{"symbol":"NDSN","url":"https://intraalpha.com/companies/NDSN","capturedAt":"2026-10-22T23:23:51.220Z","state":"ready","quote":{"symbol":"NDSN","last_price":318.71,"prev_close":331.54,"regular_close":318.71,"change":-12.83,"change_pct":-3.8698,"regular_change":-12.83,"regular_change_pct":-3.8698,"extended_change":0,"extended_change_pct":0,"bid":310.04,"ask":327.31,"bid_size":40,"ask_size":40,"volume":429146,"vwap":317.655674,"open":328.25,"high":329.505,"low":311.55,"close":318.71,"trade_count":19163,"last_trade_at":"2026-10-22T20:00:09.897087568Z","last_quote_at":"2026-10-22T21:00:35.424428445Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:48.56364963-04:00","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":"NDSN","fetched_at":"2026-10-22T23:23:50.793083+00:00","name":"Nordson Corporation","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Nordson Corporation designs, manufactures, and markets products and systems for dispensing, applying, and controlling adhesives, coatings, polymers, sealants, biomaterials, and other fluids globally. The company is headquartered in Westlake, Ohio.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":18466568000,"ebitda":957891000,"pe_ratio":33.56,"peg_ratio":1.831,"book_value":58.69,"dividend_per_share":3.28,"dividend_yield":0.01,"eps":9.88,"revenue_ttm":2979795000,"gross_profit_ttm":1650533000,"profit_margin":0.186,"operating_margin_ttm":0.274,"return_on_assets_ttm":0.0847,"return_on_equity_ttm":0.178,"quarterly_earnings_growth":0.23,"quarterly_revenue_growth":0.103,"analyst_target_price":349.71,"analyst_number":0,"beta":0.992,"fifty_two_week_high":338.18,"fifty_two_week_low":220.54,"fifty_day_ma":322,"two_hundred_day_ma":292.83,"shares_outstanding":55699000,"forward_pe":24.75,"price_to_sales":6.2,"price_to_book":5.48,"ev_to_revenue":6.58,"ev_to_ebitda":21.48},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:50.793083+00:00"},"optionObservedAt":"2026-10-22T19:48:25.873Z","bars":[{"c":329.52,"h":331.175,"l":328.05,"n":138,"o":330.04,"t":"2026-10-15T13:30:00Z","v":3115,"vw":330.060631},{"c":329.83,"h":329.83,"l":329.83,"n":6,"o":329.83,"t":"2026-10-15T13:35:00Z","v":139,"vw":329.83},{"c":329.8676,"h":330.595,"l":329.145,"n":128,"o":330.34,"t":"2026-10-15T13:40:00Z","v":2185,"vw":329.981559},{"c":328.855,"h":328.855,"l":328.23,"n":104,"o":328.23,"t":"2026-10-15T13:45:00Z","v":1186,"vw":328.458953},{"c":327.65,"h":328.74,"l":327.65,"n":280,"o":328.74,"t":"2026-10-15T13:50:00Z","v":2160,"vw":328.118162},{"c":327.29,"h":327.29,"l":326.48,"n":161,"o":326.865,"t":"2026-10-15T13:55:00Z","v":2837,"vw":326.853404},{"c":327.495,"h":328.72,"l":326.78,"n":146,"o":327.09,"t":"2026-10-15T14:00:00Z","v":2298,"vw":327.561593},{"c":327.36,"h":328.1599,"l":327.36,"n":198,"o":327.695,"t":"2026-10-15T14:05:00Z","v":1361,"vw":327.690958},{"c":326.6925,"h":327.565,"l":326.6925,"n":105,"o":327.565,"t":"2026-10-15T14:10:00Z","v":2116,"vw":327.080642},{"c":326.89,"h":327.355,"l":326.63,"n":192,"o":326.875,"t":"2026-10-15T14:15:00Z","v":2858,"vw":326.977544},{"c":326.94,"h":327.08,"l":326.38,"n":97,"o":326.635,"t":"2026-10-15T14:20:00Z","v":2829,"vw":326.57984},{"c":325.9213,"h":327.075,"l":325.9213,"n":109,"o":327.075,"t":"2026-10-15T14:25:00Z","v":1442,"vw":326.425492},{"c":326.15,"h":326.15,"l":325.66,"n":90,"o":325.905,"t":"2026-10-15T14:30:00Z","v":1241,"vw":325.971067},{"c":326.69,"h":326.69,"l":326.335,"n":85,"o":326.335,"t":"2026-10-15T14:35:00Z","v":666,"vw":326.485},{"c":326.795,"h":327.11,"l":326.53,"n":140,"o":326.81,"t":"2026-10-15T14:40:00Z","v":2345,"vw":326.839345},{"c":327.13,"h":327.235,"l":327.13,"n":33,"o":327.235,"t":"2026-10-15T14:45:00Z","v":244,"vw":327.195377},{"c":327.28,"h":327.67,"l":327.28,"n":156,"o":327.67,"t":"2026-10-15T14:50:00Z","v":1903,"vw":327.504065},{"c":327.41,"h":327.6,"l":327.09,"n":133,"o":327.435,"t":"2026-10-15T14:55:00Z","v":2221,"vw":327.301193},{"c":327.805,"h":327.895,"l":327.7,"n":138,"o":327.76,"t":"2026-10-15T15:00:00Z","v":1413,"vw":327.784761},{"c":327.18,"h":328.05,"l":326.89,"n":138,"o":327.805,"t":"2026-10-15T15:05:00Z","v":2459,"vw":327.555435},{"c":328.05,"h":328.05,"l":326.995,"n":105,"o":327.17,"t":"2026-10-15T15:10:00Z","v":1103,"vw":327.503348},{"c":328.34,"h":328.34,"l":328.035,"n":152,"o":328.26,"t":"2026-10-15T15:15:00Z","v":1836,"vw":328.095894},{"c":328.085,"h":328.23,"l":327.91,"n":66,"o":328.23,"t":"2026-10-15T15:20:00Z","v":913,"vw":328.033669},{"c":327.86,"h":327.86,"l":327.79,"n":61,"o":327.845,"t":"2026-10-15T15:25:00Z","v":802,"vw":327.829002},{"c":327.01,"h":327.71,"l":326.8436,"n":177,"o":327.655,"t":"2026-10-15T15:30:00Z","v":2710,"vw":327.397405},{"c":326.95,"h":327.06,"l":326.95,"n":54,"o":327.06,"t":"2026-10-15T15:35:00Z","v":253,"vw":326.995922},{"c":327.68,"h":327.68,"l":327.28,"n":107,"o":327.28,"t":"2026-10-15T15:40:00Z","v":1293,"vw":327.519735},{"c":327.74,"h":328.02,"l":327.445,"n":38,"o":327.445,"t":"2026-10-15T15:45:00Z","v":508,"vw":327.85977},{"c":327.14,"h":327.56,"l":327.11,"n":178,"o":327.36,"t":"2026-10-15T15:50:00Z","v":1643,"vw":327.313629},{"c":327.18,"h":327.18,"l":327.03,"n":86,"o":327.03,"t":"2026-10-15T15:55:00Z","v":765,"vw":327.131173},{"c":326.88,"h":327.42,"l":326.88,"n":92,"o":327.185,"t":"2026-10-15T16:00:00Z","v":1537,"vw":327.155948},{"c":326.51,"h":326.815,"l":326.51,"n":153,"o":326.77,"t":"2026-10-15T16:05:00Z","v":1518,"vw":326.74253},{"c":326.635,"h":326.64,"l":326.2089,"n":155,"o":326.49,"t":"2026-10-15T16:10:00Z","v":1508,"vw":326.423854},{"c":326.84,"h":326.84,"l":326.735,"n":32,"o":326.735,"t":"2026-10-15T16:15:00Z","v":226,"vw":326.784737},{"c":327.11,"h":327.34,"l":326.91,"n":135,"o":327.05,"t":"2026-10-15T16:20:00Z","v":1390,"vw":327.105726},{"c":327.07,"h":327.18,"l":326.89,"n":123,"o":327.18,"t":"2026-10-15T16:25:00Z","v":1704,"vw":326.985561},{"c":327.46,"h":327.46,"l":327.25,"n":55,"o":327.255,"t":"2026-10-15T16:30:00Z","v":442,"vw":327.290455},{"c":327.17,"h":327.56,"l":327.17,"n":136,"o":327.56,"t":"2026-10-15T16:35:00Z","v":1754,"vw":327.271953},{"c":327.175,"h":327.335,"l":327.07,"n":133,"o":327.3251,"t":"2026-10-15T