:00Z","v":916622,"vw":296.605133},{"c":301.17,"h":301.79,"l":295.48,"n":22370,"o":295.865,"t":"2026-07-27T04:00:00Z","v":655807,"vw":299.896614},{"c":314.23,"h":315.7725,"l":304.725,"n":32513,"o":305,"t":"2026-07-28T04:00:00Z","v":1136598,"vw":312.822367},{"c":307.15,"h":314.76,"l":306.1,"n":37010,"o":311.86,"t":"2026-07-29T04:00:00Z","v":1193543,"vw":309.155237},{"c":315.53,"h":316.11,"l":294.34,"n":39590,"o":298,"t":"2026-07-30T04:00:00Z","v":1398926,"vw":311.144422},{"c":309.2,"h":314.825,"l":305.06,"n":34035,"o":312.35,"t":"2026-07-31T04:00:00Z","v":1091564,"vw":309.668641},{"c":307.42,"h":312.99,"l":307.04,"n":24686,"o":310.03,"t":"2026-08-03T04:00:00Z","v":727412,"vw":308.677539},{"c":312.34,"h":312.96,"l":300.58,"n":25121,"o":306.79,"t":"2026-08-04T04:00:00Z","v":748815,"vw":309.688102},{"c":313.96,"h":315.435,"l":310.905,"n":18974,"o":313.41,"t":"2026-08-05T04:00:00Z","v":502766,"vw":314.049978},{"c":316.53,"h":317.1,"l":312.3,"n":16031,"o":316.83,"t":"2026-08-06T04:00:00Z","v":440338,"vw":315.545416},{"c":319.17,"h":319.935,"l":313.32,"n":17067,"o":316.4,"t":"2026-08-07T04:00:00Z","v":429646,"vw":318.65281},{"c":321.31,"h":321.46,"l":316.7,"n":18157,"o":318.27,"t":"2026-08-10T04:00:00Z","v":538772,"vw":320.071914},{"c":322.42,"h":323.97,"l":319.01,"n":17993,"o":320.37,"t":"2026-08-11T04:00:00Z","v":512966,"vw":322.130869},{"c":323.48,"h":323.63,"l":315.3302,"n":16026,"o":316.13,"t":"2026-08-12T04:00:00Z","v":366194,"vw":321.501524},{"c":322.59,"h":325.58,"l":321.275,"n":14702,"o":325,"t":"2026-08-13T04:00:00Z","v":352747,"vw":322.761696},{"c":318.13,"h":322.99,"l":317.06,"n":15911,"o":317.35,"t":"2026-08-14T04:00:00Z","v":436403,"vw":318.611429},{"c":323.34,"h":326.895,"l":316.56,"n":25988,"o":318.02,"t":"2026-08-17T04:00:00Z","v":786613,"vw":323.493877},{"c":322.18,"h":329.47,"l":322.18,"n":24958,"o":326.07,"t":"2026-08-18T04:00:00Z","v":588960,"vw":324.726445},{"c":330.44,"h":331.2,"l":323.41,"n":21794,"o":324.49,"t":"2026-08-19T04:00:00Z","v":518543,"vw":329.065716},{"c":332.81,"h":338.19,"l":326.74,"n":25801,"o":326.76,"t":"2026-08-20T04:00:00Z","v":731891,"vw":334.187112},{"c":336.34,"h":336.9,"l":330.9,"n":20102,"o":332.68,"t":"2026-08-21T04:00:00Z","v":792947,"vw":335.744516},{"c":339.34,"h":339.76,"l":334.4,"n":18337,"o":335.99,"t":"2026-08-24T04:00:00Z","v":466613,"vw":338.279853},{"c":337.68,"h":339.76,"l":333.53,"n":23355,"o":338.58,"t":"2026-08-25T04:00:00Z","v":697655,"vw":336.249772},{"c":335.72,"h":339.4,"l":334.41,"n":19613,"o":335.83,"t":"2026-08-26T04:00:00Z","v":701311,"vw":335.843185},{"c":336.54,"h":341.795,"l":331.42,"n":22700,"o":333.37,"t":"2026-08-27T04:00:00Z","v":673795,"vw":338.090964},{"c":335.11,"h":337.69,"l":334.42,"n":18344,"o":336.39,"t":"2026-08-28T04:00:00Z","v":456696,"vw":335.77131},{"c":332.66,"h":335.84,"l":329.64,"n":19086,"o":332.7,"t":"2026-08-31T04:00:00Z","v":864568,"vw":333.135304},{"c":327.61,"h":336.65,"l":326.51,"n":24863,"o":335.27,"t":"2026-09-01T04:00:00Z","v":571953,"vw":329.318872},{"c":331.66,"h":335.87,"l":328.11,"n":21619,"o":329.16,"t":"2026-09-02T04:00:00Z","v":644105,"vw":332.958003},{"c":331.5,"h":335.74,"l":329.38,"n":22862,"o":333.47,"t":"2026-09-03T04:00:00Z","v":520817,"vw":331.839686},{"c":326.89,"h":330.555,"l":326.16,"n":18165,"o":328,"t":"2026-09-04T04:00:00Z","v":438745,"vw":327.960384},{"c":324.86,"h":328.065,"l":318.67,"n":23440,"o":321.18,"t":"2026-09-08T04:00:00Z","v":616050,"vw":324.347862},{"c":321.1,"h":325.34,"l":318.57,"n":27282,"o":323.11,"t":"2026-09-09T04:00:00Z","v":960517,"vw":321.272697},{"c":306.96,"h":320.62,"l":305.45,"n":35805,"o":320.58,"t":"2026-09-10T04:00:00Z","v":1260718,"vw":309.996956},{"c":311.54,"h":312.2,"l":305.72,"n":28338,"o":310.54,"t":"2026-09-11T04:00:00Z","v":810180,"vw":309.15225},{"c":315.31,"h":316.485,"l":308.21,"n":23524,"o":314.12,"t":"2026-09-14T04:00:00Z","v":708030,"vw":313.545287},{"c":323.97,"h":327.95,"l":309.63,"n":29506,"o":314.09,"t":"2026-09-15T04:00:00Z","v":878599,"vw":322.283145},{"c":324.51,"h":325.3,"l":320.38,"n":21280,"o":323.51,"t":"2026-09-16T04:00:00Z","v":561545,"vw":323.881068},{"c":322.73,"h":326.79,"l":321.4,"n":20265,"o":326.79,"t":"2026-09-17T04:00:00Z","v":560100,"vw":323.181862},{"c":320.71,"h":322.7,"l":319.38,"n":22303,"o":322,"t":"2026-09-18T04:00:00Z","v":1738513,"vw":320.923036},{"c":320.99,"h":323.84,"l":318.94,"n":18472,"o":321.95,"t":"2026-09-21T04:00:00Z","v":488088,"vw":321.658659},{"c":311.54,"h":316.529,"l":303.46,"n":44012,"o":303.46,"t":"2026-09-22T04:00:00Z","v":1912413,"vw":311.454061},{"c":303.98,"h":312.82,"l":303.5,"n":31348,"o":311.91,"t":"2026-09-23T04:00:00Z","v":909857,"vw":306.265802},{"c":308.95,"h":309.54,"l":303.13,"n":24877,"o":304.62,"t":"2026-09-24T04:00:00Z","v":784848,"vw":307.647761},{"c":309.64,"h":312.3,"l":306.5471,"n":26770,"o":308.24,"t":"2026-09-25T04:00:00Z","v":821747,"vw":309.760716},{"c":309.57,"h":312.57,"l":306.85,"n":20703,"o":306.85,"t":"2026-09-28T04:00:00Z","v":782742,"vw":309.865491},{"c":308.81,"h":309.95,"l":306.58,"n":20426,"o":306.89,"t":"2026-09-29T04:00:00Z","v":613342,"vw":308.496946},{"c":308.11,"h":311.54,"l":306.98,"n":20289,"o":311,"t":"2026-09-30T04:00:00Z","v":646371,"vw":308.762386},{"c":304.6,"h":309.72,"l":304.06,"n":21130,"o":306,"t":"2026-10-01T04:00:00Z","v":559799,"vw":305.773535},{"c":308.49,"h":309.36,"l":302.71,"n":23244,"o":305.77,"t":"2026-10-02T04:00:00Z","v":588874,"vw":307.000439},{"c":308.65,"h":309.785,"l":305.84,"n":22386,"o":308.08,"t":"2026-10-05T04:00:00Z","v":706202,"vw":308.206722},{"c":311.71,"h":312.7551,"l":304.92,"n":28447,"o":310.41,"t":"2026-10-06T04:00:00Z","v":988025,"vw":309.603968},{"c":311.97,"h":315.085,"l":311.21,"n":20920,"o":312.04,"t":"2026-10-07T04:00:00Z","v":546687,"vw":312.496985},{"c":314.2,"h":315.48,"l":309.04,"n":21930,"o":312.34,"t":"2026-10-08T04:00:00Z","v":703936,"vw":313.6727},{"c":312.15,"h":318.175,"l":311.62,"n":23838,"o":313.39,"t":"2026-10-09T04:00:00Z","v":608069,"vw":314.400205},{"c":315.52,"h":316.75,"l":310.11,"n":18214,"o":310.11,"t":"2026-10-12T04:00:00Z","v":405581,"vw":315.685951},{"c":313.64,"h":319.3,"l":312.22,"n":15255,"o":316.7,"t":"2026-10-13T04:00:00Z","v":454054,"vw":314.072956},{"c":317.34,"h":319.75,"l":314.1,"n":22048,"o":314.1,"t":"2026-10-14T04:00:00Z","v":573861,"vw":317.714181},{"c":325.07,"h":325.15,"l":320.22,"n":19549,"o":321.6,"t":"2026-10-15T04:00:00Z","v":542313,"vw":323.615249},{"c":317.95,"h":327.5,"l":316.12,"n":20703,"o":326.05,"t":"2026-10-16T04:00:00Z","v":706271,"vw":318.886005},{"c":318.83,"h":320,"l":314.685,"n":18472,"o":316.54,"t":"2026-10-19T04:00:00Z","v":650527,"vw":318.560839},{"c":323.13,"h":324.5,"l":317.96,"n":19437,"o":321.1,"t":"2026-10-20T04:00:00Z","v":591989,"vw":322.13396},{"c":323.75,"h":325,"l":317.71,"n":21169,"o":319.1,"t":"2026-10-21T04:00:00Z","v":566955,"vw":322.993938},{"c":329.93,"h":331.71,"l":314.78,"n":26370,"o":320.2,"t":"2026-10-22T04:00:00Z","v":960651,"vw":326.600207}],"volatilityBars":[{"c":320.95,"h":321,"l":320.95,"n":16,"o":321,"t":"2026-09-21T08:30:00Z","v":998,"vw":320.975},{"c":321.78,"h":321.95,"l":318.94,"n":484,"o":321.95,"t":"2026-09-21T13:30:00Z","v":13248,"vw":321.448271},{"c":321.73,"h":321.99,"l":320.575,"n":440,"o":321.8,"t":"2026-09-21T13:45:00Z","v":8134,"vw":321.257467},{"c":321.23,"h":322.0035,"l":320.915,"n":521,"o":321.7675,"t":"2026-09-21T14:00:00Z","v":8338,"vw":321.494685},{"c":321.9,"h":321.9,"l":321.01,"n":517,"o":321.245,"t":"2026-09-21T14:15:00Z","v":10198,"vw":321.564181},{"c":321.725,"h":321.885,"l":321.23,"n":620,"o":321.885,"t":"2026-09-21T14:30:00Z","v":12284,"vw":321.553984},{"c":322.06,"h":322.07,"l":321.76,"n":521,"o":321.86,"t":"2026-09-21T14:45:00Z","v":7305,"vw":321.909635},{"c":322.6825,"h":322.745,"l":321.88,"n":527,"o":321.945,"t":"2026-09-21T15:00:00Z","v":7608,"vw":322.316352},{"c":322.59,"h":322.78,"l":322.32,"n":616,"o":322.73,"t":"2026-09-21T15:15:00Z","v":9093,"vw":322.561921},{"c":322.84,"h":323.06,"l":322.61,"n":320,"o":322.61,"t":"2026-09-21T15:30:00Z","v":5160,"vw":322.794432},{"c":323.2,"h":323.535,"l":322.7275,"n":599,"o":322.84,"t":"2026-09-21T15:45:00Z","v":11575,"vw":322.998641},{"c":323.75,"h":323.84,"l":323.24,"n":469,"o":323.37,"t":"2026-09-21T16:00:00Z","v":7402,"vw":323.476633},{"c":322.63,"h":323.71,"l":322.59,"n":467,"o":323.66,"t":"2026-09-21T16:15:00Z","v":7230,"vw":323.177445},{"c":322.65,"h":323,"l":322.43,"n":458,"o":322.61,"t":"2026-09-21T16:30:00Z","v":19569,"vw":322.90892},{"c":322.18,"h":322.56,"l":322.1,"n":345,"o":322.545,"t":"2026-09-21T16:45:00Z","v":7038,"vw":322.402045},{"c":322.19,"h":322.28,"l":322.1,"n":294,"o":322.215,"t":"2026-09-21T17:00:00Z","v":5422,"vw":322.218405},{"c":321.8175,"h":322.22,"l":321.73,"n":447,"o":322.13,"t":"2026-09-21T17:15:00Z","v":6340,"vw":321.983452},{"c":321.86,"h":322.17,"l":321.84,"n":606,"o":321.92,"t":"2026-09-21T17:30:00Z","v":15051,"vw":321.956864},{"c":322.085,"h":322.14,"l":321.84,"n":602,"o":321.86,"t":"2026-09-21T17:45:00Z","v":10874,"vw":321.98224},{"c":322.685,"h":322.82,"l":322.055,"n":650,"o":322.055,"t":"2026-09-21T18:00:00Z","v":12601,"vw":322.430507},{"c":322.485,"h":322.82,"l":322.485,"n":646,"o":322.74,"t":"2026-09-21T18:15:00Z","v":10199,"vw":322.666016},{"c":322.81,"h":322.9777,"l":322.585,"n":548,"o":322.585,"t":"2026-09-21T18:30:00Z","v":10314,"vw":322.845704},{"c":322.23,"h":323.01,"l":322.23,"n":640,"o":322.97,"t":"2026-09-21T18:45:00Z","v":10818,"vw":322.64258},{"c":322.33,"h":322.74,"l":322.2735,"n":518,"o":322.345,"t":"2026-09-21T19:00:00Z","v":6488,"vw":322.493527},{"c":321.36,"h":322.28,"l":321.29,"n":785,"o":322.28,"t":"2026-09-21T19:15:00Z","v":13086,"vw":321.665583},{"c":321.255,"h":321.735,"l":321.1,"n":1062,"o":321.33,"t":"2026-09-21T19:30:00Z","v":22368,"vw":321.389037},{"c":321.14,"h":321.995,"l":320.36,"n":3253,"o":321.25,"t":"2026-09-21T19:45:00Z","v":84527,"vw":321.2522},{"c":320.99,"h":321.13,"l":320.97,"n":78,"o":321.13,"t":"2026-09-21T20:00:00Z","v":114749,"vw":320.991005},{"c":310,"h":317.95,"l":310,"n":52,"o":317.61,"t":"2026-09-21T20:45:00Z","v":2948,"vw":315.339947},{"c":305,"h":306.98,"l":305,"n":6,"o":306.94,"t":"2026-09-21T21:00:00Z","v":348,"vw":306.121734},{"c":305,"h":305,"l":305,"n":34,"o":305,"t":"2026-09-21T21:30:00Z","v":11933,"vw":305},{"c":308.5,"h":310,"l":305,"n":34,"o":305,"t":"2026-09-21T21:45:00Z","v":5583,"vw":306.653031},{"c":309.64,"h":309.64,"l":309.64,"n":1,"o":309.64,"t":"2026-09-21T22:45:00Z","v":45,"vw":309.64},{"c":306.56,"h":306.56,"l":306.56,"n":9,"o":306.56,"t":"2026-09-21T23:45:00Z","v":124,"vw":306.56},{"c":306.5,"h":306.5,"l":306.49,"n":2,"o":306.49,"t":"2026-09-22T10:45:00Z","v":88,"vw":306.495455},{"c":304.37,"h":304.37,"l":304,"n":17,"o":304,"t":"2026-09-22T11:00:00Z","v":148,"vw":304.140952},{"c":302.5,"h":302.5,"l":302.5,"n":1,"o":302.5,"t":"2026-09-22T11:15:00Z","v":40,"vw":302.5},{"c":301,"h":301,"l":301,"n":2,"o":301,"t":"2026-09-22T11:45:00Z","v":100,"vw":301},{"c":303,"h":303,"l":301.94,"n":81,"o":303,"t":"2026-09-22T13:15:00Z","v":3309,"vw":302.278693},{"c":313.74,"h":314.21,"l":303.46,"n":2432,"o":303.46,"t":"2026-09-22T13:30:00Z","v":92352,"vw":310.345879},{"c":313.98,"h":315.24,"l":311.34,"n":1376,"o":313.7,"t":"2026-09-22T13:45:00Z","v":46830,"vw":313.730083},{"c":313.97,"h":316.529,"l":313.21,"n":1156,"o":313.8,"t":"2026-09-22T14:00:00Z","v":38380,"vw":314.620584},{"c":313.1675,"h":314.62,"l":312.895,"n":1037,"o":313.64,"t":"2026-09-22T14:15:00Z","v":31674,"vw":313.647363},{"c":311.72,"h":313.51,"l":311.72,"n":819,"o":313.51,"t":"2026-09-22T14:30:00Z","v":18440,"vw":312.429399},{"c":310.445,"h":312.3899,"l":310.32,"n":964,"o":311.72,"t":"2026-09-22T14:45:00Z","v":22325,"vw":311.201668},{"c":308.76,"h":310.76,"l":308.36,"n":1368,"o":310.56,"t":"2026-09-22T15:00:00Z","v":31835,"vw":309.37465},{"c":308.835,"h":309.83,"l":308.415,"n":1910,"o":308.75,"t":"2026-09-22T15:15:00Z","v":64535,"vw":309.175151},{"c":308.665,"h":309.405,"l":308.225,"n":1305,"o":308.835,"t":"2026-09-22T15:30:00Z","v":31830,"vw":308.878091},{"c":308.795,"h":309.38,"l":308,"n":1092,"o":308.72,"t":"2026-09-22T15:45:00Z","v":25598,"vw":308.662979},{"c":309.405,"h":310.34,"l":308.795,"n":870,"o":308.795,"t":"2026-09-22T16:00:00Z","v":20336,"vw":309.494883},{"c":311.94,"h":312.88,"l":309.1951,"n":1330,"o":309.385,"t":"2026-09-22T16:15:00Z","v":43988,"vw":310.689992},{"c":312.25,"h":312.655,"l":311.75,"n":772,"o":312.6,"t":"2026-09-22T16:30:00Z","v":16951,"vw":312.149015},{"c":312.885,"h":313.75,"l":312.06,"n":1214,"o":312.06,"t":"2026-09-22T16:45:00Z","v":42053,"vw":312.836468},{"c":313.765,"h":313.86,"l":312.89,"n":786,"o":312.89,"t":"2026-09-22T17:00:00Z","v":31963,"vw":313.424168},{"c":312.61