16:40:00Z","v":2142,"vw":327.262468},{"c":326.995,"h":327.12,"l":326.995,"n":57,"o":327.07,"t":"2026-10-15T16:45:00Z","v":803,"vw":327.049508},{"c":326.605,"h":327.02,"l":326.605,"n":187,"o":327.02,"t":"2026-10-15T16:50:00Z","v":2411,"vw":326.86776},{"c":327.15,"h":327.15,"l":327.15,"n":18,"o":327.15,"t":"2026-10-15T16:55:00Z","v":186,"vw":327.15},{"c":327.175,"h":327.29,"l":327.0825,"n":129,"o":327.085,"t":"2026-10-15T17:00:00Z","v":951,"vw":327.138584},{"c":327.21,"h":327.29,"l":327.08,"n":97,"o":327.08,"t":"2026-10-15T17:05:00Z","v":1055,"vw":327.210867},{"c":327.28,"h":327.36,"l":327.28,"n":102,"o":327.345,"t":"2026-10-15T17:10:00Z","v":1365,"vw":327.334594},{"c":327.05,"h":327.21,"l":326.905,"n":143,"o":327.13,"t":"2026-10-15T17:15:00Z","v":3681,"vw":327.100591},{"c":327.265,"h":327.265,"l":327.09,"n":46,"o":327.09,"t":"2026-10-15T17:20:00Z","v":511,"vw":327.172748},{"c":327.35,"h":327.35,"l":327.265,"n":65,"o":327.265,"t":"2026-10-15T17:25:00Z","v":574,"vw":327.31875},{"c":327.385,"h":327.4,"l":327.32,"n":136,"o":327.32,"t":"2026-10-15T17:30:00Z","v":1003,"vw":327.37374},{"c":326.735,"h":327.39,"l":326.65,"n":284,"o":327.38,"t":"2026-10-15T17:35:00Z","v":3839,"vw":326.968511},{"c":326.69,"h":326.82,"l":326.65,"n":154,"o":326.755,"t":"2026-10-15T17:40:00Z","v":1241,"vw":326.739631},{"c":326.54,"h":326.87,"l":326.195,"n":203,"o":326.735,"t":"2026-10-15T17:45:00Z","v":3033,"vw":326.575639},{"c":326.71,"h":327.0169,"l":326.56,"n":126,"o":326.56,"t":"2026-10-15T17:50:00Z","v":1987,"vw":326.925986},{"c":327.33,"h":327.33,"l":326.91,"n":122,"o":326.91,"t":"2026-10-15T17:55:00Z","v":1406,"vw":327.088411},{"c":327.3075,"h":327.52,"l":327.14,"n":224,"o":327.48,"t":"2026-10-15T18:00:00Z","v":6384,"vw":327.352881},{"c":326.91,"h":327.33,"l":326.77,"n":142,"o":327.33,"t":"2026-10-15T18:05:00Z","v":2052,"vw":327.037789},{"c":326.75,"h":327.08,"l":326.75,"n":120,"o":326.92,"t":"2026-10-15T18:10:00Z","v":1453,"vw":326.89692},{"c":327.17,"h":327.17,"l":326.72,"n":145,"o":326.87,"t":"2026-10-15T18:15:00Z","v":1571,"vw":327.049239},{"c":326.24,"h":327.255,"l":326.24,"n":205,"o":327.255,"t":"2026-10-15T18:20:00Z","v":3055,"vw":326.750772},{"c":325.95,"h":326.27,"l":325.81,"n":147,"o":326.24,"t":"2026-10-15T18:25:00Z","v":2251,"vw":325.992155},{"c":326.08,"h":326.12,"l":325.99,"n":75,"o":326.02,"t":"2026-10-15T18:30:00Z","v":1067,"vw":326.015655},{"c":325.6,"h":326.15,"l":325.6,"n":178,"o":326.045,"t":"2026-10-15T18:35:00Z","v":3014,"vw":325.969778},{"c":325.75,"h":325.85,"l":325.45,"n":145,"o":325.64,"t":"2026-10-15T18:40:00Z","v":2363,"vw":325.628701},{"c":325.82,"h":326.02,"l":325.6925,"n":96,"o":325.705,"t":"2026-10-15T18:45:00Z","v":1749,"vw":325.801118},{"c":325.89,"h":325.95,"l":325.625,"n":184,"o":325.83,"t":"2026-10-15T18:50:00Z","v":3433,"vw":325.825163},{"c":326.31,"h":326.31,"l":325.895,"n":141,"o":325.895,"t":"2026-10-15T18:55:00Z","v":1973,"vw":326.018013},{"c":327.235,"h":327.28,"l":326.35,"n":190,"o":326.405,"t":"2026-10-15T19:00:00Z","v":3198,"vw":326.793431},{"c":327.29,"h":327.29,"l":326.93,"n":176,"o":327.2225,"t":"2026-10-15T19:05:00Z","v":2356,"vw":327.093439},{"c":327.305,"h":327.45,"l":327.21,"n":270,"o":327.27,"t":"2026-10-15T19:10:00Z","v":9098,"vw":327.351605},{"c":327.06,"h":327.34,"l":326.9501,"n":258,"o":327.305,"t":"2026-10-15T19:15:00Z","v":6027,"vw":327.23956},{"c":328.29,"h":328.38,"l":327.15,"n":693,"o":327.15,"t":"2026-10-15T19:20:00Z","v":19930,"vw":327.460128},{"c":327.91,"h":328.655,"l":327.91,"n":373,"o":328.27,"t":"2026-10-15T19:25:00Z","v":5978,"vw":328.23682},{"c":328.055,"h":328.13,"l":327.83,"n":170,"o":328.13,"t":"2026-10-15T19:30:00Z","v":2424,"vw":327.999919},{"c":328.15,"h":328.69,"l":327.94,"n":365,"o":328.03,"t":"2026-10-15T19:35:00Z","v":6608,"vw":328.194768},{"c":327.86,"h":328.18,"l":327.62,"n":294,"o":328.18,"t":"2026-10-15T19:40:00Z","v":6873,"vw":327.933348},{"c":327.61,"h":327.935,"l":327.525,"n":369,"o":327.9325,"t":"2026-10-15T19:45:00Z","v":5066,"vw":327.754914},{"c":327.84,"h":328.16,"l":327.62,"n":661,"o":327.71,"t":"2026-10-15T19:50:00Z","v":13514,"vw":327.893894},{"c":328.8,"h":328.93,"l":327.87,"n":1961,"o":328.13,"t":"2026-10-15T19:55:00Z","v":40224,"vw":328.637288},{"c":328.8,"h":328.8,"l":328.8,"n":72,"o":328.8,"t":"2026-10-15T20:00:00Z","v":95107,"vw":328.8},{"c":328.27,"h":329.91,"l":328.27,"n":129,"o":328.95,"t":"2026-10-16T13:30:00Z","v":16275,"vw":329.256331},{"c":329.075,"h":329.36,"l":328.25,"n":88,"o":328.8401,"t":"2026-10-16T13:35:00Z","v":733,"vw":328.892125},{"c":330.05,"h":330.34,"l":329.05,"n":139,"o":329.62,"t":"2026-10-16T13:40:00Z","v":2245,"vw":329.840269},{"c":330.64,"h":330.98,"l":330.275,"n":136,"o":330.275,"t":"2026-10-16T13:45:00Z","v":1569,"vw":330.594159},{"c":330.61,"h":331.12,"l":330.19,"n":229,"o":330.96,"t":"2026-10-16T13:50:00Z","v":2618,"vw":330.590408},{"c":330.81,"h":330.81,"l":330.395,"n":165,"o":330.62,"t":"2026-10-16T13:55:00Z","v":1783,"vw":330.548987},{"c":329.75,"h":330.68,"l":329.75,"n":239,"o":330.68,"t":"2026-10-16T14:00:00Z","v":2860,"vw":329.980677},{"c":328.805,"h":329.91,"l":328.775,"n":307,"o":329.55,"t":"2026-10-16T14:05:00Z","v":3579,"vw":329.298923},{"c":327.95,"h":329.12,"l":327.765,"n":349,"o":328.65,"t":"2026-10-16T14:10:00Z","v":5401,"vw":328.627343},{"c":327.755,"h":328.47,"l":327.755,"n":234,"o":327.985,"t":"2026-10-16T14:15:00Z","v":5060,"vw":328.215435},{"c":328.04,"h":328.25,"l":327.77,"n":269,"o":327.77,"t":"2026-10-16T14:20:00Z","v":4431,"vw":328.034724},{"c":328.12,"h":328.135,"l":327.76,"n":137,"o":327.83,"t":"2026-10-16T14:25:00Z","v":4883,"vw":328.039169},{"c":326.86,"h":328.48,"l":326.86,"n":317,"o":328.12,"t":"2026-10-16T14:30:00Z","v":3688,"vw":327.829595},{"c":326.97,"h":327.625,"l":326.65,"n":170,"o":327.065,"t":"2026-10-16T14:35:00Z","v":3687,"vw":327.16833},{"c":326.4,"h":326.98,"l":326.4,"n":93,"o":326.98,"t":"2026-10-16T14:40:00Z","v":1027,"vw":326.753995},{"c":327.22,"h":327.22,"l":326.565,"n":193,"o":326.565,"t":"2026-10-16T14:45:00Z","v":2688,"vw":326.87918},{"c":327.29,"h":327.29,"l":326.8225,"n":157,"o":327.255,"t":"2026-10-16T14:50:00Z","v":1194