,"h":313.895,"l":312.39,"n":842,"o":313.895,"t":"2026-09-22T17:15:00Z","v":17395,"vw":313.262232},{"c":313.5125,"h":313.835,"l":312.635,"n":943,"o":312.755,"t":"2026-09-22T17:30:00Z","v":23053,"vw":313.455896},{"c":314.085,"h":314.295,"l":312.85,"n":1115,"o":313.3843,"t":"2026-09-22T17:45:00Z","v":27312,"vw":313.625156},{"c":313.9,"h":314.16,"l":313.75,"n":944,"o":314.095,"t":"2026-09-22T18:00:00Z","v":21404,"vw":313.977627},{"c":313.88,"h":314.29,"l":313.26,"n":819,"o":313.89,"t":"2026-09-22T18:15:00Z","v":15171,"vw":313.728928},{"c":313.98,"h":315.125,"l":313.645,"n":1114,"o":313.88,"t":"2026-09-22T18:30:00Z","v":23473,"vw":314.644974},{"c":313.7,"h":314.04,"l":313.58,"n":918,"o":313.98,"t":"2026-09-22T18:45:00Z","v":17893,"vw":313.789493},{"c":312.725,"h":313.84,"l":312.09,"n":1314,"o":313.71,"t":"2026-09-22T19:00:00Z","v":34793,"vw":313.181895},{"c":311.95,"h":313.5,"l":311.58,"n":3322,"o":312.62,"t":"2026-09-22T19:15:00Z","v":164184,"vw":312.327891},{"c":311.86,"h":312.73,"l":311.17,"n":5422,"o":311.97,"t":"2026-09-22T19:30:00Z","v":295689,"vw":311.696883},{"c":311.33,"h":312,"l":308.75,"n":8292,"o":311.86,"t":"2026-09-22T19:45:00Z","v":425176,"vw":310.243032},{"c":311.54,"h":311.54,"l":311.23,"n":78,"o":311.26,"t":"2026-09-22T20:00:00Z","v":267511,"vw":311.538219},{"c":313,"h":313,"l":313,"n":12,"o":313,"t":"2026-09-23T08:15:00Z","v":128,"vw":313},{"c":314,"h":314,"l":314,"n":1,"o":314,"t":"2026-09-23T11:15:00Z","v":100,"vw":314},{"c":312,"h":312,"l":309.5,"n":33,"o":310.5,"t":"2026-09-23T11:45:00Z","v":593,"vw":311.237004},{"c":310.5,"h":310.51,"l":310.5,"n":21,"o":310.51,"t":"2026-09-23T12:15:00Z","v":623,"vw":310.505281},{"c":311.58,"h":317.19,"l":308.66,"n":493,"o":308.66,"t":"2026-09-23T13:30:00Z","v":12942,"vw":312.052406},{"c":311.29,"h":312.22,"l":310.45,"n":1134,"o":311.84,"t":"2026-09-23T13:45:00Z","v":26266,"vw":311.482289},{"c":311.99,"h":312.82,"l":311.285,"n":1639,"o":311.355,"t":"2026-09-23T14:00:00Z","v":61282,"vw":312.178777},{"c":311.005,"h":312.47,"l":310.83,"n":863,"o":311.965,"t":"2026-09-23T14:15:00Z","v":17250,"vw":311.98287},{"c":311.395,"h":312.065,"l":310.955,"n":694,"o":311.17,"t":"2026-09-23T14:30:00Z","v":9457,"vw":311.479267},{"c":311.94,"h":312.5,"l":311.1401,"n":800,"o":311.35,"t":"2026-09-23T14:45:00Z","v":14803,"vw":311.865405},{"c":311.815,"h":312.0525,"l":311.47,"n":671,"o":311.73,"t":"2026-09-23T15:00:00Z","v":8823,"vw":311.785346},{"c":310.57,"h":311.95,"l":310.57,"n":940,"o":311.66,"t":"2026-09-23T15:15:00Z","v":14983,"vw":311.525944},{"c":309.68,"h":310.68,"l":309.46,"n":1007,"o":310.48,"t":"2026-09-23T15:30:00Z","v":23444,"vw":310.284846},{"c":306.19,"h":309.61,"l":306.19,"n":1512,"o":309.61,"t":"2026-09-23T15:45:00Z","v":35858,"vw":307.523914},{"c":308.21,"h":308.265,"l":305.36,"n":1360,"o":306.25,"t":"2026-09-23T16:00:00Z","v":32417,"vw":306.702161},{"c":307.61,"h":308.13,"l":307.17,"n":783,"o":308.08,"t":"2026-09-23T16:15:00Z","v":16267,"vw":307.693967},{"c":304.47,"h":308.0999,"l":304.37,"n":1557,"o":307.59,"t":"2026-09-23T16:30:00Z","v":35308,"vw":305.858694},{"c":304.27,"h":305,"l":303.52,"n":1610,"o":304.645,"t":"2026-09-23T16:45:00Z","v":49439,"vw":304.243333},{"c":306.41,"h":306.48,"l":304.145,"n":1081,"o":304.25,"t":"2026-09-23T17:00:00Z","v":33782,"vw":305.596654},{"c":306.52,"h":306.95,"l":306.2,"n":802,"o":306.325,"t":"2026-09-23T17:15:00Z","v":15444,"vw":306.520653},{"c":306.1299,"h":306.535,"l":305.93,"n":686,"o":306.53,"t":"2026-09-23T17:30:00Z","v":12438,"vw":306.185424},{"c":305.49,"h":306.23,"l":305.4225,"n":731,"o":306.01,"t":"2026-09-23T17:45:00Z","v":10875,"vw":305.798368},{"c":306.11,"h":306.13,"l":305.42,"n":721,"o":305.63,"t":"2026-09-23T18:00:00Z","v":12547,"vw":305.639822},{"c":305.03,"h":306.34,"l":304.98,"n":1104,"o":306.12,"t":"2026-09-23T18:15:00Z","v":29806,"vw":305.941127},{"c":304.84,"h":305.565,"l":304.78,"n":890,"o":305.04,"t":"2026-09-23T18:30:00Z","v":18264,"vw":305.134973},{"c":304.955,"h":305.08,"l":304.5501,"n":855,"o":304.84,"t":"2026-09-23T18:45:00Z","v":14654,"vw":304.87499},{"c":304.4,"h":305.085,"l":303.985,"n":1071,"o":304.92,"t":"2026-09-23T19:00:00Z","v":19337,"vw":304.461726},{"c":305.465,"h":305.47,"l":304.16,"n":1251,"o":304.4,"t":"2026-09-23T19:15:00Z","v":29049,"vw":304.526469},{"c":304.57,"h":305.45,"l":304.54,"n":1460,"o":305.445,"t":"2026-09-23T19:30:00Z","v":28275,"vw":304.95537},{"c":304.02,"h":304.57,"l":303.5,"n":5136,"o":304.57,"t":"2026-09-23T19:45:00Z","v":138854,"vw":304.018141},{"c":303.98,"h":304.27,"l":303.98,"n":74,"o":304.27,"t":"2026-09-23T20:00:00Z","v":168662,"vw":303.983275},{"c":303.98,"h":303.98,"l":303.98,"n":1,"o":303.98,"t":"2026-09-23T20:15:00Z","v":1833,"vw":303.98},{"c":308.76,"h":308.76,"l":308.76,"n":1,"o":308.76,"t":"2026-09-23T22:15:00Z","v":380,"vw":308.76},{"c":304.8,"h":306.01,"l":303,"n":28,"o":303,"t":"2026-09-24T08:30:00Z","v":764,"vw":304.392444},{"c":305.34,"h":305.34,"l":305.34,"n":8,"o":305.34,"t":"2026-09-24T08:45:00Z","v":98,"vw":305.34},{"c":304.9,"h":305.595,"l":304.06,"n":494,"o":304.62,"t":"2026-09-24T13:30:00Z","v":14012,"vw":304.621641},{"c":305.95,"h":306.99,"l":304.64,"n":553,"o":304.66,"t":"2026-09-24T13:45:00Z","v":9301,"vw":305.565785},{"c":307.19,"h":307.77,"l":305.78,"n":845,"o":305.9,"t":"2026-09-24T14:00:00Z","v":19037,"vw":306.775271},{"c":307.82,"h":308.75,"l":306.73,"n":727,"o":307.07,"t":"2026-09-24T14:15:00Z","v":15714,"vw":307.87158},{"c":308.785,"h":309.275,"l":307.47,"n":727,"o":307.57,"t":"2026-09-24T14:30:00Z","v":13930,"vw":308.436073},{"c":307.7,"h":308.855,"l":307.38,"n":631,"o":308.855,"t":"2026-09-24T14:45:00Z","v":11518,"vw":308.114657},{"c":306.975,"h":307.87,"l":306.86,"n":703,"o":307.79,"t":"2026-09-24T15:00:00Z","v":12292,"vw":307.305971},{"c":304.31,"h":306.86,"l":304.31,"n":966,"o":306.84,"t":"2026-09-24T15:15:00Z","v":24711,"vw":305.665048},{"c":304.2246,"h":305.095,"l":304.215,"n":665,"o":304.43,"t":"2026-09-24T15:30:00Z","v":14246,"vw":304.587141},{"c":303.5,"h":304.18,"l":303.5,"n":672,"o":304.09,"t":"2026-09-24T15:45:00Z","v":12608,"vw":303.82157},{"c":303.51,"h":303.52,"l":303.13,"n":682,"o":303.49,"t":"2026-09-24T16:00:00Z","v":14284,"vw":303.333868},{"c":304.81,"h":305.11,"l":303.635,"n":726,"o":303.635,"t":"2026-09-24T16:15:00Z","v":13025,"vw":304.572051},{"c":305.64,"h":306.06,"l":304.725,"n":549,"o":304.8,"t":"2026-09-24T16:30:00Z","v":7995,"vw":305.414586},{"c":305.265,"h":305.65,"l":305.26,"n":542,"o":305.6,"t":"2026-09-24T16:45:00Z","v":9566,"vw":305.45691},{"c":305.535,"h":305.535,"l":304.8001,"n":557,"o":305.2,"t":"2026-09-24T17:00:00Z","v":9508,"vw":305.094232},{"c":305.7,"h":305.85,"l":305.08,"n":563,"o":305.4138,"t":"2026-09-24T17:15:00Z","v":11819,"vw":305.29883},{"c":305.86,"h":306.22,"l":305.635,"n":858,"o":305.705,"t":"2026-09-24T17:30:00Z","v":18808,"vw":305.949717},{"c":305.83,"h":306.08,"l":305.6,"n":479,"o":305.88,"t":"2026-09-24T17:45:00Z","v":12915,"vw":305.901178},{"c":306.25,"h":306.25,"l":305.52,"n":885,"o":305.74,"t":"2026-09-24T18:00:00Z","v":28559,"vw":305.900011},{"c":307.96,"h":308.155,"l":306.33,"n":562,"o":306.33,"t":"2026-09-24T18:15:00Z","v":10439,"vw":307.225125},{"c":307.86,"h":308.25,"l":307.55,"n":642,"o":307.985,"t":"2026-09-24T18:30:00Z","v":12482,"vw":307.907011},{"c":306.125,"h":308.08,"l":306.08,"n":1013,"o":308.08,"t":"2026-09-24T18:45:00Z","v":21305,"vw":306.909657},{"c":306.72,"h":307.0275,"l":305.935,"n":1023,"o":306.125,"t":"2026-09-24T19:00:00Z","v":31809,"vw":306.468724},{"c":307.82,"h":307.88,"l":306.71,"n":1124,"o":306.78,"t":"2026-09-24T19:15:00Z","v":22500,"vw":307.376021},{"c":309.1,"h":309.54,"l":307.6,"n":2433,"o":307.795,"t":"2026-09-24T19:30:00Z","v":82815,"vw":308.282714},{"c":308.97,"h":309.35,"l":308.36,"n":4596,"o":309,"t":"2026-09-24T19:45:00Z","v":164419,"vw":308.874959},{"c":308.64,"h":308.95,"l":308.64,"n":79,"o":308.82,"t":"2026-09-24T20:00:00Z","v":152419,"vw":308.949842},{"c":308.12,"h":308.735,"l":306.5471,"n":526,"o":308.24,"t":"2026-09-25T13:30:00Z","v":17510,"vw":308.023001},{"c":308.941,"h":309.25,"l":307.98,"n":952,"o":308.12,"t":"2026-09-25T13:45:00Z","v":25142,"vw":308.503446},{"c":308.94,"h":309.095,"l":308.02,"n":695,"o":309.095,"t":"2026-09-25T14:00:00Z","v":13207,"vw":308.418831},{"c":309.1,"h":309.575,"l":307.98,"n":990,"o":309.05,"t":"2026-09-25T14:15:00Z","v":27629,"vw":308.617076},{"c":309.965,"h":310.065,"l":308.27,"n":819,"o":308.93,"t":"2026-09-25T14:30:00Z","v":14776,"vw":309.249465},{"c":309.92,"h":310.09,"l":309.505,"n":696,"o":310.09,"t":"2026-09-25T14:45:00Z","v":15032,"vw":309.760349},{"c":310.21,"h":310.21,"l":309.59,"n":809,"o":309.92,"t":"2026-09-25T15:00:00Z","v":15669,"vw":309.930074},{"c":309.95,"h":310.49,"l":309.95,"n":829,"o":310.3,"t":"2026-09-25T15:15:00Z","v":16227,"vw":310.254597},{"c":309.81,"h":310.48,"l":309.81,"n":530,"o":310.125,"t":"2026-09-25T15:30:00Z","v":11629,"vw":310.16118},{"c":309.37,"h":309.92,"l":308.93,"n":695,"o":309.92,"t":"2026-09-25T15:45:00Z","v":16259,"vw":309.482867},{"c":308.2075,"h":309.92,"l":308.17,"n":995,"o":309.345,"t":"2026-09-25T16:00:00Z","v":23477,"vw":309.121542},{"c":308.35,"h":308.58,"l":308.03,"n":731,"o":308.2,"t":"2026-09-25T16:15:00Z","v":19818,"vw":308.335543},{"c":309.11,"h":309.29,"l":308.01,"n":818,"o":308.48,"t":"2026-09-25T16:30:00Z","v":17093,"vw":308.70256},{"c":308.97,"h":309.43,"l":308.815,"n":601,"o":309.18,"t":"2026-09-25T16:45:00Z","v":15983,"vw":309.097384},{"c":309.675,"h":309.92,"l":308.9,"n":766,"o":308.9,"t":"2026-09-25T17:00:00Z","v":17682,"vw":309.412828},{"c":310.34,"h":310.38,"l":308.9301,"n":781,"o":309.73,"t":"2026-09-25T17:15:00Z","v":18923,"vw":309.52704},{"c":310.16,"h":310.35,"l":309.4,"n":921,"o":310.34,"t":"2026-09-25T17:30:00Z","v":24983,"vw":309.840587},{"c":311.595,"h":312.3,"l":310.0874,"n":1296,"o":310.0874,"t":"2026-09-25T17:45:00Z","v":41580,"vw":311.680662},{"c":310.83,"h":311.61,"l":310.38,"n":880,"o":311.595,"t":"2026-09-25T18:00:00Z","v":27262,"vw":311.192805},{"c":311.515,"h":311.57,"l":310.815,"n":616,"o":310.94,"t":"2026-09-25T18:15:00Z","v":11237,"vw":311.210022},{"c":310.83,"h":311.75,"l":310.71,"n":814,"o":311.69,"t":"2026-09-25T18:30:00Z","v":22834,"vw":311.139017},{"c":311.51,"h":311.71,"l":310.57,"n":798,"o":310.83,"t":"2026-09-25T18:45:00Z","v":17542,"vw":310.938283},{"c":311.23,"h":311.73,"l":310.81,"n":1003,"o":311.68,"t":"2026-09-25T19:00:00Z","v":24927,"vw":311.174625},{"c":310.08,"h":311.245,"l":310.01,"n":1014,"o":311.24,"t":"2026-09-25T19:15:00Z","v":23254,"vw":310.475813},{"c":310.46,"h":310.56,"l":309.635,"n":1657,"o":310.09,"t":"2026-09-25T19:30:00Z","v":40528,"vw":310.113362},{"c":309.64,"h":310.82,"l":308.9,"n":5077,"o":310.43,"t":"2026-09-25T19:45:00Z","v":177457,"vw":309.55139},{"c":309.64,"h":309.64,"l":309.64,"n":64,"o":309.64,"t":"2026-09-25T20:00:00Z","v":115960,"vw":309.64},{"c":311,"h":312,"l":309,"n":33,"o":309,"t":"2026-09-28T08:00:00Z","v":692,"vw":309.696809},{"c":309.64,"h":309.64,"l":309.64,"n":3,"o":309.64,"t":"2026-09-28T11:15:00Z","v":101,"vw":309.64},{"c":309.49,"h":309.49,"l":309.2,"n":6,"o":309.2,"t":"2026-09-28T12:00:00Z","v":204,"vw":309.342814},{"c":309,"h":309,"l":309,"n":6,"o":309,"t":"2026-09-28T12:30:00Z","v":77,"vw":309},{"c":308.46,"h":310.42,"l":306.85,"n":443,"o":306.85,"t":"2026-09-28T13:30:00Z","v":16188,"vw":308.151896},{"c":309.185,"h":310.28,"l":308.66,"n":495,"o":308.68,"t":"2026-09-28T13:45:00Z","v":11491,"vw":309.058624},{"c":309.81,"h":309.81,"l":308.425,"n":519,"o":309.265,"t":"2026-09-28T14:00:00Z","v":10859,"vw":309.140313},{"c":310.2,"h":310.36,"l":309.41,"n":665,"o":309.55,"t":"2026-09-28T14:15:00Z","v":12921,"vw":310.050873},{"c":309.67,"h":310.19,"l":309.02,"n":648,"o":310.13,"t":"2026-09-28T14:30:00Z","v":13292,"vw":309.701083},{"c":309.33,"h":309.7,"l":308.755,"n":564,"o":309.55,"t":"2026-09-28T14:45:00Z","v":10048,"vw":309.155364},{"c":309.59,"h":310.335,"l":309.14,"n":525,"o":309.33,"t":"2026-09-28T15:00:00Z","v":8689,"vw":309.623809},{"c":309.165,"h":309.78,"l":309.165,"n":616,"o":309.585,"t":"2026-09-28T15:15:00Z","v":8936,"vw":309.576975},{"c":309.34,"h":309.6825,"l":309.16,"n":383,"o":309.1601,"t":"2026-09-28T15:30:00Z","v":5315,"vw":309.437489},{"c":309.58,"h":309.775,"l":308.85,"n":485,"o":309.42,"t":"2026-09-28T15:45:00Z","v":8416,"vw":309.272044},{"c":310.35,"h":310.54,"l":309.54,"n":512,"o":309.585,"t":"2026-09-28T16:00:00Z","v":9446,"vw":310.093006},{"c":311.31,"h":311.625,"l":310.35,"n":540,"o":310.35,"t":"2026-09-28T16:15:00Z","v":7680,"vw":310.970166},{"c":310.575,"h":311.31,"l":310.5,"n":382,"o":311.31,"t":"2026-09-28T16:30:00Z","v":5876,"vw":310.866553},{"c":311.085,"h":311.28,"l":310.395,"n":430,"o":310.6075,"t":"2026-09-28T16:45:00Z","v":7573,"vw":310.795858},{"c":311.99,"h":312.57,"l":311.235,"n":545,"o":311.235,"t":"2026-09-28T17:00:00Z","v":8433,"vw":311.770715},{"c":310.7201,"h":311.99,"l":310.7201,"n":411,"o":311.99,"t":"2026-09-28T17:15:00Z","v":8446,"vw":311.356172},{"c":310.63,"h":311.015,"l":310.465,"n":718,"o":310.845,"t":"2026-09-28T17:30:00Z","v":17120,"vw":310.715622},{"c":311.06,"h":311.255,"l":310.63,"n":582,"o":310.6725,"t":"2026-09-28T17:45:00Z","v":9915,"vw":310.989475},{"c":310.875,"h":311.1,"l":310.57,"n":757,"o":311.065,"t":"2026-09-28T18:00:00Z","v":17497,"vw":310.75538},{"c":311.535,"h":311.595,"l":310.71,"n":635,"o":310.875,"t":"2026-09-28T18:15:00Z","v":15311,"vw":311.189877},{"c":311.115,"h":311.71,"l":311.115,"n":851,"o":311.535,"t":"2026-09-28T18:30:00Z","v":25296,"vw":311.497312},{"c":310.725,"h":311.415,"l":310.7,"n":904,"o":311.11,"t":"2026-09-28T18:45:00Z","v":19654,"vw":310.989771},{"c":310.185,"h":310.725,"l":309.9,"n":861,"o":310.725,"t":"2026-09-28T19:00:00Z","v":18904,"vw":310.282638},{"c":309.46,"h":310.225,"l":309.4282,"n":1048,"o":310.225,"t":"2026-09-28T19:15:00Z","v":22567,"vw":309.807125},{"c":309.5975,"h":309.99,"l":309.35,"n":1274,"o":309.535,"t":"2026-09-28T19:30:00Z","v":24139,"vw":309.627147},{"c":309.67,"h":310.37,"l":309.1275,"n":4246,"o":309.595,"t":"2026-09-28T19:45:00Z","v":121836,"vw":309.800743},{"c":309.57,"h":309.57,"l":309.57,"n":70,"o":309.57,"t":"2026-09-28T20:00:00Z","v":309718,"vw":309.57},{"c":310.5,"h":310.5,"l":308,"n":13,"o":308,"t":"2026-09-29T08:30:00Z","v":537,"vw":308.647929},{"c":310.75,"h":310.75,"l":310.75,"n":6,"o":310.75,"t":"2026-09-29T09:15:00Z","v":151,"vw":310.75},{"c":311,"h":311,"l":311,"n":11,"o":311,"t":"2026-09-29T09:30:00Z","v":67,"vw":311},{"c":310.6,"h":310.6,"l":310.6,"n":3,"o":310.6,"t":"2026-09-29T10:15:00Z","v":112,"vw":310.6},{"c":311,"h":312.01,"l":311,"n":13,"o":312.01,"t":"2026-09-29T11:30:00Z","v":374,"vw":311.551199},{"c":311.5,"h":312.75,"l":311.5,"n":5,"o":312.75,"t":"2026-09-29T12:15:00Z","v":267,"vw":312.140244},{"c":311.01,"h":311.01,"l":311.01,"n":14,"o":311.01,"t":"2026-09-29T13:00:00Z","v":111,"vw":311.01},{"c":310.47,"h":312.57,"l":309.9,"n":146,"o":310.5,"t":"2026-09-29T13:15:00Z","v":2182,"vw":311.084643},{"c":308.41,"h":309.95,"l":306.58,"n":240,"o":306.89,"t":"2026-09-29T13:30:00Z","v":11374,"vw":307.97209},{"c":307.95,"h":309.18,"l":307.86,"n":602,"o":307.86,"t":"2026-09-29T13:45:00Z","v":15408,"vw":308.660845},{"c":309.08,"h":309.105,"l":307.44,"n":471,"o":307.945,"t":"2026-09-29T14:00:00Z","v":6884,"vw":308.011289},{"c":308.91,"h":309.25,"l":308.055,"n":448,"o":309.245,"t":"2026-09-29T14:15:00Z","v":8590,"vw":308.701104},{"c":308.33,"h":308.675,"l":308.03,"n":432,"o":308.675,"t":"2026-09-29T14:30:00Z","v":6634,"vw":308.332171},{"c":308.42,"h":309,"l":308.42,"n":375,"o":308.43,"t":"2026-09-29T14:45:00Z","v":5994,"vw":308.652744},{"c":307.91,"h":308.265,"l":307.79,"n":342,"o":308.265,"t":"2026-09-29T15:00:00Z","v":4927,"vw":307.989931},{"c":308.11,"h":308.6,"l":307.43,"n":412,"o":307.77,"t":"2026-09-29T15:15:00Z","v":6989,"vw":308.033101},{"c":308.745,"h":308.91,"l":308.18,"n":305,"o":308.27,"t":"2026-09-29T15:30:00Z","v":4205,"vw":308.567728},{"c":308.88,"h":309.255,"l":308.61,"n":487,"o":308.8425,"t":"2026-09-29T15:45:00Z","v":8237,"vw":308.853028},{"c":307.94,"h":308.89,"l":307.82,"n":393,"o":308.89,"t":"2026-09-29T16:00:00Z","v":6962,"vw":308.045063},{"c":307.98,"h":308.48,"l":307.6,"n":449,"o":307.9225,"t":"2026-09-29T16:15:00Z","v":8180,"vw":308.015167},{"c":307.86,"h":308.35,"l":307.49,"n":422,"o":307.91,"t":"2026-09-29T16:30:00Z","v":7711,"vw":307.930057},{"c":307.84,"h":307.96,"l":307.345,"n":469,"o":307.88,"t":"2026-09-29T16:45:00Z","v":5763,"vw":307.626536},{"c":307.82,"h":308.37,"l":307.52,"n":549,"o":307.55,"t":"2026-09-29T17:00:00Z","v":7794,"vw":307.872057},{"c":307.16,"h":308.145,"l":307.16,"n":514,"o":307.95,"t":"2026-09-29T17:15:00Z","v":7092,"vw":307.540408},{"c":307.735,"h":308.09,"l":307.21,"n":472,"o":307.3,"t":"2026-09-29T17:30:00Z","v":9406,"vw":307.644912},{"c":307.36,"h":307.86,"l":307.01,"n":585,"o":307.62,"t":"2026-09-29T17:45:00Z","v":13715,"vw":307.362211},{"c":308.245,"h":308.405,"l":307.26,"n":762,"o":307.42,"t":"2026-09-29T18:00:00Z","v":17257,"vw":307.925008},{"c":308.195,"h":308.72,"l":308.02,"n":699,"o":308.02,"t":"2026-09-29T18:15:00Z","v":13230,"vw":308.483005},{"c":308.185,"h":308.623,"l":307.92,"n":709,"o":308.195,"t":"2026-09-29T18:30:00Z","v":13385,"vw":308.228462},{"c":308.12,"h":308.38,"l":307.94,"n":702,"o":308.27,"t":"2026-09-29T18:45:00Z","v":11556,"vw":308.15738},{"c":307.88,"h":308.705,"l":307.58,"n":976,"o":308.125,"t":"2026-09-29T19:00:00Z","v":19934,"vw":308.096442},{"c":308.115,"h":308.32,"l":307.47,"n":1018,"o":307.885,"t":"2026-09-29T19:15:00Z","v":24638,"vw":307.971072},{"c":308.195,"h":308.49,"l":308.02,"n":1252,"o":308.155,"t":"2026-09-29T19:30:00Z","v":27181,"vw":308.24915},{"c":308.81,"h":309.24,"l":308.07,"n":4883,"o":308.195,"t":"2026-09-29T19:45:00Z","v":127518,"vw":308.608183},{"c":308.81,"h":308.81,"l":308.81,"n":62,"o":308.81,"t":"2026-09-29T20:00:00Z","v":197732,"vw":308.81},{"c":307.67,"h":311,"l":306.98,"n":264,"o":311,"t":"2026-09-30T13:30:00Z","v":7263,"vw":309.664244},{"c":308.025,"h":309.01,"l":307.23,"n":579,"o":307.39,"t":"2026-09-30T13:45:00Z","v":13502,"vw":308.291188},{"c":308.7775,"h":308.83,"l":307.58,"n":585,"o":307.995,"t":"2026-09-30T14:00:00Z","v":15367,"vw":308.094336},{"c":308.48,"h":309.05,"l":308.45,"n":437,"o":308.775,"t":"2026-09-30T14:15:00Z","v":8066,"vw":308.695729},{"c":308.845,"h":309.22,"l":308.5,"n":572,"o":308.535,"t":"2026-09-30T14:30:00Z","v":12318,"vw":308.862319},{"c":309.115,"h":309.16,"l":307.89,"n":895,"o":308.64,"t":"2026-09-30T14:45:00Z","v":32108,"vw":308.384689},{"c":308.59,"h":308.91,"l":308.0475,"n":535,"o":308.89,"t":"2026-09-30T15:00:00Z","v":9529,"vw":308.411826},{"c":309.13,"h":309.74,"l":308.8,"n":422,"o":308.81,"t":"2026-09-30T15:15:00Z","v":7091,"vw":309.159148},{"c":308.35,"h":309.02,"l":308.03,"n":361,"o":308.95,"t":"2026-09-30T15:30:00Z","v":5920,"vw":308.450822},{"c":307.76,"h":308.34,"l":307.76,"n":268,"o":308.33,"t":"2026-09-30T15:45:00Z","v":3853,"vw":308.09619},{"c":309.195,"h":309.3,"l":307.56,"n":591,"o":307.77,"t":"2026-09-30T16:00:00Z","v":12612,"vw":308.704541},{"c":309.32,"h":309.32,"l":309,"n":315,"o":309.195,"t":"2026-09-30T16:15:00Z","v":6795,"vw":309.200528},{"c":309.59,"h":309.72,"l":309,"n":460,"o":309.15,"t":"2026-09-30T16:30:00Z","v":10199,"vw":309.371519},{"c":309.39,"h":309.665,"l":309.145,"n":444,"o":309.575,"t":"2026-09-30T16:45:00Z","v":8705,"vw":309.423351},{"c":309.43,"h":309.775,"l":309.43,"n":357,"o":309.72,"t":"2026-09-30T17:00:00Z","v":7670,"vw":309.611195},{"c":309.63,"h":309.75,"l":309.36,"n":340,"o":309.55,"t":"2026-09-30T17:15:00Z","v":5463,"vw":309.521255},{"c":310.55,"h":310.57,"l":309.635,"n":505,"o":309.64,"t":"2026-09-30T17:30:00Z","v":8917,"vw":310.243609},{"c":309.94,"h":310.605,"l":309.62,"n":495,"o":310.605,"t":"2026-09-30T17:45:00Z","v":9407,"vw":309.969305},{"c":310.9725,"h":311.54,"l":310,"n":950,"o":310,"t":"2026-09-30T18:00:00Z","v":18938,"vw":310.731935},{"c":310.76,"h":311.505,"l":310.3675,"n":756,"o":311.07,"t":"2026-09-30T18:15:00Z","v":14438,"vw":311.01106},{"c":310.26,"h":310.86,"l":310,"n":612,"o":310.86,"t":"2026-09-30T18:30:00Z","v":14039,"vw":310.33532},{"c":310.25,"h":310.32,"l":309.29,"n":888,"o":310.18,"t":"2026-09-30T18:45:00Z","v":18873,"vw":309.731275},{"c":309.63,"h":310.36,"l":309.5,"n":720,"o":310.05,"t":"2026-09-30T19:00:00Z","v":17051,"vw":309.816743},{"c":309.68,"h":309.87,"l":309.33,"n":1064,"o":309.665,"t":"2026-09-30T19:15:00Z","v":27288,"vw":309.587168},{"c":309.075,"h":309.75,"l":309.01,"n":1236,"o":309.75,"t":"2026-09-30T19:30:00Z","v":30369,"vw":309.320049},{"c":308.21,"h":309.11,"l":307.97,"n":4244,"o":309.01,"t":"2026-09-30T19:45:00Z","v":102553,"vw":308.567133},{"c":308.11,"h":308.11,"l":308.11,"n":112,"o":308.11,"t":"2026-09-30T20:00:00Z","v":192146,"vw":308.11},{"c":308.2,"h":308.2,"l":308.2,"n":1,"o":308.2,"t":"2026-09-30T20:15:00Z","v":60,"vw":308.2},{"c":310.01,"h":312.95,"l":310.01,"n":15,"o":312.95,"t":"2026-10-01T12:30:00Z","v":345,"vw":311.403702},{"c":307.4275,"h":308.66,"l":304.1427,"n":400,"o":306,"t":"2026-10-01T13:30:00Z","v":21892,"vw":307.555609},{"c":307.4,"h":308.44,"l":306.815,"n":365,"o":307.4,"t":"2026-10-01T13:45:00Z","v":6586,"vw":307.800925},{"c":307.31,"h":307.71,"l":306.23,"n":619,"o":307.48,"t":"2026-10-01T14:00:00Z","v":12305,"vw":307.203347},{"c":308.4,"h":308.759,"l":307.5,"n":466,"o":307.73,"t":"2026-10-01T14:15:00Z","v":12944,"vw":307.94885},{"c":308.99,"h":309.72,"l":308.63,"n":470,"o":308.63,"t":"2026-10-01T14:30:00Z","v":6348,"vw":309.129681},{"c":308.59,"h":309.35,"l":308.18,"n":354,"o":309.27,"t":"2026-10-01T14:45:00Z","v":5988,"vw":308.750483},{"c":308.29,"h":309.24,"l":308.205,"n":438,"o":308.28,"t":"2026-10-01T15:00:00Z","v":7291,"vw":308.709825},{"c":307.71,"h":308.34,"l":307.64,"n":305,"o":308.14,"t":"2026-10-01T15:15:00Z","v":5894,"vw":307.878403},{"c":307.55,"h":308.03,"l":307.42,"n":570,"o":307.43,"t":"2026-10-01T15:30:00Z","v":10518,"vw":307.690656},{"c":307.84,"h":308.1,"l":307.38,"n":519,"o":307.72,"t":"2026-10-01T15:45:00Z","v":12852,"vw":307.779568},{"c":307.68,"h":308.08,"l":307.62,"n":420,"o":308.02,"t":"2026-10-01T16:00:00Z","v":6665,"vw":307.791546},{"c":307.51,"h":308.01,"l":307.46,"n":585,"o":307.795,"t":"2026-10-01T16:15:00Z","v":13631,"vw":307.785556},{"c":308.135,"h":308.26,"l":307.68,"n":513,"o":307.8,"t":"2026-10-01T16:30:00Z","v":7560,"vw":307.956593},{"c":307.2399,"h":308.3,"l":307.06,"n":438,"o":308.3,"t":"2026-10-01T16:45:00Z","v":7015,"vw":307.489671},{"c":307.38,"h":307.5,"l":306.95,"n":346,"o":307.125,"t":"2026-10-01T17:00:00Z","v":6015,"vw":307.298422},{"c":306.77,"h":307.64,"l":306.61,"n":669,"o":307.46,"t":"2026-10-01T17:15:00Z","v":17621,"vw":307.13755},{"c":306.885,"h":307.13,"l":304.96,"n":992,"o":306.77,"t":"2026-10-01T17:30:00Z","v":23833,"vw":306.081629},{"c":305.495,"h":306.68,"l":305.12,"n":677,"o":306.68,"t":"2026-10-01T17:45:00Z","v":15609,"vw":305.826353},{"c":305.61,"h":306.07,"l":305.12,"n":626,"o":305.495,"t":"2026-10-01T18:00:00Z","v":13619,"vw":305.533133},{"c":306.18,"h":306.46,"l":305.69,"n":805,"o":305.69,"t":"2026-10-01T18:15:00Z","v":16146,"vw":305.999376},{"c":305.37,"h":306.69,"l":305.26,"n":720,"o":306.175,"t":"2026-10-01T18:30:00Z","v":18738,"vw":305.885864},{"c":304.915,"h":305.54,"l":304.69,"n":990,"o":305.54,"t":"2026-10-01T18:45:00Z","v":27372,"vw":305.166006},{"c":305.36,"h":305.57,"l":304.79,"n":786,"o":304.925,"t":"2026-10-01T19:00:00Z","v":17795,"vw":305.214683},{"c":305.475,"h":305.475,"l":304.84,"n":1277,"o":305.23,"t":"2026-10-01T19:15:00Z","v":29216,"vw":305.162096},{"c":304.76,"h":305.49,"l":304.56,"n":1554,"o":305.455,"t":"2026-10-01T19:30:00Z","v":34801,"vw":304.924803},{"c":304.45,"h":305.42,"l":304.06,"n":4365,"o":304.77,"t":"2026-10-01T19:45:00Z","v":105983,"vw":304.614746},{"c":304.6,"h":304.6,"l":304.6,"n":66,"o":304.6,"t":"2026-10-01T20:00:00Z","v":89720,"vw":304.6},{"c":308.4,"h":308.4,"l":308.4,"n":1,"o":308.4,"t":"2026-10-01T22:45:00Z","v":100,"vw":308.4},{"c":306.51,"h":306.51,"l":305,"n":81,"o":305,"t":"2026-10-02T08:30:00Z","v":786,"vw":305.833251},{"c":306.8,"h":306.8,"l":306.4,"n":26,"o":306.4,"t":"2026-10-02T08:45:00Z","v":351,"vw":306.605858},{"c":306.5,"h":307.4,"l":306.2,"n":11,"o":307.4,"t":"2026-10-02T09:15:00Z","v":277,"vw":306.712253},{"c":306.6,"h":307.1,"l":306.6,"n":8,"o":307.1,"t":"2026-10-02T10:00:00Z","v":206,"vw":306.789103},{"c":306.6,"h":306.9,"l":306.41,"n":28,"o":306.7,"t":"2026-10-02T10:15:00Z","v":644,"vw":306.618268},{"c":306.6,"h":306.6,"l":306.6,"n":2,"o":306.6,"t":"2026-10-02T10:45:00Z","v":105,"vw":306.6},{"c":306.49,"h":306.5,"l":306.49,"n":3,"o":306.5,"t":"2026-10-02T12:30:00Z","v":140,"vw":306.497059},{"c":308,"h":308.5,"l":307.1,"n":35,"o":308.5,"t":"2026-10-02T12:45:00Z","v":1155,"vw":307.873669},{"c":307.75,"h":308.45,"l":307.45,"n":8,"o":307.45,"t":"2026-10-02T13:00:00Z","v":409,"vw":307.934856},{"c":307.6,"h":308.4,"l":307.09,"n":17,"o":308.4,"t":"2026-10-02T13:15:00Z","v":925,"vw":307.780615},{"c":305.12,"h":306.1299,"l":304.055,"n":332,"o":305.77,"t":"2026-10-02T13:30:00Z","v":11381,"vw":305.405393},{"c":305.215,"h":305.79,"l":303.83,"n":743,"o":305.115,"t":"2026-10-02T13:45:00Z","v":16451,"vw":304.900984},{"c":305.3342,"h":305.385,"l":304.13,"n":459,"o":305.385,"t":"2026-10-02T14:00:00Z","v":7739,"vw":304.885658},{"c":303.09,"h":305.82,"l":303.09,"n":681,"o":305.0851,"t":"2026-10-02T14:15:00Z","v":14072,"vw":304.670992},{"c":304.185,"h":304.23,"l":303.37,"n":550,"o":303.415,"t":"2026-10-02T14:30:00Z","v":11906,"vw":303.803282},{"c":303.95,"h":304.375,"l":303.715,"n":735,"o":304.185,"t":"2026-10-02T14:45:00Z","v":12419,"vw":304.050705},{"c":303.46,"h":304.11,"l":302.71,"n":838,"o":304.11,"t":"2026-10-02T15:00:00Z","v":15027,"vw":303.181888},{"c":306.245,"h":306.29,"l":303.49,"n":984,"o":303.49,"t":"2026-10-02T15:15:00Z","v":24995,"vw":304.839932},{"c":307.1,"h":307.205,"l":305.88,"n":822,"o":306.46,"t":"2026-10-02T15:30:00Z","v":18231,"vw":306.590034},{"c":306.81,"h":307.905,"l":306.72,"n":747,"o":307.2282,"t":"2026-10-02T15:45:00Z","v":18427,"vw":307.346218},{"c":305.8201,"h":307.03,"l":305.725,"n":528,"o":306.83,"t":"2026-10-02T16:00:00Z","v":8613,"vw":306.260386},{"c":305.515,"h":305.79,"l":305.4,"n":438,"o":305.69,"t":"2026-10-02T16:15:00Z","v":7935,"vw":305.608882},{"c":306.35,"h":306.42,"l":305.51,"n":647,"o":305.51,"t":"2026-10-02T16:30:00Z","v":13274,"vw":305.836403},{"c":306.49,"h":306.72,"l":306.21,"n":487,"o":306.324,"t":"2026-10-02T16:45:00Z","v":9315,"vw":306.471019},{"c":306.41,"h":306.825,"l":306.14,"n":701,"o":306.52,"t":"2026-10-02T17:00:00Z","v":12131,"vw":306.530943},{"c":306.73,"h":306.73,"l":306.14,"n":456,"o":306.375,"t":"2026-10-02T17:15:00Z","v":6626,"vw":306.341575},{"c":306.769,"h":307.22,"l":306.645,"n":640,"o":306.645,"t":"2026-10-02T17:30:00Z","v":9482,"vw":306.914021},{"c":306.25,"h":306.83,"l":305.56,"n":814,"o":306.755,"t":"2026-10-02T17:45:00Z","v":15614,"vw":306.135881},{"c":307.3,"h":307.555,"l":306.22,"n":631,"o":306.24,"t":"2026-10-02T18:00:00Z","v":9940,"vw":306.709495},{"c":306.98,"h":307.425,"l":306.53,"n":584,"o":307.32,"t":"2026-10-02T18:15:00Z","v":8061,"vw":306.989573},{"c":306.695,"h":307.11,"l":306.42,"n":673,"o":307.07,"t":"2026-10-02T18:30:00Z","v":22901,"vw":306.592291},{"c":306.74,"h":306.8503,"l":306.47,"n":439,"o":306.7,"t":"2026-10-02T18:45:00Z","v":6189,"vw":306.672412},{"c":306.96,"h":307.12,"l":306.58,"n":814,"o":306.66,"t":"2026-10-02T19:00:00Z","v":15107,"vw":306.796618},{"c":307.04,"h":307.38,"l":306.87,"n":940,"o":306.945,"t":"2026-10-02T19:15:00Z","v":16584,"vw":307.109988},{"c":307.89,"h":307.89,"l":306.6425,"n":1709,"o":307.04,"t":"2026-10-02T19:30:00Z","v":40495,"vw":307.182043},{"c":308.58,"h":309.36,"l":307.67,"n":4243,"o":307.85,"t":"2026-10-02T19:45:00Z","v":91975,"vw":308.628366},{"c":308.49,"h":308.56,"l":308.49,"n":70,"o":308.56,"t":"2026-10-02T20:00:00Z","v":132216,"vw":308.490052},{"c":308.6,"h":308.6,"l":308.6,"n":4,"o":308.6,"t":"2026-10-05T08:00:00Z","v":202,"vw":308.6},{"c":307.395,"h":309,"l":307.08,"n":407,"o":308.08,"t":"2026-10-05T13:30:00Z","v":8462,"vw":307.894019},{"c":307.39,"h":307.75,"l":306.66,"n":396,"o":307.14,"t":"2026-10-05T13:45:00Z","v":8035,"vw":307.237675},{"c":307.82,"h":308.18,"l":305.84,"n":594,"o":307.29,"t":"2026-10-05T14:00:00Z","v":15722,"vw":306.778625},{"c":309.46,"h":309.51,"l":307.82,"n":434,"o":308.11,"t":"2026-10-05T14:15:00Z","v":10911,"vw":308.560743},{"c":309.165,"h":309.5,"l":308.69,"n":500,"o":309.05,"t":"2026-10-05T14:30:00Z","v":9451,"vw":308.968136},{"c":308.87,"h":308.88,"l":308.31,"n":281,"o":308.83,"t":"2026-10-05T14:45:00Z","v":5650,"vw":308.55012},{"c":307.19,"h":308.92,"l":306.745,"n":732,"o":308.92,"t":"2026-10-05T15:00:00Z","v":16799,"vw":307.898362},{"c":307.5,"h":307.57,"l":306.71,"n":634,"o":307.185,"t":"2026-10-05T15:15:00Z","v":14467,"vw":307.119431},{"c":307.29,"h":307.475,"l":306.76,"n":804,"o":307.475,"t":"2026-10-05T15:30:00Z","v":22170,"vw":307.076113},{"c":306.73,"h":307.285,"l":306.35,"n":642,"o":307.28,"t":"2026-10-05T15:45:00Z","v":13720,"vw":306.767054},{"c":307.22,"h":307.26,"l":306.34,"n":569,"o":306.82,"t":"2026-10-05T16:00:00Z","v":9930,"vw":306.83882},{"c":306.88,"h":307.385,"l":306.74,"n":671,"o":307.18,"t":"2026-10-05T16:15:00Z","v":17568,"vw":307.014377},{"c":307.795,"h":308.13,"l":306.43,"n":806,"o":307.06,"t":"2026-10-05T16:30:00Z","v":19910,"vw":307.124467},{"c":307.785,"h":308.02,"l":307.57,"n":568,"o":307.8,"t":"2026-10-05T16:45:00Z","v":9376,"vw":307.733091},{"c":307.105,"h":307.925,"l":306.6608,"n":743,"o":307.79,"t":"2026-10-05T17:00:00Z","v":27385,"vw":307.369218},{"c":307.36,"h":307.36,"l":306.96,"n":581,"o":307.21,"t":"2026-10-05T17:15:00Z","v":9954,"vw":307.153024},{"c":307.24,"h":307.48,"l":306.95,"n":639,"o":307.29,"t":"2026-10-05T17:30:00Z","v":18791,"vw":307.161505},{"c":307.575,"h":308.01,"l":307.24,"n":880,"o":307.24,"t":"2026-10-05T17:45:00Z","v":26383,"vw":307.697858},{"c":308.17,"h":308.49,"l":307.5,"n":598,"o":307.575,"t":"2026-10-05T18:00:00Z","v":14103,"vw":307.834371},{"c":308.32,"h":308.38,"l":307.99,"n":583,"o":308.15,"t":"2026-10-05T18:15:00Z","v":12643,"vw":308.229594},{"c":308.26,"h":308.4,"l":307.92,"n":649,"o":308.16,"t":"2026-10-05T18:30:00Z","v":12708,"vw":308.097249},{"c":309,"h":309,"l":308.15,"n":748,"o":308.24,"t":"2026-10-05T18:45:00Z","v":13253,"vw":308.464834},{"c":309.7,"h":309.7,"l":308.92,"n":734,"o":309.05,"t":"2026-10-05T19:00:00Z","v":15766,"vw":309.227312},{"c":309.5,"h":309.74,"l":309.15,"n":1038,"o":309.605,"t":"2026-10-05T19:15:00Z","v":24054,"vw":309.508696},{"c":309.59,"h":309.72,"l":308.79,"n":1524,"o":309.46,"t":"2026-10-05T19:30:00Z","v":33569,"vw":309.291329},{"c":308.52,"h":309.785,"l":308.1,"n":4810,"o":309.51,"t":"2026-10-05T19:45:00Z","v":128437,"vw":308.628831},{"c":308.65,"h":308.65,"l":308.51,"n":102,"o":308.51,"t":"2026-10-05T20:00:00Z","v":164274,"vw":308.64991},{"c":308.6,"h":310,"l":308.6,"n":54,"o":308.65,"t":"2026-10-06T08:45:00Z","v":2060,"vw":308.884222},{"c":311,"h":311.98,"l":309.99,"n":68,"o":309.99,"t":"2026-10-06T13:00:00Z","v":1950,"vw":310.470149},{"c":311.21,"h":312.19,"l":309.73,"n":709,"o":310.41,"t":"2026-10-06T13:30:00Z","v":25798,"vw":310.885791},{"c":311.59,"h":312.7551,"l":310.51,"n":929,"o":311.25,"t":"2026-10-06T13:45:00Z","v":23259,"vw":311.700334},{"c":310.295,"h":311.67,"l":310.295,"n":523,"o":311.31,"t":"2026-10-06T14:00:00Z","v":10901,"vw":310.795788},{"c":306.7007,"h":310.34,"l":304.92,"n":1288,"o":310.34,"t":"2026-10-06T14:15:00Z","v":31817,"vw":306.843935},{"c":305.89,"h":307.39,"l":305.135,"n":1013,"o":306.665,"t":"2026-10-06T14:30:00Z","v":26555,"vw":306.031884},{"c":307.29,"h":307.29,"l":305.35,"n":662,"o":305.995,"t":"2026-10-06T14:45:00Z","v":11025,"vw":306.084814},{"c":307.54,"h":308.0899,"l":306.035,"n":879,"o":307.43,"t":"2026-10-06T15:00:00Z","v":18830,"vw":307.125608},{"c":308.04,"h":309.12,"l":307.11,"n":1267,"o":307.32,"t":"2026-10-06T15:15:00Z","v":38810,"vw":308.112026},{"c":308.25,"h":308.27,"l":307.25,"n":926,"o":308.04,"t":"2026-10-06T15:30:00Z","v":22590,"vw":307.795592},{"c":308.37,"h":308.76,"l":307.985,"n":725,"o":308.105,"t":"2026-10-06T15:45:00Z","v":19033,"vw":308.402057},{"c":308.23,"h":308.57,"l":307.71,"n":664,"o":308.37,"t":"2026-10-06T16:00:00Z","v":16073,"vw":308.18018},{"c":308.16,"h":308.5,"l":308.03,"n":578,"o":308.36,"t":"2026-10-06T16:15:00Z","v":11002,"vw":308.20916},{"c":307.69,"h":308.29,"l":307.58,"n":526,"o":308.16,"t":"2026-10-06T16:30:00Z","v":9373,"vw":307.970448},{"c":307.54,"h":308.08,"l":307.305,"n":715,"o":307.52,"t":"2026-10-06T16:45:00Z","v":14462,"vw":307.665066},{"c":307.38,"h":308.015,"l":307.37,"n":576,"o":307.585,"t":"2026-10-06T17:00:00Z","v":8868,"vw":307.758082},{"c":308.14,"h":308.17,"l":306.96,"n":582,"o":307.29,"t":"2026-10-06T17:15:00Z","v":12113,"vw":307.313675},{"c":308.2899,"h":308.3,"l":307.52,"n":823,"o":308.04,"t":"2026-10-06T17:30:00Z","v":25404,"vw":307.891894},{"c":307.455,"h":308.93,"l":307.19,"n":1178,"o":308.095,"t":"2026-10-06T17:45:00Z","v":32725,"vw":308.116625},{"c":309.14,"h":309.39,"l":307.53,"n":830,"o":307.665,"t":"2026-10-06T18:00:00Z","v":16441,"vw":308.794528},{"c":308.565,"h":309.815,"l":308.435,"n":790,"o":309.13,"t":"2026-10-06T18:15:00Z","v":21893,"vw":309.042722},{"c":308.855,"h":309.5,"l":308.41,"n":911,"o":308.57,"t":"2026-10-06T18:30:00Z","v":26115,"vw":308.902794},{"c":309.06,"h":309.17,"l":308.595,"n":1055,"o":308.85,"t":"2026-10-06T18:45:00Z","v":32531,"vw":308.959084},{"c":309.57,"h":309.929,"l":308.525,"n":1296,"o":309.19,"t":"2026-10-06T19:00:00Z","v":39113,"vw":309.213849},{"c":309.725,"h":309.99,"l":308.77,"n":1509,"o":309.38,"t":"2026-10-06T19:15:00Z","v":40107,"vw":309.45384},{"c":310.725,"h":310.88,"l":309.25,"n":1770,"o":309.81,"t":"2026-10-06T19:30:00Z","v":39622,"vw":310.044065},{"c":311.7,"h":311.93,"l":309.99,"n":5060,"o":310.745,"t":"2026-10-06T19:45:00Z","v":132247,"vw":311.233561},{"c":311.71,"h":311.71,"l":311.71,"n":64,"o":311.71,"t":"2026-10-06T20:00:00Z","v":214940,"vw":311.71},{"c":311.71,"h":311.71,"l":311.71,"n":1,"o":311.71,"t":"2026-10-06T20:15:00Z","v":40760,"vw":311.71},{"c":313.81,"h":313.81,"l":312,"n":21,"o":312,"t":"2026-10-07T08:00:00Z","v":429,"vw":312.775714},{"c":312,"h":312.01,"l":312,"n":18,"o":312,"t":"2026-10-07T09:45:00Z","v":681,"vw":312.004167},{"c":310.81,"h":311.09,"l":310.81,"n":37,"o":311.09,"t":"2026-10-07T11:00:00Z","v":487,"vw":310.962146},{"c":311.01,"h":311.01,"l":311.01,"n":7,"o":311.01,"t":"2026-10-07T13:00:00Z","v":206,"vw":311.01},{"c":311.2,"h":311.2,"l":311.2,"n":2,"o":311.2,"t":"2026-10-07T13:15:00Z","v":201,"vw":311.2},{"c":314.03,"h":314.03,"l":311.355,"n":481,"o":312.04,"t":"2026-10-07T13:30:00Z","v":14555,"vw":312.986811},{"c":313.03,"h":314.105,"l":311.785,"n":651,"o":314.105,"t":"2026-10-07T13:45:00Z","v":16725,"vw":313.497635},{"c":313.1201,"h":314.875,"l":312.9501,"n":699,"o":313.26,"t":"2026-10-07T14:00:00Z","v":14101,"vw":313.671222},{"c":314,"h":315.085,"l":313.5,"n":743,"o":313.5,"t":"2026-10-07T14:15:00Z","v":14304,"vw":314.498444},{"c":312.59,"h":314.42,"l":312.59,"n":661,"o":313.925,"t":"2026-10-07T14:30:00Z","v":10438,"vw":313.761003},{"c":313.48,"h":313.7,"l":312.28,"n":759,"o":312.635,"t":"2026-10-07T14:45:00Z","v":16102,"vw":313.339376},{"c":313.58,"h":313.9,"l":313.09,"n":505,"o":313.43,"t":"2026-10-07T15:00:00Z","v":11522,"vw":313.501091},{"c":313.01,"h":313.525,"l":312.56,"n":523,"o":313.525,"t":"2026-10-07T15:15:00Z","v":9355,"vw":312.979736},{"c":313.16,"h":313.16,"l":312.39,"n":535,"o":313.04,"t":"2026-10-07T15:30:00Z","v":8422,"vw":312.860274},{"c":312.99,"h":313.185,"l":312.45,"n":576,"o":312.81,"t":"2026-10-07T15:45:00Z","v":12894,"vw":312.806038},{"c":313.36,"h":313.72,"l":313.11,"n":498,"o":313.195,"t":"2026-10-07T16:00:00Z","v":8934,"vw":313.41345},{"c":313.825,"h":313.825,"l":313.17,"n":389,"o":313.32,"t":"2026-10-07T16:15:00Z","v":8267,"vw":313.466012},{"c":313.355,"h":314.06,"l":313.17,"n":496,"o":313.745,"t":"2026-10-07T16:30:00Z","v":8508,"vw":313.521296},{"c":313.32,"h":313.545,"l":313.09,"n":425,"o":313.48,"t":"2026-10-07T16:45:00Z","v":7761,"vw":313.279278},{"c":313.48,"h":313.655,"l":312.98,"n":446,"o":313.2,"t":"2026-10-07T17:00:00Z","v":10773,"vw":313.237344},{"c":313.94,"h":313.94,"l":313.32,"n":510,"o":313.58,"t":"2026-10-07T17:15:00Z","v":9829,"vw":313.619876},{"c":314.445,"h":314.53,"l":313.58,"n":628,"o":313.855,"t":"2026-10-07T17:30:00Z","v":8981,"vw":313.898156},{"c":313.575,"h":314.57,"l":313.4634,"n":675,"o":314.375,"t":"2026-10-07T17:45:00Z","v":11433,"vw":314.132133},{"c":312.85,"h":313.685,"l":312.85,"n":583,"o":313.615,"t":"2026-10-07T18:00:00Z","v":11844,"vw":313.326808},{"c":312.84,"h":313.05,"l":312.48,"n":559,"o":312.945,"t":"2026-10-07T18:15:00Z","v":9012,"vw":312.747284},{"c":312.18,"h":312.97,"l":311.985,"n":620,"o":312.84,"t":"2026-10-07T18:30:00Z","v":11640,"vw":312.68367},{"c":313.03,"h":313.03,"l":312.06,"n":677,"o":312.11,"t":"2026-10-07T18:45:00Z","v":10625,"vw":312.577694},{"c":312.54,"h":313.275,"l":312.49,"n":654,"o":313.08,"t":"2026-10-07T19:00:00Z","v":13732,"vw":312.810344},{"c":312.385,"h":312.63,"l":311.96,"n":852,"o":312.62,"t":"2026-10-07T19:15:00Z","v":17999,"vw":312.360457},{"c":311.82,"h":312.38,"l":311.34,"n":1227,"o":312.365,"t":"2026-10-07T19:30:00Z","v":25814,"vw":311.878713},{"c":311.95,"h":312.13,"l":311.21,"n":4431,"o":311.82,"t":"2026-10-07T19:45:00Z","v":120921,"vw":311.631018},{"c":311.97,"h":311.97,"l":311.9,"n":72,"o":311.9,"t":"2026-10-07T20:00:00Z","v":111557,"vw":311.96911},{"c":310.6,"h":311.97,"l":310.6,"n":87,"o":311.97,"t":"2026-10-08T08:00:00Z","v":1117,"vw":311.876398},{"c":310.34,"h":310.34,"l":310.34,"n":2,"o":310.34,"t":"2026-10-08T10:15:00Z","v":50,"vw":310.34},{"c":310.61,"h":312.34,"l":309.04,"n":194,"o":312.34,"t":"2026-10-08T13:30:00Z","v":4630,"vw":311.572666},{"c":311.875,"h":311.875,"l":310.09,"n":477,"o":310.64,"t":"2026-10-08T13:45:00Z","v":19390,"vw":310.88669},{"c":310.96,"h":312.865,"l":310.69,"n":800,"o":311.88,"t":"2026-10-08T14:00:00Z","v":26012,"vw":311.701093},{"c":310.43,"h":311.73,"l":310.4,"n":591,"o":310.64,"t":"2026-10-08