,"vw":327.046941},{"c":327.67,"h":327.67,"l":327.26,"n":85,"o":327.39,"t":"2026-10-16T14:55:00Z","v":1182,"vw":327.445904},{"c":326.85,"h":327.55,"l":326.85,"n":145,"o":327.55,"t":"2026-10-16T15:00:00Z","v":4174,"vw":326.991764},{"c":326.48,"h":327.04,"l":326.33,"n":185,"o":326.73,"t":"2026-10-16T15:05:00Z","v":3212,"vw":326.62476},{"c":326.08,"h":326.22,"l":325.87,"n":191,"o":326.22,"t":"2026-10-16T15:10:00Z","v":2364,"vw":326.022233},{"c":325.96,"h":325.96,"l":325.69,"n":193,"o":325.87,"t":"2026-10-16T15:15:00Z","v":2024,"vw":325.841796},{"c":326.03,"h":326.0799,"l":325.58,"n":134,"o":325.61,"t":"2026-10-16T15:20:00Z","v":1970,"vw":325.842462},{"c":325.73,"h":325.85,"l":325.725,"n":74,"o":325.85,"t":"2026-10-16T15:25:00Z","v":1167,"vw":325.751304},{"c":325.86,"h":325.86,"l":325.5,"n":95,"o":325.52,"t":"2026-10-16T15:30:00Z","v":1143,"vw":325.618655},{"c":325.765,"h":325.92,"l":325.71,"n":91,"o":325.7425,"t":"2026-10-16T15:35:00Z","v":2011,"vw":325.753717},{"c":325.68,"h":326.16,"l":325.43,"n":319,"o":325.7701,"t":"2026-10-16T15:40:00Z","v":6953,"vw":325.835751},{"c":324.835,"h":325.71,"l":324.835,"n":146,"o":325.71,"t":"2026-10-16T15:45:00Z","v":2852,"vw":325.197599},{"c":324.14,"h":324.91,"l":324.055,"n":207,"o":324.71,"t":"2026-10-16T15:50:00Z","v":7919,"vw":324.821242},{"c":324.81,"h":324.86,"l":323.97,"n":245,"o":324.16,"t":"2026-10-16T15:55:00Z","v":12696,"vw":324.371589},{"c":325.795,"h":325.795,"l":325.02,"n":137,"o":325.27,"t":"2026-10-16T16:00:00Z","v":2340,"vw":325.276382},{"c":325.94,"h":326.04,"l":325.78,"n":116,"o":325.8,"t":"2026-10-16T16:05:00Z","v":2191,"vw":325.886223},{"c":325.4,"h":326.03,"l":325.32,"n":232,"o":326.03,"t":"2026-10-16T16:10:00Z","v":3718,"vw":325.697766},{"c":325.28,"h":325.49,"l":325.19,"n":166,"o":325.4,"t":"2026-10-16T16:15:00Z","v":4286,"vw":325.376928},{"c":326.07,"h":326.07,"l":325.13,"n":161,"o":325.13,"t":"2026-10-16T16:20:00Z","v":2555,"vw":325.578241},{"c":325.29,"h":325.61,"l":325.29,"n":143,"o":325.61,"t":"2026-10-16T16:25:00Z","v":1176,"vw":325.441395},{"c":325.17,"h":325.45,"l":325.17,"n":130,"o":325.3,"t":"2026-10-16T16:30:00Z","v":1765,"vw":325.362327},{"c":324.84,"h":325.315,"l":324.69,"n":148,"o":325.315,"t":"2026-10-16T16:35:00Z","v":1480,"vw":324.900906},{"c":324.635,"h":324.98,"l":324.635,"n":142,"o":324.98,"t":"2026-10-16T16:40:00Z","v":1726,"vw":324.809628},{"c":324.185,"h":324.55,"l":323.92,"n":185,"o":324.55,"t":"2026-10-16T16:45:00Z","v":1943,"vw":324.158449},{"c":324.01,"h":324.06,"l":323.69,"n":170,"o":323.81,"t":"2026-10-16T16:50:00Z","v":1721,"vw":323.935926},{"c":324.05,"h":324.26,"l":323.915,"n":179,"o":324.01,"t":"2026-10-16T16:55:00Z","v":2995,"vw":324.071728},{"c":323.51,"h":324.025,"l":323.51,"n":215,"o":323.81,"t":"2026-10-16T17:00:00Z","v":2974,"vw":323.760801},{"c":323.5301,"h":323.61,"l":323.27,"n":125,"o":323.61,"t":"2026-10-16T17:05:00Z","v":1584,"vw":323.494519},{"c":323.47,"h":323.83,"l":323.38,"n":308,"o":323.4,"t":"2026-10-16T17:10:00Z","v":4059,"vw":323.599236},{"c":322.935,"h":323.306,"l":322.925,"n":93,"o":323.28,"t":"2026-10-16T17:15:00Z","v":858,"vw":323.195694},{"c":321.85,"h":322.88,"l":321.83,"n":401,"o":322.88,"t":"2026-10-16T17:20:00Z","v":5167,"vw":322.357193},{"c":322.935,"h":322.935,"l":322.35,"n":200,"o":322.35,"t":"2026-10-16T17:25:00Z","v":4301,"vw":322.682216},{"c":323.16,"h":323.16,"l":322.93,"n":152,"o":322.935,"t":"2026-10-16T17:30:00Z","v":1628,"vw":323.003246},{"c":322.53,"h":323.23,"l":322.485,"n":382,"o":323.23,"t":"2026-10-16T17:35:00Z","v":6049,"vw":322.741036},{"c":322.8,"h":322.8,"l":322.09,"n":182,"o":322.38,"t":"2026-10-16T17:40:00Z","v":2640,"vw":322.529932},{"c":322.37,"h":322.8,"l":322.37,"n":158,"o":322.71,"t":"2026-10-16T17:45:00Z","v":2037,"vw":322.59834},{"c":321.92,"h":322.37,"l":321.92,"n":300,"o":322.37,"t":"2026-10-16T17:50:00Z","v":4785,"vw":322.124597},{"c":322.97,"h":322.97,"l":321.7,"n":304,"o":322.0775,"t":"2026-10-16T17:55:00Z","v":6429,"vw":321.926245},{"c":322.065,"h":322.7,"l":322.01,"n":147,"o":322.67,"t":"2026-10-16T18:00:00Z","v":2426,"vw":322.242073},{"c":321.59,"h":322.065,"l":321.14,"n":196,"o":322.0425,"t":"2026-10-16T18:05:00Z","v":2995,"vw":321.52618},{"c":319.94,"h":321.59,"l":319.56,"n":825,"o":321.59,"t":"2026-10-16T18:10:00Z","v":32883,"vw":320.596942},{"c":319.88,"h":320.09,"l":319.75,"n":192,"o":319.945,"t":"2026-10-16T18:15:00Z","v":4061,"vw":319.960907},{"c":320.31,"h":320.7025,"l":319.65,"n":372,"o":319.885,"t":"2026-10-16T18:20:00Z","v":5463,"vw":320.123546},{"c":320.28,"h":320.31,"l":319.69,"n":258,"o":320.3,"t":"2026-10-16T18:25:00Z","v":6257,"vw":319.968783},{"c":320.47,"h":320.47,"l":319.76,"n":278,"o":320.285,"t":"2026-10-16T18:30:00Z","v":5910,"vw":320.05987},{"c":320.295,"h":320.475,"l":320.04,"n":196,"o":320.475,"t":"2026-10-16T18:35:00Z","v":2815,"vw":320.21727},{"c":319.695,"h":320.37,"l":319.28,"n":370,"o":320.365,"t":"2026-10-16T18:40:00Z","v":8754,"vw":319.854397},{"c":320.23,"h":320.2834,"l":319.51,"n":395,"o":319.51,"t":"2026-10-16T18:45:00Z","v":11530,"vw":319.98676},{"c":320,"h":320.43,"l":319.71,"n":545,"o":320.22,"t":"2026-10-16T18:50:00Z","v":27808,"vw":320.238737},{"c":319.72,"h":320.14,"l":319.58,"n":420,"o":320.0025,"t":"2026-10-16T18:55:00Z","v":5827,"vw":319.869166},{"c":319.605,"h":319.79,"l":319.4,"n":256,"o":319.785,"t":"2026-10-16T19:00:00Z","v":4233,"vw":319.583491},{"c":318.855,"h":319.63,"l":318.68,"n":246,"o":319.63,"t":"2026-10-16T19:05:00Z","v":2893,"vw":319.138947},{"c":319.685,"h":319.77,"l":318.76,"n":401,"o":318.855,"t":"2026-10-16T19:10:00Z","v":8459,"vw":319.101721},{"c":319.35,"h":319.97,"l":319.11,"n":404,"o":319.81,"t":"2026-10-16T19:15:00Z","v":6665,"vw":319.589799},{"c":319.82,"h":319.84,"l":319.35,"n":281,"o":319.35,"t":"2026-10-16T19:20:00Z","v":4294,"vw":319.621555},{"c":320.62,"h":320.62,"l":319.93,"n":284,"o":319.93,"t":"2026-10-16T19:25:00Z","v":5407,"vw":320.217311},{"c":320.48,"h":320.735,"l":319.935,"n":555,"o":320.51,"t":"2026-10-16T19:30:00Z","v":10000,"vw":320.315995},{"c":320.695,"h":320.87,"l":320.53,"n":356,"o":320.53,"t":"2026-10-16T19:35:00Z","v":6394,"vw":320.710859