T14:15:00Z","v":9058,"vw":310.84141},{"c":311.78,"h":311.78,"l":310.58,"n":591,"o":310.59,"t":"2026-10-08T14:30:00Z","v":8547,"vw":310.93902},{"c":310.55,"h":311.77,"l":310.3795,"n":570,"o":311.77,"t":"2026-10-08T14:45:00Z","v":7523,"vw":311.039664},{"c":310.82,"h":310.82,"l":310.23,"n":606,"o":310.67,"t":"2026-10-08T15:00:00Z","v":9749,"vw":310.557838},{"c":310.065,"h":311.36,"l":309.99,"n":753,"o":310.47,"t":"2026-10-08T15:15:00Z","v":16189,"vw":310.818044},{"c":311.07,"h":311.16,"l":309.83,"n":553,"o":310.15,"t":"2026-10-08T15:30:00Z","v":9361,"vw":310.529447},{"c":310.865,"h":311.41,"l":310.61,"n":551,"o":311.105,"t":"2026-10-08T15:45:00Z","v":8474,"vw":310.944141},{"c":311.07,"h":311.36,"l":310.86,"n":437,"o":311.09,"t":"2026-10-08T16:00:00Z","v":6213,"vw":311.069765},{"c":311.035,"h":311.85,"l":310.58,"n":602,"o":310.885,"t":"2026-10-08T16:15:00Z","v":10313,"vw":311.10744},{"c":311.52,"h":311.68,"l":311,"n":525,"o":311.035,"t":"2026-10-08T16:30:00Z","v":10499,"vw":311.224236},{"c":313.5375,"h":313.5375,"l":311.37,"n":581,"o":311.37,"t":"2026-10-08T16:45:00Z","v":9192,"vw":312.505675},{"c":312.83,"h":314.48,"l":312.68,"n":759,"o":313.495,"t":"2026-10-08T17:00:00Z","v":13152,"vw":313.52602},{"c":313.55,"h":313.895,"l":313.0575,"n":541,"o":313.06,"t":"2026-10-08T17:15:00Z","v":9398,"vw":313.595384},{"c":314.34,"h":314.34,"l":313.5,"n":861,"o":313.52,"t":"2026-10-08T17:30:00Z","v":17810,"vw":313.811792},{"c":314.15,"h":314.59,"l":313.811,"n":1038,"o":314.335,"t":"2026-10-08T17:45:00Z","v":31087,"vw":314.15274},{"c":314,"h":314.45,"l":313.8875,"n":931,"o":314.15,"t":"2026-10-08T18:00:00Z","v":38607,"vw":314.103008},{"c":314.005,"h":314.48,"l":313.89,"n":696,"o":314.07,"t":"2026-10-08T18:15:00Z","v":16941,"vw":314.143495},{"c":314.875,"h":315.48,"l":313.86,"n":691,"o":313.995,"t":"2026-10-08T18:30:00Z","v":13918,"vw":314.791922},{"c":314.53,"h":315.14,"l":314.145,"n":820,"o":314.895,"t":"2026-10-08T18:45:00Z","v":20597,"vw":314.558771},{"c":314.845,"h":314.99,"l":314.12,"n":814,"o":314.49,"t":"2026-10-08T19:00:00Z","v":19415,"vw":314.625954},{"c":314.345,"h":315.1,"l":314.2,"n":1063,"o":314.79,"t":"2026-10-08T19:15:00Z","v":30552,"vw":314.635367},{"c":314.8,"h":314.8,"l":314.09,"n":1125,"o":314.345,"t":"2026-10-08T19:30:00Z","v":26218,"vw":314.357882},{"c":314.2,"h":315.32,"l":313.975,"n":4088,"o":314.8,"t":"2026-10-08T19:45:00Z","v":124416,"vw":314.515932},{"c":314.2,"h":314.2,"l":314.2,"n":57,"o":314.2,"t":"2026-10-08T20:00:00Z","v":169935,"vw":314.2},{"c":314.2,"h":314.2,"l":314.05,"n":36,"o":314.2,"t":"2026-10-09T12:15:00Z","v":1017,"vw":314.16583},{"c":314.56,"h":314.56,"l":314.56,"n":17,"o":314.56,"t":"2026-10-09T12:45:00Z","v":502,"vw":314.56},{"c":315.58,"h":316.9,"l":311.62,"n":716,"o":313.39,"t":"2026-10-09T13:30:00Z","v":18351,"vw":314.377433},{"c":316.77,"h":317.23,"l":315.59,"n":799,"o":315.59,"t":"2026-10-09T13:45:00Z","v":32074,"vw":316.186384},{"c":317.38,"h":318.175,"l":316.74,"n":1019,"o":316.78,"t":"2026-10-09T14:00:00Z","v":33378,"vw":317.175261},{"c":316.53,"h":317.6905,"l":316.5,"n":635,"o":317.205,"t":"2026-10-09T14:15:00Z","v":11002,"vw":316.967588},{"c":315.6,"h":316.48,"l":315.6,"n":638,"o":316.305,"t":"2026-10-09T14:30:00Z","v":11715,"vw":316.038559},{"c":315.455,"h":315.83,"l":314.89,"n":785,"o":315.495,"t":"2026-10-09T14:45:00Z","v":15650,"vw":315.323038},{"c":315.99,"h":316.49,"l":315.12,"n":686,"o":315.415,"t":"2026-10-09T15:00:00Z","v":10379,"vw":315.970303},{"c":315.15,"h":316.31,"l":314.62,"n":796,"o":316.06,"t":"2026-10-09T15:15:00Z","v":14984,"vw":315.741718},{"c":313.94,"h":315.02,"l":313.82,"n":570,"o":315.02,"t":"2026-10-09T15:30:00Z","v":7227,"vw":314.314626},{"c":314.08,"h":314.08,"l":313.63,"n":912,"o":313.94,"t":"2026-10-09T15:45:00Z","v":12473,"vw":313.848182},{"c":314.03,"h":314.535,"l":313.89,"n":589,"o":313.99,"t":"2026-10-09T16:00:00Z","v":9883,"vw":314.195844},{"c":314.66,"h":314.67,"l":313.99,"n":574,"o":314.1,"t":"2026-10-09T16:15:00Z","v":8803,"vw":314.459434},{"c":314.94,"h":314.94,"l":314.59,"n":477,"o":314.76,"t":"2026-10-09T16:30:00Z","v":7550,"vw":314.755374},{"c":314.6,"h":315.09,"l":314.18,"n":742,"o":315,"t":"2026-10-09T16:45:00Z","v":12722,"vw":314.660582},{"c":315.15,"h":315.235,"l":314.45,"n":590,"o":314.6,"t":"2026-10-09T17:00:00Z","v":10225,"vw":314.841606},{"c":314.47,"h":315.155,"l":314.1,"n":689,"o":315.155,"t":"2026-10-09T17:15:00Z","v":13463,"vw":314.517235},{"c":315.45,"h":315.45,"l":314.31,"n":1245,"o":314.41,"t":"2026-10-09T17:30:00Z","v":39787,"vw":314.99878},{"c":315.6,"h":315.6,"l":315.18,"n":571,"o":315.415,"t":"2026-10-09T17:45:00Z","v":10364,"vw":315.37989},{"c":316.05,"h":316.39,"l":315.58,"n":673,"o":315.58,"t":"2026-10-09T18:00:00Z","v":14515,"vw":315.977092},{"c":315.92,"h":316.03,"l":315.82,"n":576,"o":315.985,"t":"2026-10-09T18:15:00Z","v":9195,"vw":315.925947},{"c":315.75,"h":316.165,"l":315.63,"n":558,"o":315.92,"t":"2026-10-09T18:30:00Z","v":10931,"vw":316.014576},{"c":315.62,"h":315.96,"l":315.13,"n":821,"o":315.63,"t":"2026-10-09T18:45:00Z","v":17673,"vw":315.621503},{"c":314.92,"h":315.78,"l":314.92,"n":1079,"o":315.6,"t":"2026-10-09T19:00:00Z","v":30321,"vw":315.402158},{"c":314.77,"h":314.845,"l":314.13,"n":982,"o":314.83,"t":"2026-10-09T19:15:00Z","v":22016,"vw":314.465471},{"c":314.43,"h":314.96,"l":314.26,"n":1396,"o":314.56,"t":"2026-10-09T19:30:00Z","v":33025,"vw":314.5984},{"c":312.39,"h":314.745,"l":311.78,"n":3995,"o":314.42,"t":"2026-10-09T19:45:00Z","v":95427,"vw":312.532782},{"c":311.84,"h":312.15,"l":311.84,"n":43,"o":312.15,"t":"2026-10-09T20:00:00Z","v":89179,"vw":312.14984},{"c":312.15,"h":312.15,"l":312.15,"n":2,"o":312.15,"t":"2026-10-12T11:00:00Z","v":351,"vw":312.15},{"c":312.51,"h":312.51,"l":311.6,"n":25,"o":312.14,"t":"2026-10-12T11:15:00Z","v":850,"vw":312.211219},{"c":310.2,"h":310.51,"l":309.5,"n":33,"o":309.5,"t":"2026-10-12T11:30:00Z","v":924,"vw":310.091021},{"c":312.1,"h":312.61,"l":312.1,"n":18,"o":312.61,"t":"2026-10-12T13:00:00Z","v":552,"vw":312.337873},{"c":312.51,"h":312.51,"l":312.51,"n":7,"o":312.51,"t":"2026-10-12T13:15:00Z","v":182,"vw":312.51},{"c":314.02,"h":316.39,"l":310.11,"n":465,"o":310.11,"t":"2026-10-12T13:30:00Z","v":8855,"vw":314.159925},{"c":314.695,"h":315.19,"l":314.18,"n":544,"o":315.01,"t":"2026-10-12T13:45:00Z","v":7043,"vw":314.553553},{"c":315.83,"h":316.1,"l":314.68,"n":737,"o":314.7,"t":"2026-10-12T14:00:00Z","v":15373,"vw":315.28728},{"c":315.7,"h":315.99,"l":315.39,"n":740,"o":315.39,"t":"2026-10-12T14:15:00Z","v":8225,"vw":315.664833},{"c":315.92,"h":316.585,"l":315.845,"n":742,"o":315.845,"t":"2026-10-12T14:30:00Z","v":9295,"vw":316.118743},{"c":316.24,"h":316.575,"l":315.58,"n":515,"o":315.91,"t":"2026-10-12T14:45:00Z","v":6350,"vw":315.964655},{"c":316.32,"h":316.4473,"l":316.06,"n":429,"o":316.36,"t":"2026-10-12T15:00:00Z","v":5099,"vw":316.238765},{"c":316.3,"h":316.75,"l":316.17,"n":658,"o":316.32,"t":"2026-10-12T15:15:00Z","v":8768,"vw":316.44864},{"c":316.12,"h":316.52,"l":316.12,"n":458,"o":316.31,"t":"2026-10-12T15:30:00Z","v":6786,"vw":316.309841},{"c":316.455,"h":316.56,"l":316.06,"n":372,"o":316.135,"t":"2026-10-12T15:45:00Z","v":4643,"vw":316.317021},{"c":316.33,"h":316.61,"l":316.11,"n":309,"o":316.45,"t":"2026-10-12T16:00:00Z","v":5322,"vw":316.303385},{"c":315.995,"h":316.45,"l":315.95,"n":495,"o":316.33,"t":"2026-10-12T16:15:00Z","v":7127,"vw":316.248312},{"c":315.91,"h":315.95,"l":315.83,"n":268,"o":315.92,"t":"2026-10-12T16:30:00Z","v":4037,"vw":315.898712},{"c":315.44,"h":315.885,"l":315.32,"n":469,"o":315.885,"t":"2026-10-12T16:45:00Z","v":7191,"vw":315.617366},{"c":315.26,"h":315.33,"l":315.07,"n":310,"o":315.205,"t":"2026-10-12T17:00:00Z","v":5997,"vw":315.184873},{"c":315.855,"h":315.87,"l":315.21,"n":492,"o":315.265,"t":"2026-10-12T17:15:00Z","v":10036,"vw":315.637698},{"c":315.85,"h":316.07,"l":315.56,"n":504,"o":315.94,"t":"2026-10-12T17:30:00Z","v":10054,"vw":315.766693},{"c":316.2025,"h":316.2025,"l":315.82,"n":308,"o":315.82,"t":"2026-10-12T17:45:00Z","v":4157,"vw":315.960356},{"c":316.245,"h":316.545,"l":316.2,"n":400,"o":316.29,"t":"2026-10-12T18:00:00Z","v":7557,"vw":316.339486},{"c":316.025,"h":316.31,"l":315.835,"n":435,"o":316.285,"t":"2026-10-12T18:15:00Z","v":6141,"vw":316.101244},{"c":315.95,"h":316.13,"l":315.715,"n":377,"o":316.0301,"t":"2026-10-12T18:30:00Z","v":6724,"vw":315.928888},{"c":316.28,"h":316.295,"l":315.945,"n":665,"o":315.945,"t":"2026-10-12T18:45:00Z","v":14681,"vw":316.130157},{"c":316.24,"h":316.665,"l":316.24,"n":504,"o":316.6325,"t":"2026-10-12T19:00:00Z","v":10310,"vw":316.486605},{"c":316.075,"h":316.745,"l":315.86,"n":769,"o":316.23,"t":"2026-10-12T19:15:00Z","v":14575,"vw":316.305689},{"c":315.895,"h":316.215,"l":315.7625,"n":939,"o":316.0175,"t":"2026-10-12T19:30:00Z","v":16692,"vw":315.991613},{"c":315.53,"h":316.17,"l":315.08,"n":3462,"o":315.795,"t":"2026-10-12T19:45:00Z","v":76041,"vw":315.545376},{"c":315.52,"h":315.7,"l":315.52,"n":53,"o":315.65,"t":"2026-10-12T20:00:00Z","v":99563,"vw":315.520355},{"c":315.52,"h":315.52,"l":315.52,"n":2,"o":315.52,"t":"2026-10-12T20:15:00Z","v":5907,"vw":315.52},{"c":317.51,"h":317.51,"l":316,"n":22,"o":316,"t":"2026-10-13T13:15:00Z","v":333,"vw":316.927363},{"c":313.73,"h":319.3,"l":313.48,"n":450,"o":316.7,"t":"2026-10-13T13:30:00Z","v":21841,"vw":316.271255},{"c":314.07,"h":314.1899,"l":312.84,"n":585,"o":313.385,"t":"2026-10-13T13:45:00Z","v":9340,"vw":313.344453},{"c":314.14,"h":314.15,"l":312.235,"n":551,"o":314.01,"t":"2026-10-13T14:00:00Z","v":8207,"vw":313.362279},{"c":314.05,"h":314.85,"l":313.79,"n":494,"o":314.2,"t":"2026-10-13T14:15:00Z","v":6949,"vw":314.252798},{"c":314.82,"h":314.825,"l":314.145,"n":366,"o":314.23,"t":"2026-10-13T14:30:00Z","v":5371,"vw":314.537657},{"c":314.72,"h":315.275,"l":314.72,"n":510,"o":314.82,"t":"2026-10-13T14:45:00Z","v":8020,"vw":315.047774},{"c":314.61,"h":315.16,"l":314.61,"n":342,"o":314.71,"t":"2026-10-13T15:00:00Z","v":4194,"vw":314.884846},{"c":314.41,"h":314.9875,"l":314.0301,"n":475,"o":314.665,"t":"2026-10-13T15:15:00Z","v":6727,"vw":314.448572},{"c":314.655,"h":314.83,"l":314.26,"n":386,"o":314.3,"t":"2026-10-13T15:30:00Z","v":4450,"vw":314.602646},{"c":314.9,"h":314.995,"l":314.42,"n":363,"o":314.82,"t":"2026-10-13T15:45:00Z","v":5842,"vw":314.720561},{"c":314.72,"h":314.96,"l":314.51,"n":333,"o":314.92,"t":"2026-10-13T16:00:00Z","v":7313,"vw":314.817909},{"c":314.915,"h":314.98,"l":314.43,"n":371,"o":314.72,"t":"2026-10-13T16:15:00Z","v":4862,"vw":314.715409},{"c":315.35,"h":315.3799,"l":314.85,"n":268,"o":314.95,"t":"2026-10-13T16:30:00Z","v":4411,"vw":315.081791},{"c":315.645,"h":315.82,"l":315.22,"n":403,"o":315.23,"t":"2026-10-13T16:45:00Z","v":5659,"vw":315.477469},{"c":315.6,"h":315.72,"l":315.39,"n":293,"o":315.68,"t":"2026-10-13T17:00:00Z","v":4248,"vw":315.551081},{"c":315.605,"h":315.73,"l":315.3701,"n":288,"o":315.65,"t":"2026-10-13T17:15:00Z","v":5521,"vw":315.551632},{"c":315.26,"h":316.05,"l":315.26,"n":409,"o":315.61,"t":"2026-10-13T17:30:00Z","v":6633,"vw":315.643836},{"c":315,"h":315.47,"l":314.96,"n":309,"o":315.25,"t":"2026-10-13T17:45:00Z","v":4925,"vw":315.152408},{"c":315.02,"h":315.43,"l":314.7301,"n":373,"o":315,"t":"2026-10-13T18:00:00Z","v":7208,"vw":315.038479},{"c":315.235,"h":315.245,"l":314.88,"n":348,"o":315.115,"t":"2026-10-13T18:15:00Z","v":8651,"vw":315.088951},{"c":316.12,"h":316.13,"l":315.19,"n":340,"o":315.19,"t":"2026-10-13T18:30:00Z","v":5306,"vw":315.783102},{"c":315.425,"h":316.12,"l":315.425,"n":529,"o":316.12,"t":"2026-10-13T18:45:00Z","v":7943,"vw":315.795745},{"c":314.965,"h":315.82,"l":314.965,"n":465,"o":315.63,"t":"2026-10-13T19:00:00Z","v":8119,"vw":315.279767},{"c":314.09,"h":315.16,"l":313.695,"n":786,"o":315.005,"t":"2026-10-13T19:15:00Z","v":14566,"vw":314.469155},{"c":312.345,"h":314.105,"l":312.345,"n":1057,"o":314.08,"t":"2026-10-13T19:30:00Z","v":20527,"vw":313.289984},{"c":313.68,"h":313.765,"l":312.22,"n":3176,"o":312.28,"t":"2026-10-13T19:45:00Z","v":72378,"vw":313.008509},{"c":313.64,"h":313.64,"l":313.54,"n":93,"o":313.54,"t":"2026-10-13T20:00:00Z","v":157963,"vw":313.639916},{"c":313.64,"h":313.64,"l":313.64,"n":1,"o":313.64,"t":"2026-10-13T20:30:00Z","v":18029,"vw":313.64},{"c":315.79,"h":316.79,"l":314.1,"n":350,"o":314.1,"t":"2026-10-14T13:30:00Z","v":8687,"vw":315.044468},{"c":318.11,"h":318.3,"l":316.35,"n":754,"o":316.35,"t":"2026-10-14T13:45:00Z","v":19366,"vw":316.914365},{"c":318.755,"h":319.1999,"l":317.755,"n":853,"o":317.755,"t":"2026-10-14T14:00:00Z","v":21405,"vw":318.555654},{"c":318.93,"h":319.09,"l":318.64,"n":672,"o":318.77,"t":"2026-10-14T14:15:00Z","v":19369,"vw":318.898218},{"c":318.43,"h":319