},{"c":321.455,"h":321.815,"l":320.53,"n":555,"o":320.53,"t":"2026-10-16T19:40:00Z","v":10490,"vw":321.158511},{"c":322.51,"h":322.79,"l":321.275,"n":531,"o":321.395,"t":"2026-10-16T19:45:00Z","v":14146,"vw":321.944544},{"c":322.4425,"h":323.13,"l":321.88,"n":654,"o":322.4,"t":"2026-10-16T19:50:00Z","v":15585,"vw":322.615326},{"c":322.35,"h":322.58,"l":321.94,"n":1961,"o":322.36,"t":"2026-10-16T19:55:00Z","v":36677,"vw":322.247768},{"c":322.31,"h":322.31,"l":322.1,"n":92,"o":322.31,"t":"2026-10-16T20:00:00Z","v":223714,"vw":322.309799},{"c":321.1704,"h":321.1704,"l":321.1704,"n":1,"o":321.1704,"t":"2026-10-16T23:30:00Z","v":70,"vw":321.1704},{"c":329.6946,"h":329.6946,"l":329.6946,"n":1,"o":329.6946,"t":"2026-10-19T08:00:00Z","v":52,"vw":329.6946},{"c":322.33,"h":322.33,"l":322.33,"n":13,"o":322.33,"t":"2026-10-19T13:25:00Z","v":67,"vw":322.33},{"c":323,"h":323.75,"l":322.335,"n":82,"o":323.75,"t":"2026-10-19T13:30:00Z","v":4003,"vw":323.255471},{"c":322.99,"h":322.995,"l":322.365,"n":42,"o":322.865,"t":"2026-10-19T13:35:00Z","v":510,"vw":322.817459},{"c":322.26,"h":322.995,"l":322.035,"n":94,"o":322.99,"t":"2026-10-19T13:40:00Z","v":933,"vw":322.519375},{"c":321.52,"h":322.06,"l":320.71,"n":239,"o":322,"t":"2026-10-19T13:45:00Z","v":5259,"vw":321.089873},{"c":320.72,"h":321.16,"l":320.32,"n":109,"o":321.16,"t":"2026-10-19T13:50:00Z","v":1491,"vw":320.829755},{"c":320.68,"h":320.68,"l":320.07,"n":169,"o":320.245,"t":"2026-10-19T13:55:00Z","v":3582,"vw":320.499537},{"c":321.1,"h":321.52,"l":320.55,"n":197,"o":321.02,"t":"2026-10-19T14:00:00Z","v":2607,"vw":321.130795},{"c":321.17,"h":321.265,"l":320.48,"n":97,"o":321.265,"t":"2026-10-19T14:05:00Z","v":2033,"vw":320.612207},{"c":321.28,"h":321.51,"l":320.92,"n":98,"o":321.505,"t":"2026-10-19T14:10:00Z","v":1945,"vw":321.124485},{"c":321.31,"h":321.55,"l":321.05,"n":116,"o":321.05,"t":"2026-10-19T14:15:00Z","v":1046,"vw":321.337408},{"c":321.445,"h":321.49,"l":321.09,"n":137,"o":321.31,"t":"2026-10-19T14:20:00Z","v":2705,"vw":321.21124},{"c":321.25,"h":321.445,"l":321.03,"n":133,"o":321.445,"t":"2026-10-19T14:25:00Z","v":1624,"vw":321.172587},{"c":320.5067,"h":321.49,"l":320.5067,"n":487,"o":321.49,"t":"2026-10-19T14:30:00Z","v":2263,"vw":320.903298},{"c":321.19,"h":321.19,"l":320.2217,"n":90,"o":320.2217,"t":"2026-10-19T14:35:00Z","v":1128,"vw":320.662679},{"c":321.49,"h":321.49,"l":321.185,"n":111,"o":321.185,"t":"2026-10-19T14:40:00Z","v":1218,"vw":321.330342},{"c":321.44,"h":322.08,"l":321.44,"n":223,"o":321.485,"t":"2026-10-19T14:45:00Z","v":3645,"vw":321.831437},{"c":321.58,"h":321.84,"l":321.2,"n":158,"o":321.44,"t":"2026-10-19T14:50:00Z","v":3521,"vw":321.636385},{"c":322.07,"h":322.07,"l":321.58,"n":109,"o":321.73,"t":"2026-10-19T14:55:00Z","v":2295,"vw":321.697113},{"c":322.71,"h":322.715,"l":322.115,"n":105,"o":322.3,"t":"2026-10-19T15:00:00Z","v":1279,"vw":322.523228},{"c":322.635,"h":322.7,"l":322.36,"n":162,"o":322.67,"t":"2026-10-19T15:05:00Z","v":2014,"vw":322.483567},{"c":323.58,"h":323.68,"l":322.675,"n":128,"o":322.675,"t":"2026-10-19T15:10:00Z","v":4459,"vw":323.236405},{"c":323.45,"h":323.49,"l":322.8,"n":149,"o":322.8,"t":"2026-10-19T15:15:00Z","v":3039,"vw":323.191873},{"c":323.71,"h":323.71,"l":323.41,"n":87,"o":323.41,"t":"2026-10-19T15:20:00Z","v":830,"vw":323.621215},{"c":323.51,"h":323.535,"l":323.42,"n":112,"o":323.52,"t":"2026-10-19T15:25:00Z","v":1849,"vw":323.495463},{"c":323.38,"h":323.61,"l":323.31,"n":141,"o":323.51,"t":"2026-10-19T15:30:00Z","v":2355,"vw":323.464772},{"c":323.87,"h":323.87,"l":323.64,"n":59,"o":323.64,"t":"2026-10-19T15:35:00Z","v":362,"vw":323.804286},{"c":324.08,"h":324.08,"l":323.68,"n":102,"o":323.725,"t":"2026-10-19T15:40:00Z","v":1411,"vw":323.763789},{"c":324.39,"h":324.39,"l":323.86,"n":132,"o":323.91,"t":"2026-10-19T15:45:00Z","v":2559,"vw":324.12539},{"c":323.88,"h":324.53,"l":323.77,"n":223,"o":324.44,"t":"2026-10-19T15:50:00Z","v":5074,"vw":324.103902},{"c":323.8,"h":323.86,"l":323.505,"n":217,"o":323.77,"t":"2026-10-19T15:55:00Z","v":4820,"vw":323.751656},{"c":323.47,"h":323.825,"l":323.08,"n":118,"o":323.825,"t":"2026-10-19T16:00:00Z","v":1772,"vw":323.457155},{"c":323.66,"h":323.66,"l":323.5,"n":88,"o":323.635,"t":"2026-10-19T16:05:00Z","v":621,"vw":323.585},{"c":323.52,"h":323.71,"l":323.495,"n":61,"o":323.495,"t":"2026-10-19T16:10:00Z","v":816,"vw":323.64038},{"c":323.4,"h":323.55,"l":323.35,"n":81,"o":323.53,"t":"2026-10-19T16:15:00Z","v":797,"vw":323.511731},{"c":323.685,"h":323.7,"l":323.425,"n":75,"o":323.56,"t":"2026-10-19T16:20:00Z","v":1909,"vw":323.576911},{"c":323.95,"h":323.95,"l":323.74,"n":44,"o":323.74,"t":"2026-10-19T16:25:00Z","v":494,"vw":323.878333},{"c":324.07,"h":324.07,"l":323.84,"n":111,"o":323.92,"t":"2026-10-19T16:30:00Z","v":1276,"vw":323.944483},{"c":324.035,"h":324.195,"l":323.8601,"n":95,"o":323.8601,"t":"2026-10-19T16:35:00Z","v":1385,"vw":324.116731},{"c":324.25,"h":324.27,"l":324.11,"n":67,"o":324.18,"t":"2026-10-19T16:40:00Z","v":816,"vw":324.170137},{"c":324.28,"h":324.28,"l":324.01,"n":74,"o":324.25,"t":"2026-10-19T16:45:00Z","v":864,"vw":324.206913},{"c":324.605,"h":324.605,"l":324.285,"n":110,"o":324.285,"t":"2026-10-19T16:50:00Z","v":976,"vw":324.435},{"c":324.12,"h":324.42,"l":324.12,"n":201,"o":324.385,"t":"2026-10-19T16:55:00Z","v":3231,"vw":324.302432},{"c":324.08,"h":324.13,"l":323.86,"n":123,"o":324.13,"t":"2026-10-19T17:00:00Z","v":1909,"vw":324.048648},{"c":323.94,"h":324.07,"l":323.78,"n":109,"o":324.07,"t":"2026-10-19T17:05:00Z","v":1121,"vw":323.881071},{"c":323.99,"h":323.99,"l":323.85,"n":51,"o":323.85,"t":"2026-10-19T17:10:00Z","v":413,"vw":323.912439},{"c":323.92,"h":324.04,"l":323.855,"n":95,"o":323.855,"t":"2026-10-19T17:15:00Z","v":1156,"vw":323.994053},{"c":323.925,"h":323.925,"l":323.925,"n":8,"o":323.925,"t":"2026-10-19T17:20:00Z","v":74,"vw":323.925},{"c":324.19,"h":324.19,"l":324.05,"n":148,"o":324.08,"t":"2026-10-19T17:25:00Z","v":2226,"vw":324.131882},{"c":324.16,"h":324.195,"l":324.0588,"n":52,"o":324.0588,"t":"2026-10-19T17:30:00Z","v":888,"vw":324.138716},{"c":324.365,"h":324.365,"l":323.99,"n":127,"o":324.175,"t":"2026-10-19T17:35:00Z","v":2136,"vw":324.183535},{"c":324.39,"h":324.67,"l":324.33,"n":183,"o":324.47,"t":"2026-10-19T17:40:00Z","v":2112,"vw":324.475254},{"c":324.3125,"h":324.435,"l":324.24,"n":78,"o":324.395,"t":"2026-10-19T17:45:00Z","v":1124,"vw":324.343067},{"c":324.325,"h":324.4,"l":324.315,"n":28,"o":324.39,"t":"2026-10-19T17:50:00Z","v":291,"vw":324.357099},{"c":324.655,"h":324.78,"l":324.45,"n":97,"o":324.45,"t":"2026-10-19T17:55:00Z","v":1085,"vw":324.635674},{"c":324.59,"h":324.96,"l":324.385,"n":249,"o":324.78,"t":"2026-10-19T18:00:00Z","v":4025,"vw":324.728022},{"c":324.49,"h":324.62,"l":324.315,"n":74,"o":324.62,"t":"2026-10-19T18:05:00Z","v":930,"vw":324.506809},{"c":324.49,"h":324.5,"l":324.45,"n":39,"o":324.45,"t":"2026-10-19T18:10:00Z","v":339,"vw":324.483},{"c":324.715,"h":324.75,"l":324.6,"n":81,"o":324.6,"t":"2026-10-19T18:15:00Z","v":1131,"vw":324.654901},{"c":324.57,"h":325,"l":324.57,"n":192,"o":324.78,"t":"2026-10-19T18:20:00Z","v":3682,"vw":324.795195},{"c":324.54,"h":324.62,"l":324.43,"n":109,"o":324.53,"t":"2026-10-19T18:25:00Z","v":1301,"vw":324.526231},{"c":324.85,"h":324.85,"l":324.68,"n":106,"o":324.68,"t":"2026-10-19T18:30:00Z","v":1294,"vw":324.754226},{"c":324.84,"h":324.97,"l":324.7,"n":165,"o":324.73,"t":"2026-10-19T18:35:00Z","v":3830,"vw":324.893301},{"c":324.9,"h":325.11,"l":324.7215,"n":181,"o":324.73,"t":"2026-10-19T18:40:00Z","v":4126,"vw":324.849929},{"c":324.71,"h":324.95,"l":324.56,"n":305,"o":324.9,"t":"2026-10-19T18:45:00Z","v":7356,"vw":324.699205},{"c":324.72,"h":324.72,"l":324.7,"n":58,"o":324.7,"t":"2026-10-19T18:50:00Z","v":582,"vw":324.707166},{"c":324.78,"h":324.93,"l":324.66,"n":181,"o":324.7,"t":"2026-10-19T18:55:00Z","v":2492,"vw":324.777312},{"c":324.83,"h":324.86,"l":324.83,"n":62,"o":324.86,"t":"2026-10-19T19:00:00Z","v":945,"vw":324.841349},{"c":324.65,"h":324.835,"l":324.65,"n":208,"o":324.83,"t":"2026-10-19T19:05:00Z","v":4141,"vw":324.752587},{"c":324.61,"h":324.63,"l":324.455,"n":190,"o":324.595,"t":"2026-10-19T19:10:00Z","v":3603,"vw":324.552163},{"c":324.77,"h":324.77,"l":324.57,"n":185,"o":324.57,"t":"2026-10-19T19:15:00Z","v":1831,"vw":324.64478},{"c":324.7,"h":324.905,"l":324.66,"n":233,"o":324.785,"t":"2026-10-19T19:20:00Z","v":2945,"vw":324.757543},{"c":324.68,"h":324.765,"l":324.52,"n":230,"o":324.76,"t":"2026-10-19T19:25:00Z","v":3060,"vw":324.675944},{"c":324.74,"h":324.985,"l":324.61,"n":242,"o":324.82,"t":"2026-10-19T19:30:00Z","v":2756,"vw":324.876824},{"c":324.71,"h":324.87,"l":324.67,"n":228,"o":324.68,"t":"2026-10-19T19:35:00Z","v":2714,"vw":324.775289},{"c":324.64,"h":324.87,"l":324.48,"n":358,"o":324.8,"t":"2026-10-19T19:40:00Z","v":5430,"vw":324.71178},{"c":324.515,"h":324.665,"l":324.37,"n":347,"o":324.505,"t":"2026-10-19T19:45:00Z","v":4591,"vw":324.45525},{"c":324.095,"h":324.91,"l":324.045,"n":550,"o":324.53,"t":"2026-10-19T19:50:00Z","v":14431,"vw":324.218379},{"c":323.94,"h":324.04,"l":323.57,"n":1274,"o":323.91,"t":"2026-10-19T19:55:00Z","v":21101,"vw":323.770828},{"c":323.88,"h":323.88,"l":323.88,"n":61,"o":323.88,"t":"2026-10-19T20:00:00Z","v":90515,"vw":323.88},{"c":323.5,"h":323.5,"l":323.5,"n":1,"o":323.5,"t":"2026-10-19T23:20:00Z","v":100,"vw":323.5},{"c":323.98,"h":323.98,"l":322.61,"n":67,"o":323.24,"t":"2026-10-20T13:30:00Z","v":2437,"vw":323.254502},{"c":323.575,"h":324.225,"l":323.05,"n":86,"o":323.12,"t":"2026-10-20T13:35:00Z","v":5805,"vw":323.899849},{"c":321.8,"h":323.89,"l":321.8,"n":264,"o":323.89,"t":"2026-10-20T13:40:00Z","v":3022,"vw":322.890795},{"c":320.05,"h":321.24,"l":320.05,"n":312,"o":321.145,"t":"2026-10-20T13:45:00Z","v":8401,"vw":320.544933},{"c":322,"h":322,"l":320.52,"n":190,"o":320.66,"t":"2026-10-20T13:50:00Z","v":2634,"vw":321.656224},{"c":321.09,"h":322.02,"l":321.09,"n":251,"o":322,"t":"2026-10-20T13:55:00Z","v":4704,"vw":321.752544},{"c":320.16,"h":321.41,"l":319.98,"n":190,"o":321.405,"t":"2026-10-20T14:00:00Z","v":4083,"vw":320.674233},{"c":320.95,"h":321.21,"l":320.365,"n":135,"o":320.465,"t":"2026-10-20T14:05:00Z","v":2251,"vw":320.683289},{"c":320.99,"h":321.315,"l":319.915,"n":229,"o":320.45,"t":"2026-10-20T14:10:00Z","v":3993,"vw":320.570083},{"c":322.19,"h":322.41,"l":320.79,"n":126,"o":321.24,"t":"2026-10-20T14:15:00Z","v":2080,"vw":321.53062},{"c":323.08,"h":323.08,"l":323.07,"n":28,"o":323.07,"t":"2026-10-20T14:20:00Z","v":357,"vw":323.073429},{"c":325.16,"h":325.16,"l":323.4,"n":149,"o":323.4,"t":"2026-10-20T14:25:00Z","v":1930,"vw":324.656684},{"c":324.035,"h":325.6425,"l":324.035,"n":200,"o":325.6425,"t":"2026-10-20T14:30:00Z","v":2022,"vw":324.666085},{"c":324.255,"h":324.8,"l":324.01,"n":76,"o":324.01,"t":"2026-10-20T14:35:00Z","v":848,"vw":324.359756},{"c":325.2,"h":325.2,"l":324.82,"n":60,"o":324.9773,"t":"2026-10-20T14:40:00Z","v":471,"vw":324.962719},{"c":324.99,"h":325.62,"l":324.99,"n":138,"o":325.09,"t":"2026-10-20T14:45:00Z","v":1255,"vw":325.376384},{"c":325.39,"h":325.66,"l":325.015,"n":113,"o":325.015,"t":"2026-10-20T14:50:00Z","v":2300,"vw":325.259259},{"c":325.485,"h":326.305,"l":325.485,"n":225,"o":325.67,"t":"2026-10-20T14:55:00Z","v":3510,"vw":325.953488},{"c":325.945,"h":325.945,"l":325.43,"n":65,"o":325.71,"t":"2026-10-20T15:00:00Z","v":750,"vw":325.699062},{"c":325.19,"h":325.79,"l":324.905,"n":149,"o":325.66,"t":"2026-10-20T15:05:00Z","v":2148,"vw":325.432159},{"c":323.865,"h":325.065,"l":323.26,"n":198,"o":325.065,"t":"2026-10-20T15:10:00Z","v":3100,"vw":323.725377},{"c":323.885,"h":323.885,"l":323.885,"n":12,"o":323.885,"t":"2026-10-20T15:15:00Z","v":74,"vw":323.885},{"c":324.53,"h":324.78,"l":324.295,"n":114,"o":324.31,"t":"2026-10-20T15:20:00Z","v":1604,"vw":324.433494},{"c":323.61,"h":324.14,"l":323.61,"n":59,"o":324.14,"t":"2026-10-20T15:25:00Z","v":654,"vw":323.891613},{"c":323.125,"h":323.705,"l":323.125,"n":142,"o":323.705,"t":"2026-10-20T15:30:00Z","v":2108,"vw":323.403073},{"c":323.3,"h":323.3,"l":323.07,"n":134,"o":323.12,"t":"2026-10-20T15:35:00Z","v":2353,"vw":323.109213},{"c":323.9,"h":323.9,"l":323.45,"n":97,"o":323.45,"t":"2026-10-20T15:40:00Z","v":720,"vw":323.702222},{"c":323