.7,"l":317.9,"n":705,"o":318.965,"t":"2026-10-14T14:30:00Z","v":16472,"vw":318.564291},{"c":317.63,"h":318.44,"l":317.63,"n":628,"o":318.12,"t":"2026-10-14T14:45:00Z","v":12096,"vw":317.895695},{"c":317.78,"h":318.07,"l":317.19,"n":751,"o":317.785,"t":"2026-10-14T15:00:00Z","v":9457,"vw":317.707185},{"c":318.125,"h":318.505,"l":317.5,"n":756,"o":317.805,"t":"2026-10-14T15:15:00Z","v":20746,"vw":318.075759},{"c":318.17,"h":318.57,"l":318.0201,"n":727,"o":318.125,"t":"2026-10-14T15:30:00Z","v":12579,"vw":318.279817},{"c":318.275,"h":318.57,"l":317.97,"n":597,"o":318.11,"t":"2026-10-14T15:45:00Z","v":8384,"vw":318.303061},{"c":318.51,"h":318.88,"l":318.045,"n":571,"o":318.19,"t":"2026-10-14T16:00:00Z","v":9379,"vw":318.407962},{"c":318.52,"h":318.72,"l":318.22,"n":661,"o":318.56,"t":"2026-10-14T16:15:00Z","v":16301,"vw":318.430423},{"c":317.49,"h":318.525,"l":317.49,"n":461,"o":318.44,"t":"2026-10-14T16:30:00Z","v":10483,"vw":318.208972},{"c":317.36,"h":317.85,"l":317.35,"n":436,"o":317.51,"t":"2026-10-14T16:45:00Z","v":6756,"vw":317.547897},{"c":317.645,"h":317.94,"l":317.41,"n":454,"o":317.46,"t":"2026-10-14T17:00:00Z","v":8471,"vw":317.622162},{"c":318.76,"h":318.97,"l":317.65,"n":539,"o":317.84,"t":"2026-10-14T17:15:00Z","v":8349,"vw":318.282159},{"c":319.0201,"h":319.26,"l":318.52,"n":753,"o":318.795,"t":"2026-10-14T17:30:00Z","v":19256,"vw":318.927245},{"c":319.04,"h":319.48,"l":318.61,"n":579,"o":319.005,"t":"2026-10-14T17:45:00Z","v":14246,"vw":318.958435},{"c":319.545,"h":319.75,"l":318.79,"n":609,"o":318.79,"t":"2026-10-14T18:00:00Z","v":9183,"vw":319.353263},{"c":319.34,"h":319.74,"l":319.34,"n":626,"o":319.5625,"t":"2026-10-14T18:15:00Z","v":10654,"vw":319.58366},{"c":318.06,"h":319.67,"l":317.7858,"n":707,"o":319.485,"t":"2026-10-14T18:30:00Z","v":15167,"vw":319.02161},{"c":316.9875,"h":318.39,"l":316.885,"n":1052,"o":317.995,"t":"2026-10-14T18:45:00Z","v":23010,"vw":317.860725},{"c":316.36,"h":317.19,"l":316.29,"n":854,"o":316.955,"t":"2026-10-14T19:00:00Z","v":18365,"vw":316.878479},{"c":316.58,"h":316.68,"l":315.98,"n":1215,"o":316.3,"t":"2026-10-14T19:15:00Z","v":27208,"vw":316.215973},{"c":317.08,"h":317.13,"l":316.35,"n":1173,"o":316.59,"t":"2026-10-14T19:30:00Z","v":20793,"vw":316.639205},{"c":317.425,"h":318.385,"l":316.76,"n":4073,"o":317.01,"t":"2026-10-14T19:45:00Z","v":88557,"vw":317.32837},{"c":317.34,"h":317.34,"l":317.34,"n":67,"o":317.34,"t":"2026-10-14T20:00:00Z","v":115931,"vw":317.34},{"c":318,"h":318,"l":318,"n":8,"o":318,"t":"2026-10-15T09:15:00Z","v":310,"vw":318},{"c":320.525,"h":323.625,"l":320.22,"n":441,"o":321.6,"t":"2026-10-15T13:30:00Z","v":16174,"vw":321.658054},{"c":321.89,"h":323.15,"l":320.545,"n":702,"o":320.545,"t":"2026-10-15T13:45:00Z","v":17624,"vw":322.169693},{"c":322.38,"h":323.3599,"l":321.48,"n":690,"o":321.795,"t":"2026-10-15T14:00:00Z","v":10442,"vw":322.299856},{"c":321.65,"h":322.28,"l":321.5301,"n":425,"o":322.02,"t":"2026-10-15T14:15:00Z","v":6731,"vw":321.854312},{"c":322.02,"h":322.415,"l":321.38,"n":1002,"o":322.07,"t":"2026-10-15T14:30:00Z","v":32062,"vw":321.809461},{"c":322.435,"h":323.75,"l":321.525,"n":494,"o":322.04,"t":"2026-10-15T14:45:00Z","v":7237,"vw":322.609954},{"c":322.29,"h":323.04,"l":322.24,"n":349,"o":322.475,"t":"2026-10-15T15:00:00Z","v":5362,"vw":322.644848},{"c":323.005,"h":323.005,"l":322.18,"n":371,"o":322.28,"t":"2026-10-15T15:15:00Z","v":5766,"vw":322.460286},{"c":322.7825,"h":323.24,"l":322.39,"n":355,"o":323.24,"t":"2026-10-15T15:30:00Z","v":4720,"vw":322.791377},{"c":322.06,"h":322.99,"l":321.96,"n":347,"o":322.785,"t":"2026-10-15T15:45:00Z","v":4800,"vw":322.372695},{"c":321.75,"h":322.06,"l":321.7,"n":385,"o":322.06,"t":"2026-10-15T16:00:00Z","v":5009,"vw":321.809463},{"c":322.32,"h":322.38,"l":321.63,"n":472,"o":321.75,"t":"2026-10-15T16:15:00Z","v":10070,"vw":321.938465},{"c":322.4,"h":322.48,"l":321.94,"n":486,"o":322.26,"t":"2026-10-15T16:30:00Z","v":10615,"vw":322.173162},{"c":322.34,"h":322.46,"l":321.935,"n":468,"o":322.28,"t":"2026-10-15T16:45:00Z","v":4230,"vw":322.190272},{"c":322.83,"h":322.83,"l":322.355,"n":372,"o":322.355,"t":"2026-10-15T17:00:00Z","v":6590,"vw":322.662559},{"c":323.01,"h":323.04,"l":322.43,"n":418,"o":322.6,"t":"2026-10-15T17:15:00Z","v":6701,"vw":322.670458},{"c":322.04,"h":323.36,"l":322.04,"n":502,"o":322.93,"t":"2026-10-15T17:30:00Z","v":10583,"vw":322.736769},{"c":323.07,"h":323.1786,"l":322.13,"n":883,"o":322.225,"t":"2026-10-15T17:45:00Z","v":19919,"vw":322.675851},{"c":323.33,"h":323.38,"l":322.82,"n":561,"o":322.915,"t":"2026-10-15T18:00:00Z","v":12783,"vw":323.145855},{"c":323.085,"h":323.86,"l":322.77,"n":649,"o":323.26,"t":"2026-10-15T18:15:00Z","v":17001,"vw":323.461532},{"c":322.83,"h":323.36,"l":322.6501,"n":585,"o":323.05,"t":"2026-10-15T18:30:00Z","v":9080,"vw":323.006872},{"c":322.76,"h":322.97,"l":322.42,"n":483,"o":322.8,"t":"2026-10-15T18:45:00Z","v":7993,"vw":322.680409},{"c":322.565,"h":322.785,"l":322.47,"n":648,"o":322.62,"t":"2026-10-15T19:00:00Z","v":10130,"vw":322.651905},{"c":322.83,"h":322.9,"l":322.495,"n":709,"o":322.53,"t":"2026-10-15T19:15:00Z","v":9579,"vw":322.731922},{"c":323.17,"h":323.605,"l":322.88,"n":1035,"o":322.88,"t":"2026-10-15T19:30:00Z","v":18999,"vw":323.237535},{"c":325.12,"h":325.15,"l":323.18,"n":4674,"o":323.18,"t":"2026-10-15T19:45:00Z","v":125100,"vw":324.292507},{"c":325.03,"h":325.07,"l":324.98,"n":81,"o":324.98,"t":"2026-10-15T20:00:00Z","v":119864,"vw":325.068666},{"c":325.16,"h":327.5,"l":324.95,"n":500,"o":326.05,"t":"2026-10-16T13:30:00Z","v":29146,"vw":325.986614},{"c":323.99,"h":325.9449,"l":323.95,"n":370,"o":325.415,"t":"2026-10-16T13:45:00Z","v":8567,"vw":324.85565},{"c":321.565,"h":324.51,"l":321.38,"n":545,"o":323.98,"t":"2026-10-16T14:00:00Z","v":11443,"vw":322.988436},{"c":321.025,"h":321.68,"l":320.71,"n":542,"o":321.005,"t":"2026-10-16T14:15:00Z","v":9486,"vw":321.42998},{"c":320.925,"h":321.805,"l":320.68,"n":507,"o":320.81,"t":"2026-10-16T14:30:00Z","v":13177,"vw":321.329139},{"c":321.085,"h":321.325,"l":320.3115,"n":518,"o":320.84,"t":"2026-10-16T14:45:00Z","v":10996,"vw":320.95468},{"c":322.19,"h":322.19,"l":321.11,"n":502,"o":321.11,"t":"2026-10-16T15:00:00Z","v":16566,"vw":321.448397},{"c":321.685,"h":322.24,"l":321.55,"n":444,"o":322.22,"t":"2026-10-16T15:15:00Z","v":6081,"vw":322.032513},{"c":320.81,"h":321.85,"l":320.81,"n":407,"o":321.81,"t":"2026-10-16T15:30:00Z","v":8320,"vw":321.343711},{"c":320.33,"h":321.1,"l":320.33,"n":372,"o":320.83,"t":"2026-10-16T15:45:00Z","v":4761,"vw":320.928355},{"c":319.66,"h":320.7,"l":319.54,"n":503,"o":320.09,"t":"2026-10-16T16:00:00Z","v":8883,"vw":320.318933},{"c":319.32,"h":320.28,"l":319.32,"n":405,"o":319.86,"t":"2026-10-16T16:15:00Z","v":5063,"vw":319.825003},{"c":320.09,"h":320.155,"l":319.445,"n":476,"o":319.585,"t":"2026-10-16T16:30:00Z","v":6903,"vw":319.827747},{"c":320.145,"h":320.25,"l":319.74,"n":199,"o":319.835,"t":"2026-10-16T16:45:00Z","v":3671,"vw":319.918912},{"c":320.86,"h":320.9225,"l":319.23,"n":536,"o":320.25,"t":"2026-10-16T17:00:00Z","v":11279,"vw":320.037079},{"c":320.25,"h":321.1,"l":320.25,"n":709,"o":320.92,"t":"2026-10-16T17:15:00Z","v":9539,"vw":320.742565},{"c":319.8925,"h":320.13,"l":319.545,"n":687,"o":320.03,"t":"2026-10-16T17:30:00Z","v":7051,"vw":319.839402},{"c":319.005,"h":320,"l":318.77,"n":455,"o":319.96,"t":"2026-10-16T17:45:00Z","v":4332,"vw":319.368682},{"c":318.565,"h":318.975,"l":318.46,"n":425,"o":318.835,"t":"2026-10-16T18:00:00Z","v":7348,"vw":318.653803},{"c":318.105,"h":318.565,"l":317.93,"n":481,"o":318.565,"t":"2026-10-16T18:15:00Z","v":6753,"vw":318.194516},{"c":318.24,"h":318.57,"l":318,"n":440,"o":318.1,"t":"2026-10-16T18:30:00Z","v":6453,"vw":318.28223},{"c":317.83,"h":318.59,"l":317.5,"n":799,"o":318.24,"t":"2026-10-16T18:45:00Z","v":19255,"vw":318.110911},{"c":317.3,"h":318.03,"l":316.94,"n":1032,"o":317.65,"t":"2026-10-16T19:00:00Z","v":23195,"vw":317.48135},{"c":317.365,"h":317.77,"l":317.05,"n":780,"o":317.05,"t":"2026-10-16T19:15:00Z","v":16306,"vw":317.409689},{"c":316.8,"h":317.25,"l":316.32,"n":1612,"o":317.25,"t":"2026-10-16T19:30:00Z","v":42956,"vw":316.66845},{"c":317.95,"h":318.93,"l":316.12,"n":5221,"o":316.73,"t":"2026-10-16T19:45:00Z","v":191069,"vw":317.92537},{"c":317.95,"h":318,"l":317.95,"n":82,"o":318,"t":"2026-10-16T20:00:00Z","v":184255,"vw":317.950012},{"c":321.01,"h":321.01,"l":316.5,"n":21,"o":318.2,"t":"2026-10-19T09:00:00Z","v":818,"vw":318.767793},{"c":318.3,"h":318.3,"l":318.3,"n":4,"o":318.3,"t":"2026-10-19T11:45:00Z","v":373,"vw":318.3},{"c":316,"h":317.71,"l":316,"n":43,"o":316.5,"t":"2026-10-19T12:00:00Z","v":884,"vw":316.644869},{"c":315.5,"h":317,"l":315.5,"n":22,"o":317,"t":"2026-10-19T12:15:00Z","v":416,"vw":316.127508},{"c":313.5,"h":315,"l":313.5,"n":46,"o":313.5,"t":"2026-10-19T12:30:00Z","v":1280,"vw":313.962908},{"c":313.61,"h":314.31,"l":313.61,"n":5,"o":314.31,"t":"2026-10-19T12:45:00Z","v":161,"vw":313.8725},{"c":312.5,"h":312.5,"l":312.5,"n":4,"o":312.5,"t":"2026-10-19T13:00:00Z","v":109,"vw":312.5},{"c":307,"h":307,"l":307,"n":1,"o":307,"t":"2026-10-19T13:15:00Z","v":98,"vw":307},{"c":319.01,"h":320,"l":314.685,"n":634,"o":315.5,"t":"2026-10-19T13:30:00Z","v":21258,"vw":317.679721},{"c":318.405,"h":319.44,"l":317.715,"n":550,"o":319.02,"t":"2026-10-19T13:45:00Z","v":12198,"vw":318.685706},{"c":317.9401,"h":318.68,"l":317.7,"n":451,"o":318.285,"t":"2026-10-19T14:00:00Z","v":8391,"vw":318.200007},{"c":318.12,"h":318.49,"l":317.61,"n":509,"o":318.13,"t":"2026-10-19T14:15:00Z","v":8042,"vw":318.067101},{"c":317.565,"h":318.37,"l":317.54,"n":375,"o":318.13,"t":"2026-10-19T14:30:00Z","v":4964,"vw":318.020067},{"c":316.985,"h":317.605,"l":316.2915,"n":639,"o":317.42,"t":"2026-10-19T14:45:00Z","v":18548,"vw":316.691744},{"c":317.225,"h":317.4522,"l":316.92,"n":413,"o":317.23,"t":"2026-10-19T15:00:00Z","v":8034,"vw":317.25996},{"c":317.96,"h":318.13,"l":317.52,"n":413,"o":317.52,"t":"2026-10-19T15:15:00Z","v":7070,"vw":317.68203},{"c":317.72,"h":318.195,"l":317.52,"n":502,"o":317.96,"t":"2026-10-19T15:30:00Z","v":7441,"vw":317.933003},{"c":317.67,"h":317.98,"l":317.38,"n":387,"o":317.81,"t":"2026-10-19T15:45:00Z","v":5409,"vw":317.649755},{"c":317.835,"h":317.89,"l":317.2,"n":349,"o":317.7009,"t":"2026-10-19T16:00:00Z","v":5630,"vw":317.640511},{"c":317.33,"h":317.91,"l":317.115,"n":389,"o":317.84,"t":"2026-10-19T16:15:00Z","v":6183,"vw":317.463307},{"c":317.76,"h":318.11,"l":317.51,"n":322,"o":317.51,"t":"2026-10-19T16:30:00Z","v":5086,"vw":317.779508},{"c":317.9383,"h":318.1,"l":317.69,"n":347,"o":317.87,"t":"2026-10-19T16:45:00Z","v":5150,"vw":317.929809},{"c":317.66,"h":318.12,"l":317.66,"n":382,"o":317.815,"t":"2026-10-19T17:00:00Z","v":5679,"vw":317.958231},{"c":317.82,"h":318.07,"l":317.61,"n":465,"o":317.755,"t":"2026-10-19T17:15:00Z","v":7400,"vw":317.875694},{"c":318.1,"h":318.12,"l":317.73,"n":404,"o":317.81,"t":"2026-10-19T17:30:00Z","v":5703,"vw":317.889115},{"c":318.645,"h":318.9,"l":317.965,"n":748,"o":318.1,"t":"2026-10-19T17:45:00Z","v":17801,"vw":318.447615},{"c":318.635,"h":319.08,"l":318.55,"n":565,"o":318.94,"t":"2026-10-19T18:00:00Z","v":12330,"vw":318.881417},{"c":318.365,"h":318.96,"l":318.26,"n":605,"o":318.635,"t":"2026-10-19T18:15:00Z","v":14402,"vw":318.647324},{"c":318.25,"h":318.66,"l":318.06,"n":693,"o":318.13,"t":"2026-10-19T18:30:00Z","v":15202,"vw":318.373136},{"c":318.45,"h":318.66,"l":317.775,"n":948,"o":318.29,"t":"2026-10-19T18:45:00Z","v":26344,"vw":318.238918},{"c":319.05,"h":319.2,"l":318.52,"n":871,"o":318.67,"t":"2026-10-19T19:00:00Z","v":26314,"vw":318.915725},{"c":319.39,"h":319.53,"l":318.92,"n":994,"o":319.08,"t":"2026-10-19T19:15:00Z","v":19019,"vw":319.18868},{"c":319.3,"h":319.52,"l":318.8297,"n":897,"o":319.41,"t":"2026-10-19T19:30:00Z","v":15295,"vw":319.22421},{"c":319,"h":319.67,"l":318.8,"n":3450,"o":319.215,"t":"2026-10-19T19:45:00Z","v":79781,"vw":319.171189},{"c":318.83,"h":318.83,"l":318.83,"n":54,"o":318.83,"t":"2026-10-19T20:00:00Z","v":173615,"vw":318.83},{"c":318.83,"h":318.83,"l":318.83,"n":1,"o":318.83,"t":"2026-10-19T20:15:00Z","v":72807,"vw":318.83},{"c":319,"h":321.13,"l":318.165,"n":505,"o":321.1,"t":"2026-10-20T13:30:00Z","v":13072,"vw":320.202811},{"c":319.34,"h":320.85,"l":318.44,"n":429,"o":319.12,"t":"2026-10-20T13:45:00Z","v":8693,"vw":319.461615},{"c":320.26,"h":320.26,"l":317.96,"n":613,"o":319.6,"t":"2026-10-20T14:00:00Z","v":18761,"vw":318.678087},{"c":321.4,"h":322.36,"l":320.3,"n":461,"o":320.3,"t":"2026-10-20T14:15:00Z","v":15190,"vw":321.095114},{"c":322.98,"h":322.98,"l":321.4801,"n":347,"o":321.635,"t":"2026-10-20T14:30:00Z","v":4969,"vw":322.283443},{"c":322.64,"h":323.08,"l":321.795,"n":704,"o":323.08,"t":"2026-10-20T14:45:00Z","v":13011,"vw":322.334877},{"c":322.63,"h":323.08,"l":322.25,"n":510,"o":322.25,"t":"2026-10-20T15:00:00Z","v":8897,"vw":322.795576},{"c":322.9941,"h":323.695,"l":322.63,"n":484,"o":322.63,"t":"2026-10-20T15:15:00Z","v":8376,"vw":323.181461},{"c":323.81,"h":324.04,"l":322.955,"n":370,"o":322.99,"t":"2026-10-20T15:30:00Z","v":6036,"vw":323.586389},{"c":324.42,"h":324.5,"l":323.75,"n":606,"o":323.75,"t":"2026-10-20T15:45:00Z","v":9745,"vw":324.220473},{"c":322.81,"h":324.485,"l":322.74,"n":797,"o":324.355,"t":"2026-10-20T16:00:00Z","v":17820,"vw":323.40359},{"c":323.255,"h":323.37,"l":322.5,"n":448,"o":322.81,"t":"2026-10-20T16:15:00Z","v":8772,"vw":322.993353},{"c":322.9,"h":323.255,"l":322.5,"n":314,"o":323.255,"t":"2026-10-20T16:30:00Z","v":11694,"vw":323.012652},{"c":322.405,"h":323,"l":322.12,"n":421,"o":322.88,"t":"2026-10-20T16:45:00Z","v":9082,"vw":322.680543},{"c":322.74,"h":322.92,"l":322.45,"n":406,"o":322.49,"t":"2026-10-20T17:00:00Z","v":7261,"vw":322.72048},{"c":322.27,"h":322.785,"l":322.22,"n":359,"o":322.74,"t":"2026-10-20T17:15:00Z","v":7898,"vw":322.529157},{"c":322.315,"h":323.13,"l":322.12,"n":832,"o":322.295,"t":"2026-10-20T17:30:00Z","v":31691,"vw":322.651928},{"c":321.09,"h":323.07,"l":321,"n":794,"o":322.49,"t":"2026-10-20T17:45:00Z","v":22077,"vw":322.050522},{"c":321.1,"h":322.26,"l":320.01,"n":1057,"o":321.09,"t":"2026-10-20T18:00:00Z","v":23877,"vw":321.113253},{"c":321.24,"h":321.72,"l":321.13,"n":416,"o":321.155,"t":"2026-10-20T18:15:00Z","v":7482,"vw":321.367701},{"c":321.31,"h":321.69,"l":321,"n":370,"o":321.289,"t":"2026-10-20T18:30:00Z","v":7024,"vw":321.340568},{"c":321.08,"h":321.6,"l":321.02,"n":590,"o":321.31,"t":"2026-10-20T18:45:00Z","v":19656,"vw":321.248249},{"c":321.3,"h":321.55,"l":320.78,"n":498,"o":321.01,"t":"2026-10-20T19:00:00Z","v":14211,"vw":320.914392},{"c":321.49,"h":322.36,"l":320.72,"n":1149,"o":321.59,"t":"2026-10-20T19:15:00Z","v":42949,"vw":321.267649},{"c":321.49,"h":321.89,"l":320.8575,"n":1352,"o":321.28,"t":"2026-10-20T19:30:00Z","v":43666,"vw":321.20315},{"c":323.02,"h":323.24,"l":321.36,"n":3487,"o":321.65,"t":"2026-10-20T19:45:00Z","v":101199,"vw":322.675692},{"c":323.13,"h":323.13,"l":322.98,"n":58,"o":322.98,"t":"2026-10-20T20:00:00Z","v":101371,"vw":323.129063},{"c":313.93,"h":317.51,"l":313.5,"n":142,"o":317.01,"t":"2026-10-21T11:30:00Z","v":3025,"vw":315.199096},{"c":313,"h":313,"l":313,"n":7,"o":313,"t":"2026-10-21T12:00:00Z","v":201,"vw":313},{"c":314.5,"h":317.01,"l":314.5,"n":23,"o":317.01,"t":"2026-10-21T12:15:00Z","v":341,"vw":315.708723},{"c":318.51,"h":318.51,"l":314.5,"n":18,"o":314.5,"t":"2026-10-21T12:30:00Z","v":181,"vw":316.319923},{"c":318.4,"h":318.4,"l":316.51,"n":7,"o":316.51,"t":"2026-10-21T12:45:00Z","v":240,"vw":318.027586},{"c":324.41,"h":324.89,"l":317.71,"n":363,"o":319.1,"t":"2026-10-21T13:30:00Z","v":10591,"vw":321.42748},{"c":324.6082,"h":325,"l":323.98,"n":601,"o":325,"t":"2026-10-21T13:45:00Z","v":11963,"vw":324.449329},{"c":322.935,"h":324.18,"l":322.16,"n":479,"o":324.18,"t":"2026-10-21T14:00:00Z","v":7271,"vw":322.927219},{"c":323.195,"h":323.62,"l":322.935,"n":505,"o":322.94,"t":"2026-10-21T14:15:00Z","v":7729,"vw":323.177601},{"c":323.82,"h":324.1,"l":323.195,"n":620,"o":323.36,"t":"2026-10-21T14:30:00Z","v":8847,"vw":323.625697},{"c":323.53,"h":324.15,"l":323.12,"n":492,"o":323.86,"t":"2026-10-21T14:45:00Z","v":7147,"vw":323.641352},{"c":321.59,"h":323.34,"l":321.46,"n":553,"o":323.3,"t":"2026-10-21T15:00:00Z","v":10951,"vw":322.331477},{"c":322.095,"h":322.12,"l":321.46,"n":664,"o":321.595,"t":"2026-10-21T15:15:00Z","v":11322,"vw":321.726607},{"c":322.06,"h":322.42,"l":321.855,"n":810,"o":322.19,"t":"2026-10-21T15:30:00Z","v":21202,"vw":322.151042},{"c":322.4,"h":322.535,"l":321.73,"n":611,"o":321.84,"t":"2026-10-21T15:45:00Z","v":13618,"vw":322.087174},{"c":322.43,"h":322.75,"l":322.3,"n":553,"o":322.55,"t":"2026-10-21T16:00:00Z","v":9168,"vw":322.503742},{"c":322.38,"h":322.7,"l":322.31,"n":485,"o":322.41,"t":"2026-10-21T16:15:00Z","v":7851,"vw":322.431173},{"c":321.495,"h":322.43,"l":321.46,"n":621,"o":322.43,"t":"2026-10-21T16:30:00Z","v":15380,"vw":322.004902},{"c":322.995,"h":323.2,"l":321.21,"n":809,"o":321.41,"t":"2026-10-21T16:45:00Z","v":24299,"vw":322.085375},{"c":321.38,"h":322.995,"l":321.315,"n":734,"o":322.99,"t":"2026-10-21T17:00:00Z","v":31204,"vw":321.794303},{"c":321.785,"h":321.91,"l":320.95,"n":639,"o":321.21,"t":"2026-10-21T17:15:00Z","v":13123,"vw":321.359665},{"c":322.18,"h":322.29,"l":321.625,"n":750,"o":321.785,"t":"2026-10-21T17:30:00Z","v":15833,"vw":321.979534},{"c":322.315,"h":322.535,"l":322.035,"n":589,"o":322.26,"t":"2026-10-21T17:45:00Z","v":13585,"vw":322.207153},{"c":323.51,"h":323.51,"l":322.09,"n":716,"o":322.3,"t":"2026-10-21T18:00:00Z","v":15282,"vw":322.512364},{"c":323.79,"h":323.79,"l":323.21,"n":560,"o":323.405,"t":"2026-10-21T18:15:00Z","v":8598,"vw":323.389315},{"c":324.59,"h":324.61,"l":323.63,"n":642,"o":323.89,"t":"2026-10-21T18:30:00Z","v":10603,"vw":324.05796},{"c":323.325,"h":324.595,"l":323.325,"n":655,"o":324.595,"t":"2026-10-21T18:45:00Z","v":11291,"vw":323.974182},{"c":322.79,"h":323.3,"l":322.46,"n":720,"o":323.29,"t":"2026-10-21T19:00:00Z","v":11742,"vw":322.839144},{"c":323.54,"h":323.54,"l":322.71,"n":899,"o":322.89,"t":"2026-10-21T19:15:00Z","v":15491,"vw":323.158943},{"c":323.56,"h":323.64,"l":322.88,"n":1224,"o":323.49,"t":"2026-10-21T19:30:00Z","v":20808,"vw":323.273653},{"c":323.75,"h":324.37,"l":322.69,"n":3781,"o":323.42,"t":"2026-10-21T19:45:00Z","v":96770,"vw":323.437281},{"c":323.75,"h":323.75,"l":323.44,"n":73,"o":323.49,"t":"2026-10-21T20:00:00Z","v":123435,"vw":323.748727},{"c":321.9,"h":322.86,"l":321,"n":55,"o":322.5,"t":"2026-10-22T09:30:00Z","v":1658,"vw":322.185083},{"c":323,"h":323,"l":323,"n":4,"o":323,"t":"2026-10-22T10:00:00Z","v":82,"vw":323},{"c":323.5,"h":323.5,"l":323.5,"n":9,"o":323.5,"t":"2026-10-22T11:00:00Z","v":109,"vw":323.5},{"c":323,"h":323,"l":323,"n":6,"o":323,"t":"2026-10-22T11:15:00Z","v":263,"vw":323},{"c":329.68,"h":331.71,"l":314.78,"n":1492,"o":320.2,"t":"2026-10-22T13:30:00Z","v":75747,"vw":322.207855},{"c":322.47,"h":330.41,"l":322.12,"n":1324,"o":329.93,"t":"2026-10-22T13:45:00Z","v":55444,"vw":327.679612},{"c":322.97,"h":324.85,"l":322.17,"n":1143,"o":322.63,"t":"2026-10-22T14:00:00Z","v":37512,"vw":323.558657},{"c":323.19,"h":324.36,"l":322.925,"n":571,"o":323.02,"t":"2026-10-22T14:15:00Z","v":12713,"vw":323.523581},{"c":323.1451,"h":324.265,"l":323.1,"n":674,"o":323.2,"t":"2026-10-22T14:30:00Z","v":19267,"vw":323.680948},{"c":324.71,"h":325.1899,"l":323.23,"n":565,"o":323.23,"t":"2026-10-22T14:45:00Z","v":12530,"vw":324.428212},{"c":325.46,"h":325.51,"l":323.74,"n":598,"o":324.62,"t":"2026-10-22T15:00:00Z","v":18231,"vw":324.448283},{"c":325.31,"h":325.93,"l":324.695,"n":679,"o":325.29,"t":"2026-10-22T15:15:00Z","v":15800,"vw":325.262849},{"c":324.46,"h":325.64,"l":324.46,"n":601,"o":325.38,"t":"2026-10-22T15:30:00Z","v":15535,"vw":325.231031},{"c":324.48,"h":325.49,"l":324.015,"n":810,"o":324.55,"t":"2026-10-22T15:45:00Z","v":22898,"vw":324.716938},{"c":324.58,"h":325.525,"l":324.14,"n":578,"o":324.455,"t":"2026-10-22T16:00:00Z","v":13119,"vw":324.871395},{"c":325.029,"h":325.029,"l":324.195,"n":562,"o":324.58,"t":"2026-10-22T16:15:00Z","v":9446,"vw":324.533571},{"c":322.4525,"h":324.89,"l":322.35,"n":769,"o":324.87,"t":"2026-10-22T16:30:00Z","v":19021,"vw":323.478648},{"c":323.27,"h":324.085,"l":321.91,"n":814,"o":322.33,"t":"2026-10-22T16:45:00Z","v":19674,"vw":322.914627},{"c":323.29,"h":323.69,"l":322.68,"n":958,"o":323.41,"t":"2026-10-22T17:00:00Z","v":36839,"vw":323.043148},{"c":323.29,"h":323.54,"l":322.62,"n":664,"o":323.51,"t":"2026-10-22T17:15:00Z","v":15308,"vw":323.055582},{"c":324.15,"h":324.48,"l":323.17,"n":766,"o":323.37,"t":"2026-10-22T17:30:00Z","v":19673,"vw":323.899047},{"c":324.25,"h":324.83,"l":324.04,"n":583,"o":324.25,"t":"2026-10-22T17:45:00Z","v":12364,"vw":324.444918},{"c":324.59,"h":324.89,"l":323.69,"n":666,"o":324.38,"t":"2026-10-22T18:00:00Z","v":12237,"vw":324.377699},{"c":325.39,"h":325.58,"l":324.45,"n":936,"o":324.59,"t":"2026-10-22T18:15:00Z","v":23871,"vw":324.936694},{"c":324.685,"h":325.115,"l":323.72,"n":603,"o":324.93,"t":"2026-10-22T18:30:00Z","v":18363,"vw":324.70859},{"c":325.96,"h":326.1286,"l":324.58,"n":711,"o":324.68,"t":"2026-10-22T18:45:00Z","v":17493,"vw":325.330219},{"c":325.65,"h":327.48,"l":325.32,"n":1228,"o":326.005,"t":"2026-10-22T19:00:00Z","v":39305,"vw":326.699158},{"c":326.63,"h":326.9,"l":325.325,"n":1157,"o":325.645,"t":"2026-10-22T19:15:00Z","v":33657,"vw":326.281316},{"c":329.285,"h":329.32,"l":326.38,"n":1718,"o":326.38,"t":"2026-10-22T19:30:00Z","v":50379,"vw":327.976009},{"c":330.09,"h":330.79,"l":328.69,"n":4804,"o":329.265,"t":"2026-10-22T19:45:00Z","v":148570,"vw":330.018795},{"c":329.93,"h":329.93,"l":329.93,"n":81,"o":329.93,"t":"2026-10-22T20:00:00Z","v":157467,"vw":329.93},{"c":326.8367,"h":326.8367,"l":326.8367,"n":1,"o":326.8367,"t":"2026-10-22T22:45:00Z","v":80,"vw":326.8367}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1971337579617836,"strike":367.53184713375794,"iv":0.278365923566879,"gamma":0.006740445859872612,"theta":-0.08071640127388535,"vega":0.1614017515923567,"rho":0.023365505678893523,"breakevenPct":11.75976143173393},{"delta":0.15,"premium":1.9243589743589744,"strike":359.7435897435897,"iv":0.27476666666666666,"gamma":0.009082051282051282,"theta":-0.10758205128205128,"vega":0.21632564102564103,"rho":0.03524012308059208,"breakevenPct":9.619600738929078},{"delta":0.2,"premium":2.8384140550807224,"strike":354.9952516619183,"iv":0.2778530864197531,"gamma":0.010601519468186136,"theta":-0.1294718898385565,"vega":0.25568936372269707,"rho":0.04719661418415117,"breakevenPct":8.457450282483874},{"delta":0.25,"premium":3.7524691358024693,"strike":350.24691358024694,"iv":0.2809395061728395,"gamma":0.01212098765432099,"theta":-0.15136172839506173,"vega":0.2950530864197531,"rho":0.059153105287710256,"breakevenPct":7.29529982603867},{"delta":0.3,"premium":4.931940298507463,"strike":346.46268656716416,"iv":0.28442507462686567,"gamma":0.012907462686567166,"theta":-0.16618940298507462,"vega":0.31789940298507463,"rho":0.07111618017661413,"breakevenPct":6.505812404349905},{"delta":0.35,"premium":6.125970149253732,"strike":342.7313432835821,"iv":0.2879325373134328,"gamma":0.013653731343283583,"theta":-0.18062970149253732,"vega":0.3398397014925373,"rho":0.08307961620142298,"breakevenPct":5.736766414947358},{"delta":0.4,"premium":7.432708333333334,"strike":339.06944444444446,"iv":0.2915236111111111,"gamma":0.0142,"theta":-0.19293083333333336,"vega":0.35720277777777776,"rho":0.09500531988187251,"breakevenPct":5.022929948103466},{"delta":0.45,"premium":9.047291666666668,"strike":335.59722222222223,"iv":0.29534305555555557,"gamma":0.0142,"theta":-0.19938916666666667,"vega":0.3620638888888889,"rho":0.10682796357698232,"breakevenPct":4.459889639889938},{"delta":0.5,"premium":10.661875000000002,"strike":332.125,"iv":0.2991625,"gamma":0.0142,"theta":-0.2058475,"vega":0.366925,"rho":0.11865060727209213,"breakevenPct":3.8968493316764086},{"delta":0.55,"premium":12.512861378799114,"strike":328.5618977020015,"iv":0.3029381022979985,"gamma":0.013969903632320237,"theta":-0.20890837657524092,"vega":0.3653987398072646,"rho":0.1303519169588118,"breakevenPct":3.377916249143928},{"delta":0.6,"premium":14.736730911786509,"strike":324.8554484803558,"iv":0.3066445515196442,"gamma":0.013376871756856932,"theta":-0.2066103780578206,"vega":0.35379755374351374,"rho":0.14186184413745212,"breakevenPct":2.928554357634134},{"delta":0.65,"premium":16.960600444773906,"strike":321.14899925871015,"iv":0.31035100074128985,"gamma":0.012783839881393625,"theta":-0.2043123795404003,"vega":0.3421963676797628,"rho":0.15337177131609248,"breakevenPct":2.479192466124339},{"delta":0.7,"premium":20.316997026759164,"strike":316.58077304261644,"iv":0.3219286422200198,"gamma":0.011574231912784935,"theta":-0.19977046580773042,"vega":0.32023875123885037,"rho":0.164137309845868,"breakevenPct":2.111893452967476},{"delta":0.75,"premium":24.182210109018833,"strike":311.62537165510406,"iv":0.3370426164519326,"gamma":0.010087611496531217,"theta":-0.19422041625371653,"vega":0.2936282457879088,"rho":0.1745684128957188,"breakevenPct":1.781463269215553},{"delta":0.8,"premium":28.29869565217392,"strike":306.3478260869565,"iv":0.34119652173913045,"gamma":0.008686956521739128,"theta":-0.17658608695652173,"vega":0.2570339130434782,"rho":0.18478865702841174,"breakevenPct":1.429552250213809},{"delta":0.85,"premium":32.