.57,"h":324.02,"l":323.54,"n":214,"o":323.98,"t":"2026-10-20T15:45:00Z","v":2045,"vw":323.781638},{"c":323.865,"h":323.865,"l":323.58,"n":76,"o":323.665,"t":"2026-10-20T15:50:00Z","v":746,"vw":323.68392},{"c":324.025,"h":324.025,"l":324.025,"n":8,"o":324.025,"t":"2026-10-20T15:55:00Z","v":107,"vw":324.025},{"c":324.25,"h":324.25,"l":323.78,"n":166,"o":324.065,"t":"2026-10-20T16:00:00Z","v":2313,"vw":323.927781},{"c":324.57,"h":324.57,"l":324.325,"n":44,"o":324.325,"t":"2026-10-20T16:05:00Z","v":617,"vw":324.504296},{"c":324.45,"h":324.51,"l":324.29,"n":63,"o":324.51,"t":"2026-10-20T16:10:00Z","v":880,"vw":324.380372},{"c":324.04,"h":324.405,"l":324.04,"n":63,"o":324.22,"t":"2026-10-20T16:15:00Z","v":907,"vw":324.211959},{"c":323.37,"h":323.57,"l":323.3275,"n":143,"o":323.455,"t":"2026-10-20T16:20:00Z","v":2247,"vw":323.468993},{"c":324.0612,"h":324.0612,"l":323.37,"n":110,"o":323.46,"t":"2026-10-20T16:25:00Z","v":2058,"vw":323.473746},{"c":324,"h":324,"l":323.85,"n":65,"o":323.85,"t":"2026-10-20T16:30:00Z","v":918,"vw":323.977857},{"c":324.19,"h":324.29,"l":324,"n":92,"o":324,"t":"2026-10-20T16:35:00Z","v":1620,"vw":324.110357},{"c":324.68,"h":324.73,"l":324.37,"n":179,"o":324.37,"t":"2026-10-20T16:40:00Z","v":3067,"vw":324.477814},{"c":324.75,"h":324.75,"l":324.44,"n":165,"o":324.6,"t":"2026-10-20T16:45:00Z","v":3830,"vw":324.534224},{"c":323.82,"h":324.9475,"l":323.82,"n":123,"o":324.895,"t":"2026-10-20T16:50:00Z","v":2280,"vw":324.31079},{"c":323.2525,"h":323.715,"l":323.2525,"n":55,"o":323.715,"t":"2026-10-20T16:55:00Z","v":616,"vw":323.516616},{"c":323.725,"h":323.73,"l":323.46,"n":61,"o":323.46,"t":"2026-10-20T17:00:00Z","v":844,"vw":323.550858},{"c":323.565,"h":323.59,"l":323.44,"n":49,"o":323.45,"t":"2026-10-20T17:05:00Z","v":747,"vw":323.511652},{"c":323.46,"h":323.46,"l":323.3,"n":86,"o":323.38,"t":"2026-10-20T17:10:00Z","v":1492,"vw":323.400661},{"c":323.445,"h":323.61,"l":323.445,"n":23,"o":323.61,"t":"2026-10-20T17:15:00Z","v":410,"vw":323.466639},{"c":323.575,"h":323.62,"l":323.35,"n":99,"o":323.62,"t":"2026-10-20T17:20:00Z","v":1483,"vw":323.538395},{"c":323.94,"h":324,"l":323.575,"n":149,"o":323.575,"t":"2026-10-20T17:25:00Z","v":2315,"vw":323.820727},{"c":324.38,"h":324.385,"l":324.09,"n":69,"o":324.09,"t":"2026-10-20T17:30:00Z","v":660,"vw":324.309242},{"c":324.33,"h":324.375,"l":324.11,"n":114,"o":324.375,"t":"2026-10-20T17:35:00Z","v":2166,"vw":324.176868},{"c":324.755,"h":324.755,"l":324.2034,"n":43,"o":324.2034,"t":"2026-10-20T17:40:00Z","v":432,"vw":324.421855},{"c":324.67,"h":324.77,"l":324.571,"n":79,"o":324.77,"t":"2026-10-20T17:45:00Z","v":1423,"vw":324.65219},{"c":325.14,"h":325.14,"l":324.5801,"n":74,"o":324.7,"t":"2026-10-20T17:50:00Z","v":978,"vw":324.783568},{"c":324.94,"h":325.43,"l":324.83,"n":96,"o":325.43,"t":"2026-10-20T17:55:00Z","v":1319,"vw":324.962631},{"c":325.185,"h":325.45,"l":325.12,"n":70,"o":325.45,"t":"2026-10-20T18:00:00Z","v":1397,"vw":325.363346},{"c":325.45,"h":325.49,"l":325.17,"n":200,"o":325.225,"t":"2026-10-20T18:05:00Z","v":3736,"vw":325.35181},{"c":325.74,"h":325.74,"l":325.411,"n":106,"o":325.47,"t":"2026-10-20T18:10:00Z","v":1018,"vw":325.491152},{"c":325.925,"h":325.985,"l":325.85,"n":140,"o":325.9,"t":"2026-10-20T18:15:00Z","v":2838,"vw":325.909082},{"c":325.95,"h":325.95,"l":325.95,"n":40,"o":325.95,"t":"2026-10-20T18:20:00Z","v":397,"vw":325.95},{"c":326.36,"h":326.36,"l":325.76,"n":185,"o":325.95,"t":"2026-10-20T18:25:00Z","v":3039,"vw":325.904898},{"c":326.01,"h":326.3,"l":326.01,"n":92,"o":326.07,"t":"2026-10-20T18:30:00Z","v":1283,"vw":326.1857},{"c":325.9975,"h":326.06,"l":325.995,"n":60,"o":325.995,"t":"2026-10-20T18:35:00Z","v":589,"vw":326.008},{"c":325.86,"h":326.26,"l":325.86,"n":150,"o":326.05,"t":"2026-10-20T18:40:00Z","v":2453,"vw":326.031517},{"c":326.16,"h":326.16,"l":326,"n":55,"o":326,"t":"2026-10-20T18:45:00Z","v":574,"vw":326.032373},{"c":326.17,"h":326.265,"l":326.07,"n":133,"o":326.1,"t":"2026-10-20T18:50:00Z","v":1889,"vw":326.198996},{"c":326.0825,"h":326.33,"l":326.02,"n":213,"o":326.32,"t":"2026-10-20T18:55:00Z","v":2014,"vw":326.160565},{"c":326.2803,"h":326.2803,"l":326.215,"n":73,"o":326.215,"t":"2026-10-20T19:00:00Z","v":1401,"vw":326.222939},{"c":326.505,"h":326.67,"l":326.2,"n":134,"o":326.26,"t":"2026-10-20T19:05:00Z","v":3315,"vw":326.381768},{"c":326.4,"h":326.6107,"l":326.2548,"n":240,"o":326.6107,"t":"2026-10-20T19:10:00Z","v":3238,"vw":326.339839},{"c":326.29,"h":326.405,"l":326.22,"n":210,"o":326.405,"t":"2026-10-20T19:15:00Z","v":3083,"vw":326.29953},{"c":326.59,"h":326.59,"l":326.41,"n":125,"o":326.42,"t":"2026-10-20T19:20:00Z","v":1126,"vw":326.446591},{"c":326.46,"h":326.81,"l":326.39,"n":328,"o":326.59,"t":"2026-10-20T19:25:00Z","v":4956,"vw":326.603961},{"c":326.065,"h":326.47,"l":326.0425,"n":227,"o":326.465,"t":"2026-10-20T19:30:00Z","v":2895,"vw":326.240814},{"c":325.96,"h":326.08,"l":325.82,"n":232,"o":326.07,"t":"2026-10-20T19:35:00Z","v":3701,"vw":325.919046},{"c":326.555,"h":326.555,"l":325.96,"n":233,"o":326.04,"t":"2026-10-20T19:40:00Z","v":2759,"vw":326.326745},{"c":326.815,"h":326.815,"l":326.4,"n":293,"o":326.5,"t":"2026-10-20T19:45:00Z","v":8193,"vw":326.538199},{"c":327.47,"h":327.47,"l":327.02,"n":434,"o":327.11,"t":"2026-10-20T19:50:00Z","v":6284,"vw":327.16877},{"c":327.04,"h":327.215,"l":326.66,"n":1401,"o":327.215,"t":"2026-10-20T19:55:00Z","v":24024,"vw":326.994689},{"c":327.01,"h":327.01,"l":327.01,"n":53,"o":327.01,"t":"2026-10-20T20:00:00Z","v":61528,"vw":327.01},{"c":329,"h":329,"l":329,"n":11,"o":329,"t":"2026-10-21T11:00:00Z","v":94,"vw":329},{"c":327.54,"h":329.46,"l":327.28,"n":105,"o":328.32,"t":"2026-10-21T13:30:00Z","v":3363,"vw":328.316403},{"c":327.72,"h":328.61,"l":327.51,"n":63,"o":327.75,"t":"2026-10-21T13:35:00Z","v":1166,"vw":328.14026},{"c":328.44,"h":328.52,"l":327.11,"n":341,"o":327.83,"t":"2026-10-21T13:40:00Z","v":16287,"vw":328.016743},{"c":328.47,"h":328.47,"l":327.615,"n":136,"o":328.2775,"t":"2026-10-21T13:45:00Z","v":3840,"vw":328.216072},{"c":329.445,"h":329.445,"l":328.16,"n":68,"o":328.16,"t":"2026-10-21T13:50:00Z","v