537826086956514,"strike":300.9130434782609,"iv":0.3400008695652174,"gamma":0.00732826086956522,"theta":-0.1530534782608696,"vega":0.2155665217391305,"rho":0.19490598192772995,"breakevenPct":1.0671565378163201},{"delta":0.9,"premium":41.16351351351352,"strike":291.35135135135135,"iv":0.36565945945945943,"gamma":0.005197297297297295,"theta":-0.12964054054054053,"vega":0.16250270270270264,"rho":0.2017459402003811,"breakevenPct":0.7834585714742028}],"put":[{"delta":0.1,"premium":1.7901408450704228,"strike":289.22535211267603,"iv":0.38902253521126756,"gamma":0.004883802816901409,"theta":-0.10536971830985915,"vega":0.16302676056338028,"rho":-0.02881118960028404,"breakevenPct":12.87994081544399},{"delta":0.15,"premium":2.652982779827798,"strike":300.159901599016,"iv":0.35085215252152524,"gamma":0.007141574415744157,"theta":-0.12537810578105782,"vega":0.2166681426814268,"rho":-0.04321977370563017,"breakevenPct":9.827260685846033},{"delta":0.2,"premium":3.7292435424354244,"strike":306.309963099631,"iv":0.34131955719557194,"gamma":0.00874059040590406,"theta":-0.1437667896678967,"vega":0.25775055350553505,"rho":-0.05760154380731973,"breakevenPct":8.289419101871438},{"delta":0.25,"premium":4.895833333333333,"strike":311.81159420289856,"iv":0.3340420289855073,"gamma":0.010134782608695653,"theta":-0.15923840579710144,"vega":0.2929978260869565,"rho":-0.07200077234078141,"breakevenPct":6.975491507421207},{"delta":0.3,"premium":6.197916666666666,"strike":316.34057971014494,"iv":0.3301471014492754,"gamma":0.011221739130434782,"theta":-0.17033442028985507,"vega":0.3194923913043478,"rho":-0.08642618852190129,"breakevenPct":5.9974348972575235},{"delta":0.35,"premium":7.548136645962733,"strike":320.7453416149068,"iv":0.32621739130434785,"gamma":0.012204347826086957,"theta":-0.1796503105590062,"vega":0.3430614906832298,"rho":-0.10086685978411959,"breakevenPct":5.071619746932958},{"delta":0.4,"premium":9.100931677018634,"strike":324.6273291925466,"iv":0.3221413043478261,"gamma":0.012747826086956522,"theta":-0.18147484472049688,"vega":0.3543192546583851,"rho":-0.11537172951262717,"breakevenPct":4.365654073431351},{"delta":0.45,"premium":10.653726708074535,"strike":328.50931677018633,"iv":0.31806521739130433,"gamma":0.013291304347826088,"theta":-0.18329937888198758,"vega":0.36557701863354036,"rho":-0.12987659924113473,"breakevenPct":3.659688399929744},{"delta":0.5,"premium":12.407225433526012,"strike":332.22543352601156,"iv":0.31342890173410404,"gamma":0.013544508670520232,"theta":-0.17937109826589595,"vega":0.3671182080924856,"rho":-0.14444987824940345,"breakevenPct":3.06482948125798},{"delta":0.55,"premium":14.285838150289019,"strike":335.83815028901734,"iv":0.3084433526011561,"gamma":0.013616763005780347,"theta":-0.17185664739884393,"vega":0.36260231213872834,"rho":-0.15906580200349735,"breakevenPct":2.539231916246378},{"delta":0.6,"premium":16.16445086705202,"strike":339.4508670520231,"iv":0.3034578034682081,"gamma":0.013689017341040463,"theta":-0.16434219653179194,"vega":0.3580864161849711,"rho":-0.17368172575759117,"breakevenPct":2.013634351234777},{"delta":0.65,"premium":18.839943227899433,"strike":343.4387672343877,"iv":0.3023217356042174,"gamma":0.013046634225466341,"theta":-0.15219594484995946,"vega":0.34006861313868614,"rho":-0.18873590268414858,"breakevenPct":1.615850633016625},{"delta":0.7,"premium":21.65827250608272,"strike":347.4939172749392,"iv":0.30187566909975666,"gamma":0.012276155717761557,"theta":-0.13921946472019467,"vega":0.3196306569343066,"rho":-0.2038686344246381,"breakevenPct":1.2409769439406966},{"delta":0.75,"premium":25.15864955357143,"strike":352.13169642857144,"iv":0.3034972098214286,"gamma":0.011224441964285714,"theta":-0.12410145089285715,"vega":0.29348504464285713,"rho":-0.21946701816325226,"breakevenPct":0.896236512290481},{"delta":0.8,"premium":29.762444196428575,"strike":357.71205357142856,"iv":0.30846372767857144,"gamma":0.009717745535714285,"theta":-0.10551886160714286,"vega":0.2581055803571428,"rho":-0.23581873419202606,"breakevenPct":0.6002456960567342},{"delta":0.85,"premium":35.35869252873563,"strike":364.23850574712645,"iv":0.3108390804597701,"gamma":0.007997988505747127,"theta":-0.08094597701149427,"vega":0.21443908045977014,"rho":-0.2528941365796144,"breakevenPct":0.3183059381108659},{"delta":0.9,"premium":43.16617647058824,"strike":372.9117647058824,"iv":0.31712352941176475,"gamma":0.005946764705882352,"theta":-0.05204735294117646,"vega":0.16259970588235292,"rho":-0.2716327430708528,"breakevenPct":0.08590057427511158}]},"raw":{"call":[{"delta":0.1,"premium":1.1971337579617836,"strike":367.53184713375794,"iv":0.278365923566879,"gamma":0.006740445859872612,"theta":-0.08071640127388535,"vega":0.1614017515923567,"rho":0.023365505678893523,"breakevenPct":11.75976143173393},{"delta":0.15,"premium":1.9243589743589744,"strike":359.7435897435897,"iv":0.27476666666666666,"gamma":0.009082051282051282,"theta":-0.10758205128205128,"vega":0.21632564102564103,"rho":0.03524012308059208,"breakevenPct":9.619600738929078},{"delta":0.2,"premium":2.8384140550807224,"strike":354.9952516619183,"iv":0.2778530864197531,"gamma":0.010601519468186136,"theta":-0.1294718898385565,"vega":0.25568936372269707,"rho":0.04719661418415117,"breakevenPct":8.457450282483874},{"delta":0.25,"premium":3.7524691358024693,"strike":350.24691358024694,"iv":0.2809395061728395,"gamma":0.01212098765432099,"theta":-0.15136172839506173,"vega":0.2950530864197531,"rho":0.059153105287710256,"breakevenPct":7.29529982603867},{"delta":0.3,"premium":4.931940298507463,"strike":346.46268656716416,"iv":0.28442507462686567,"gamma":0.012907462686567166,"theta":-0.16618940298507462,"vega":0.31789940298507463,"rho":0.07111618017661413,"breakevenPct":6.505812404349905},{"delta":0.35,"premium":6.125970149253732,"strike":342.7313432835821,"iv":0.2879325373134328,"gamma":0.013653731343283583,"theta":-0.18062970149253732,"vega":0.3398397014925373,"rho":0.08307961620142298,"breakevenPct":5.736766414947358},{"delta":0.4,"premium":7.432708333333334,"strike":339.06944444444446,"iv":0.2915236111111111,"gamma":0.0142,"theta":-0.19293083333333336,"vega":0.35720277777777776,"rho":0.09500531988187251,"breakevenPct":5.022929948103466},{"delta":0.45,"premium":9.047291666666668,"strike":335.59722222222223,"iv":0.29534305555555557,"gamma":0.0142,"theta":-0.19938916666666667,"vega":0.3620638888888889,"rho":0.10682796357698232,"breakevenPct":4.459889639889938},{"delta":0.5,"premium":10.661875000000002,"strike":332.125,"iv":0.2991625,"gamma":0.0142,"theta":-0.2058475,"vega":0.366925,"rho":0.11865060727209213,"breakevenPct":3.8968493316764086},{"delta":0.55,"premium":12.512861378799114,"strike":328.5618977020015,"iv":0.3029381022979985,"gamma":0.013969903632320237,"theta":-0.20890837657524092,"vega":0.3653987398072646,"rho":0.1303519169588118,"breakevenPct":3.377916249143928},{"delta":0.6,"premium":14.736730911786509,"strike":324.8554484803558,"iv":0.3066445515196442,"gamma":0.013376871756856932,"theta":-0.2066103780578206,"vega":0.35379755374351374,"rho":0.14186184413745212,"breakevenPct":2.928554357634134},{"delta":0.65,"premium":16.960600444773906,"strike":321.14899925871015,"iv":0.31035100074128985,"gamma":0.012783839881393625,"theta":-0.2043123795404003,"vega":0.3421963676797628,"rho":0.15337177131609248,"breakevenPct":2.479192466124339},{"delta":0.7,"premium":20.316997026759164,"strike":316.58077304261644,"iv":0.3219286422200198,"gamma":0.011574231912784935,"theta":-0.19977046580773042,"vega":0.32023875123885037,"rho":0.164137309845868,"breakevenPct":2.111893452967476},{"delta":0.75,"premium":24.182210109018833,"strike":311.62537165510406,"iv":0.3370426164519326,"gamma":0.010087611496531217,"theta":-0.19422041625371653,"vega":0.2936282457879088,"rho":0.1745684128957188,"breakevenPct":1.781463269215553},{"delta":0.8,"premium":28.29869565217392,"strike":306.3478260869565,"iv":0.34119652173913045,"gamma":0.008686956521739128,"theta":-0.17658608695652173,"vega":0.2570339130434782,"rho":0.18478865702841174,"breakevenPct":1.429552250213809},{"delta":0.85,"premium":32.537826086956514,"strike":300.9130434782609,"iv":0.3400008695652174,"gamma":0.00732826086956522,"theta":-0.1530534782608696,"vega":0.2155665217391305,"rho":0.19490598192772995,"breakevenPct":1.0671565378163201},{"delta":0.9,"premium":41.16351351351352,"strike":291.35135135135135,"iv":0.36565945945945943,"gamma":0.005197297297297295,"theta":-0.12964054054054053,"vega":0.16250270270270264,"rho":0.2017459402003811,"breakevenPct":0.7834585714742028}],"put":[{"delta":0.1,"premium":1.7901408450704228,"strike":289.22535211267603,"iv":0.38902253521126756,"gamma":0.004883802816901409,"theta":-0.10536971830985915,"vega":0.16302676056338028,"rho":-0.02881118960028404,"breakevenPct":12.87994081544399},{"delta":0.15,"premium":2.652982779827798,"strike":300.159901599016,"iv":0.35085215252152524,"gamma":0.007141574415744157,"theta":-0.12537810578105782,"vega":0.2166681426814268,"rho":-0.04321977370563017,"breakevenPct":9.827260685846033},{"delta":0.2,"premium":3.7292435424354244,"strike":306.309963099631,"iv":0.34131955719557194,"gamma":0.00874059040590406,"theta":-0.1437667896678967,"vega":0.25775055350553505,"rho":-0.05760154380731973,"breakevenPct":8.289419101871438},{"delta":0.25,"premium":4.895833333333333,"strike":311.81159420289856,"iv":0.3340420289855073,"gamma":0.010134782608695653,"theta":-0.15923840579710144,"vega":0.2929978260869565,"rho":-0.07200077234078141,"breakevenPct":6.975491507421207},{"delta":0.3,"premium":6.197916666666666,"strike":316.34057971014494,"iv":0.3301471014492754,"gamma":0.011221739130434782,"theta":-0.17033442028985507,"vega":0.3194923913043478,"rho":-0.08642618852190129,"breakevenPct":5.9974348972575235},{"delta":0.35,"premium":7.548136645962733,"strike":320.7453416149068,"iv":0.32621739130434785,"gamma":0.012204347826086957,"theta":-0.1796503105590062,"vega":0.3430614906832298,"rho":-0.10086685978411959,"breakevenPct":5.071619746932958},{"delta":0.4,"premium":9.100931677018634,"strike":324.6273291925466,"iv":0.3221413043478261,"gamma":0.012747826086956522,"theta":-0.18147484472049688,"vega":0.3543192546583851,"rho":-0.11537172951262717,"breakevenPct":4.365654073431351},{"delta":0.45,"premium":10.653726708074535,"strike":328.50931677018633,"iv":0.31806521739130433,"gamma":0.013291304347826088,"theta":-0.18329937888198758,"vega":0.36557701863354036,"rho":-0.12987659924113473,"breakevenPct":3.659688399929744},{"delta":0.5,"premium":12.407225433526012,"strike":332.22543352601156,"iv":0.31342890173410404,"gamma":0.013544508670520232,"theta":-0.17937109826589595,"vega":0.3671182080924856,"rho":-0.14444987824940345,"breakevenPct":3.06482948125798},{"delta":0.55,"premium":14.285838150289019,"strike":335.83815028901734,"iv":0.3084433526011561,"gamma":0.013616763005780347,"theta":-0.17185664739884393,"vega":0.36260231213872834,"rho":-0.15906580200349735,"breakevenPct":2.539231916246378},{"delta":0.6,"premium":16.16445086705202,"strike":339.4508670520231,"iv":0.3034578034682081,"gamma":0.013689017341040463,"theta":-0.16434219653179194,"vega":0.3580864161849711,"rho":-0.17368172575759117,"breakevenPct":2.013634351234777},{"delta":0.65,"premium":18.839943227899433,"strike":343.4387672343877,"iv":0.3023217356042174,"gamma":0.013046634225466341,"theta":-0.15219594484995946,"vega":0.34006861313868614,"rho":-0.18873590268414858,"breakevenPct":1.615850633016625},{"delta":0.7,"premium":21.65827250608272,"strike":347.4939172749392,"iv":0.30187566909975666,"gamma":0.012276155717761557,"theta":-0.13921946472019467,"vega":0.3196306569343066,"rho":-0.2038686344246381,"breakevenPct":1.2409769439406966},{"delta":0.75,"premium":25.15864955357143,"strike":352.13169642857144,"iv":0.3034972098214286,"gamma":0.011224441964285714,"theta":-0.12410145089285715,"vega":0.29348504464285713,"rho":-0.21946701816325226,"breakevenPct":0.896236512290481},{"delta":0.8,"premium":29.762444196428575,"strike":357.71205357142856,"iv":0.30846372767857144,"gamma":0.009717745535714285,"theta":-0.10551886160714286,"vega":0.2581055803571428,"rho":-0.23581873419202606,"breakevenPct":0.6002456960567342},{"delta":0.85,"premium":35.35869252873563,"strike":364.23850574712645,"iv":0.3108390804597701,"gamma":0.007997988505747127,"theta":-0.08094597701149427,"vega":0.21443908045977014,"rho":-0.2528941365796144,"breakevenPct":0.3183059381108659},{"delta":0.9,"premium":43.16617647058824,"strike":372.9117647058824,"iv":0.31712352941176475,"gamma":0.005946764705882352,"theta":-0.05204735294117646,"vega":0.16259970588235292,"rho":-0.2716327430708528,"breakevenPct":0.08590057427511158}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}