":1594,"vw":328.610508},{"c":329.21,"h":329.79,"l":329.19,"n":133,"o":329.6025,"t":"2026-10-21T13:55:00Z","v":1755,"vw":329.389041},{"c":328.4725,"h":329.125,"l":328.47,"n":109,"o":329.125,"t":"2026-10-21T14:00:00Z","v":2191,"vw":328.727231},{"c":328.31,"h":328.56,"l":328.09,"n":121,"o":328.485,"t":"2026-10-21T14:05:00Z","v":1963,"vw":328.410058},{"c":329.265,"h":329.7299,"l":328.52,"n":182,"o":328.63,"t":"2026-10-21T14:10:00Z","v":3377,"vw":328.944393},{"c":329.05,"h":329.71,"l":328.99,"n":106,"o":329.362,"t":"2026-10-21T14:15:00Z","v":1961,"vw":329.338612},{"c":328.88,"h":329.24,"l":328.77,"n":112,"o":328.77,"t":"2026-10-21T14:20:00Z","v":1110,"vw":329.021146},{"c":328.97,"h":329.07,"l":328.66,"n":70,"o":328.9225,"t":"2026-10-21T14:25:00Z","v":1441,"vw":328.910221},{"c":330.05,"h":330.05,"l":329.18,"n":146,"o":329.19,"t":"2026-10-21T14:30:00Z","v":2295,"vw":329.595825},{"c":329.785,"h":330.14,"l":329.785,"n":55,"o":330.14,"t":"2026-10-21T14:35:00Z","v":856,"vw":330.039562},{"c":329.87,"h":329.9101,"l":329.58,"n":55,"o":329.91,"t":"2026-10-21T14:40:00Z","v":1048,"vw":329.837159},{"c":330.49,"h":330.71,"l":329.87,"n":123,"o":329.87,"t":"2026-10-21T14:45:00Z","v":1839,"vw":330.37548},{"c":329.9291,"h":330.72,"l":329.9291,"n":116,"o":330.72,"t":"2026-10-21T14:50:00Z","v":1295,"vw":330.208624},{"c":329.5875,"h":330.27,"l":329.46,"n":94,"o":330.09,"t":"2026-10-21T14:55:00Z","v":3019,"vw":330.016537},{"c":329.58,"h":329.68,"l":329.37,"n":63,"o":329.68,"t":"2026-10-21T15:00:00Z","v":872,"vw":329.514331},{"c":329.72,"h":329.91,"l":329.72,"n":22,"o":329.77,"t":"2026-10-21T15:05:00Z","v":354,"vw":329.762898},{"c":329.37,"h":329.72,"l":329.37,"n":57,"o":329.72,"t":"2026-10-21T15:10:00Z","v":1331,"vw":329.42948},{"c":329.58,"h":329.58,"l":329.38,"n":45,"o":329.38,"t":"2026-10-21T15:15:00Z","v":579,"vw":329.466667},{"c":330.1,"h":330.1,"l":329.84,"n":19,"o":329.84,"t":"2026-10-21T15:20:00Z","v":195,"vw":329.900116},{"c":330.435,"h":330.435,"l":330.27,"n":107,"o":330.275,"t":"2026-10-21T15:25:00Z","v":1112,"vw":330.333276},{"c":330.075,"h":330.435,"l":329.98,"n":93,"o":330.435,"t":"2026-10-21T15:30:00Z","v":1043,"vw":330.096565},{"c":330.1241,"h":330.1241,"l":330.1241,"n":2,"o":330.1241,"t":"2026-10-21T15:35:00Z","v":61,"vw":330.1241},{"c":330.685,"h":330.685,"l":330.685,"n":6,"o":330.685,"t":"2026-10-21T15:40:00Z","v":51,"vw":330.685},{"c":330.81,"h":330.815,"l":330.683,"n":38,"o":330.683,"t":"2026-10-21T15:45:00Z","v":382,"vw":330.757741},{"c":330.815,"h":330.99,"l":330.815,"n":26,"o":330.99,"t":"2026-10-21T15:50:00Z","v":424,"vw":330.838529},{"c":331.135,"h":331.135,"l":330.895,"n":55,"o":330.895,"t":"2026-10-21T16:00:00Z","v":581,"vw":331.0232},{"c":330.84,"h":331.165,"l":330.84,"n":81,"o":331.165,"t":"2026-10-21T16:05:00Z","v":874,"vw":330.968169},{"c":330.83,"h":330.97,"l":330.74,"n":45,"o":330.97,"t":"2026-10-21T16:10:00Z","v":649,"vw":330.850786},{"c":330.8,"h":330.91,"l":330.8,"n":60,"o":330.835,"t":"2026-10-21T16:15:00Z","v":472,"vw":330.84625},{"c":330.6901,"h":330.87,"l":330.69,"n":58,"o":330.87,"t":"2026-10-21T16:20:00Z","v":705,"vw":330.784664},{"c":330.66,"h":330.87,"l":330.66,"n":55,"o":330.69,"t":"2026-10-21T16:25:00Z","v":484,"vw":330.761244},{"c":330.745,"h":330.81,"l":330.66,"n":56,"o":330.66,"t":"2026-10-21T16:30:00Z","v":636,"vw":330.777309},{"c":331.25,"h":331.28,"l":330.2,"n":281,"o":330.745,"t":"2026-10-21T16:35:00Z","v":5571,"vw":330.641185},{"c":330.79,"h":330.81,"l":330.7025,"n":96,"o":330.81,"t":"2026-10-21T16:40:00Z","v":828,"vw":330.766429},{"c":330.6501,"h":330.745,"l":330.22,"n":159,"o":330.61,"t":"2026-10-21T16:45:00Z","v":3449,"vw":330.458621},{"c":330.7,"h":330.91,"l":330.7,"n":24,"o":330.91,"t":"2026-10-21T16:50:00Z","v":205,"vw":330.805},{"c":330.9,"h":330.9,"l":330.79,"n":17,"o":330.79,"t":"2026-10-21T16:55:00Z","v":159,"vw":330.845},{"c":331.135,"h":331.29,"l":330.97,"n":123,"o":330.97,"t":"2026-10-21T17:00:00Z","v":1211,"vw":331.125553},{"c":331.445,"h":331.65,"l":330.98,"n":102,"o":331.2,"t":"2026-10-21T17:05:00Z","v":1158,"vw":331.294253},{"c":331.685,"h":331.75,"l":331.635,"n":96,"o":331.635,"t":"2026-10-21T17:10:00Z","v":766,"vw":331.674199},{"c":331.58,"h":331.84,"l":331.58,"n":103,"o":331.695,"t":"2026-10-21T17:15:00Z","v":949,"vw":331.727161},{"c":331.87,"h":331.985,"l":331.73,"n":90,"o":331.73,"t":"2026-10-21T17:20:00Z","v":1011,"vw":331.883898},{"c":332.0351,"h":332.0351,"l":331.73,"n":64,"o":331.92,"t":"2026-10-21T17:25:00Z","v":1111,"vw":331.864283},{"c":332.0781,"h":332.25,"l":331.96,"n":131,"o":332.095,"t":"2026-10-21T17:30:00Z","v":1958,"vw":332.06438},{"c":331.83,"h":331.985,"l":331.825,"n":71,"o":331.985,"t":"2026-10-21T17:35:00Z","v":575,"vw":331.852857},{"c":331.965,"h":331.97,"l":331.76,"n":70,"o":331.76,"t":"2026-10-21T17:40:00Z","v":1183,"vw":331.920259},{"c":332.22,"h":332.24,"l":331.965,"n":105,"o":331.965,"t":"2026-10-21T17:45:00Z","v":1420,"vw":332.042986},{"c":332.03,"h":332.2,"l":332.03,"n":50,"o":332.04,"t":"2026-10-21T17:50:00Z","v":754,"vw":332.081929},{"c":332.16,"h":332.37,"l":332.03,"n":111,"o":332.03,"t":"2026-10-21T17:55:00Z","v":1043,"vw":332.171889},{"c":331.81,"h":332.1675,"l":331.72,"n":179,"o":332.1675,"t":"2026-10-21T18:00:00Z","v":2377,"vw":331.848245},{"c":332.14,"h":332.14,"l":331.8275,"n":102,"o":331.8275,"t":"2026-10-21T18:05:00Z","v":1215,"vw":331.947853},{"c":332.2,"h":332.3,"l":332.125,"n":84,"o":332.125,"t":"2026-10-21T18:10:00Z","v":1039,"vw":332.215298},{"c":332.33,"h":332.55,"l":332.33,"n":97,"o":332.435,"t":"2026-10-21T18:15:00Z","v":1199,"vw":332.442308},{"c":332.475,"h":332.475,"l":332.09,"n":111,"o":332.09,"t":"2026-10-21T18:20:00Z","v":1908,"vw":332.268997},{"c":332.1,"h":332.465,"l":332.1,"n":110,"o":332.4525,"t":"2026-10-21T18:25:00Z","v":1350,"vw":332.2575},{"c":332.365,"h":332.375,"l":332.225,"n":91,"o":332.23,"t":"2026-10-21T18:30:00Z","v":1051,"vw":332.296674},{"c":332.35,"h":332.43,"l":332.35,"n":69,"o":332.43,"t":"2026-10-21T18:35:00Z","v":787,"vw":332.379068},{"c":332.435,"h":332.51,"l":332.29,"n":154,"o":332.38,"t":"2026-10-21T18:40:00Z","v":2706,"vw":332.391896},{"c":331.745,"h":332.54,"l":331.745,"n":264,"o":332.425,"t":"2026-10-21T18:45:00Z","v":4633,"vw":332.043955},{"c":331.325,"h":331.34,"l":331.25,"n":58,"o":331.34,"t":"2026-10-21T18:50:00Z","v":824,"vw":331.319103},{"c":331.665,"h":331.665,"l":330.89,"n":310,"o":331.345,"t":"2026-10-21T18:55:00Z","v":6486,"vw":331.251765},{"c":330.3475,"h":331.665,"l":329.71,"n":408,"o":331.665,"t":"2026-10-21T19:00:00Z","v":9867,"vw":330.47552},{"c":329.875,"h":330.02,"l":329.4,"n":169,"o":330.02,"t":"2026-10-21T19:05:00Z","v":2781,"vw":329.50727},{"c":329.7025,"h":329.73,"l":329.4,"n":140,"o":329.59,"t":"2026-10-21T19:10:00Z","v":2178,"vw":329.644705},{"c":330.135,"h":330.24,"l":329.68,"n":232,"o":329.68,"t":"2026-10-21T19:15:00Z","v":2541,"vw":330.030132},{"c":330.19,"h":330.5,"l":329.97,"n":241,"o":330.46,"t":"2026-10-21T19:20:00Z","v":4989,"vw":330.224812},{"c":330.7225,"h":330.7225,"l":330.28,"n":143,"o":330.28,"t":"2026-10-21T19:25:00Z","v":1845,"vw":330.436714},{"c":331.335,"h":331.335,"l":330.865,"n":236,"o":330.865,"t":"2026-10-21T19:30:00Z","v":3656,"vw":331.029076},{"c":330.765,"h":331.35,"l":330.72,"n":277,"o":331.35,"t":"2026-10-21T19:35:00Z","v":4658,"vw":330.924588},{"c":331,"h":331,"l":330.54,"n":249,"o":330.64,"t":"2026-10-21T19:40:00Z","v":3500,"vw":330.652553},{"c":331.295,"h":331.295,"l":331.02,"n":262,"o":331.02,"t":"2026-10-21T19:45:00Z","v":4370,"vw":331.110923},{"c":331.685,"h":331.77,"l":331.29,"n":532,"o":331.29,"t":"2026-10-21T19:50:00Z","v":12119,"vw":331.570994},{"c":331.39,"h":331.715,"l":331.25,"n":1199,"o":331.715,"t":"2026-10-21T19:55:00Z","v":21576,"vw":331.475377},{"c":331.54,"h":331.54,"l":331.54,"n":52,"o":331.54,"t":"2026-10-21T20:00:00Z","v":71317,"vw":331.54},{"c":328.13,"h":328.13,"l":328.13,"n":1,"o":328.13,"t":"2026-10-22T11:05:00Z","v":130,"vw":328.13},{"c":325.215,"h":329.505,"l":324.87,"n":142,"o":328.25,"t":"2026-10-22T13:30:00Z","v":3190,"vw":327.085333},{"c":323.89,"h":325.725,"l":323.645,"n":106,"o":325.725,"t":"2026-10-22T13:35:00Z","v":1809,"vw":324.392717},{"c":316.9675,"h":323.975,"l":316.87,"n":240,"o":323.975,"t":"2026-10-22T13:40:00Z","v":7509,"vw":320.113263},{"c":317.2,"h":318.49,"l":316.26,"n":277,"o":317.48,"t":"2026-10-22T13:45:00Z","v":10913,"vw":317.476857},{"c":318.525,"h":318.525,"l":315.94,"n":200,"o":317.215,"t":"2026-10-22T13:50:00Z","v":4050,"vw":317.762246},{"c":318.905,"h":319.77,"l":317.59,"n":134,"o":317.59,"t":"2026-10-22T13:55:00Z","v":1694,"vw":318.737728},{"c":319.67,"h":320,"l":318.3,"n":103,"o":319.34,"t":"2026-10-22T14:00:00Z","v":4455,"vw":319.453622},{"c":316.85,"h":319.585,"l":316.82,"n":168,"o":319.585,"t":"2026-10-22T14:05:00Z","v":3112,"vw":317.791074},{"c":317.59,"h":317.73,"l":316.8,"n":123,"o":317.145,"t":"2026-10-22T14:10:00Z","v":2723,"vw":317.483206},{"c":316.6,"h":317.36,"l":316.21,"n":195,"o":317.08,"t":"2026-10-22T14:15:00Z","v":3089,"vw":317.023187},{"c":314.36,"h":315.98,"l":314.35,"n":154,"o":315.98,"t":"2026-10-22T14:20:00Z","v":1822,"vw":314.978915},{"c":313.445,"h":314.02,"l":312.53,"n":235,"o":314.02,"t":"2026-10-22T14:25:00Z","v":4543,"vw":312.967077},{"c":313.725,"h":314.31,"l":313.345,"n":210,"o":313.42,"t":"2026-10-22T14:30:00Z","v":2854,"vw":313.624012},{"c":314.1,"h":314.12,"l":313.692,"n":175,"o":313.692,"t":"2026-10-22T14:35:00Z","v":1698,"vw":313.970822},{"c":315.475,"h":315.475,"l":313.92,"n":139,"o":314.17,"t":"2026-10-22T14:40:00Z","v":1496,"vw":314.862935},{"c":315.49,"h":316.22,"l":314.88,"n":350,"o":315.33,"t":"2026-10-22T14:45:00Z","v":5399,"vw":315.5134},{"c":316.495,"h":316.705,"l":315.22,"n":154,"o":315.22,"t":"2026-10-22T14:50:00Z","v":1930,"vw":316.089421},{"c":317.23,"h":317.44,"l":316.79,"n":105,"o":316.86,"t":"2026-10-22T14:55:00Z","v":2044,"vw":317.00005},{"c":316.6,"h":317.275,"l":316.44,"n":108,"o":317.27,"t":"2026-10-22T15:00:00Z","v":1120,"vw":316.848333},{"c":316.32,"h":316.89,"l":316.32,"n":109,"o":316.67,"t":"2026-10-22T15:05:00Z","v":1038,"vw":316.600086},{"c":315.8875,"h":316.685,"l":315.8875,"n":142,"o":316.62,"t":"2026-10-22T15:10:00Z","v":4210,"vw":316.323954},{"c":317.225,"h":317.225,"l":315.56,"n":122,"o":315.56,"t":"2026-10-22T15:15:00Z","v":1620,"vw":316.405447},{"c":316.955,"h":317.705,"l":316.95,"n":102,"o":317.47,"t":"2026-10-22T15:20:00Z","v":1605,"vw":317.254752},{"c":316.9,"h":317.3499,"l":316.71,"n":51,"o":316.71,"t":"2026-10-22T15:25:00Z","v":951,"vw":316.822646},{"c":316.65,"h":316.9445,"l":316.65,"n":172,"o":316.84,"t":"2026-10-22T15:30:00Z","v":1974,"vw":316.827731},{"c":317.21,"h":317.215,"l":316.62,"n":132,"o":316.99,"t":"2026-10-22T15:35:00Z","v":1404,"vw":317.082512},{"c":317.31,"h":317.84,"l":316.69,"n":160,"o":317.21,"t":"2026-10-22T15:40:00Z","v":2697,"vw":317.179009},{"c":316.7704,"h":317.74,"l":316.7704,"n":179,"o":317.375,"t":"2026-10-22T15:45:00Z","v":1661,"vw":317.326781},{"c":316.3901,"h":316.8,"l":316.3301,"n":43,"o":316.3301,"t":"2026-10-22T15:50:00Z","v":596,"vw":316.47768},{"c":317.915,"h":317.915,"l":316.825,"n":100,"o":316.825,"t":"2026-10-22T15:55:00Z","v":584,"vw":317.615},{"c":317.84,"h":317.935,"l":317.43,"n":137,"o":317.885,"t":"2026-10-22T16:00:00Z","v":1804,"vw":317.624923},{"c":318.4,"h":318.75,"l":317.875,"n":136,"o":317.875,"t":"2026-10-22T16:05:00Z","v":1813,"vw":318.227778},{"c":318.425,"h":318.485,"l":318.425,"n":106,"o":318.445,"t":"2026-10-22T16:10:00Z","v":721,"vw":318.441552},{"c":318.11,"h":318.465,"l":317.89,"n":196,"o":318.4375,"t":"2026-10-22T16:15:00Z","v":1864,"vw":318.265705},{"c":319.02,"h":319.035,"l":318.27,"n":130,"o":318.29,"t":"2026-10-22T16:20:00Z","v":2972,"vw":318.855793},{"c":318.76,"h":319.0899,"l":318.4868,"n":112,"o":319.03,"t":"2026-10-22T16:25:00Z","v":1622,"vw":318.839688},{"c":317.78,"h":318.765,"l":317.78,"n":105,"o":318.765,"t":"2026-10-22T16:30:00Z","v":1563,"vw":318.48749},{"c":317.97,"h":318.355,"l":317.79,"n":57,"o":317.79,"t":"2026-10-22T16:35:00Z","v":439,"vw":318.125417},{"c":317.53,"h":317.95,"l":317.51,"n":122,"o":317.93,"t":"2026-10-22T16:40:00Z","v":1318,"vw":317.695},{"c":317.35,"h":317.35,"l":316.8,"n":183,"o":317.18,"t":"2026-10-22T16:45:00Z","v":2271,"vw":317.130774},{"c":318.065,"h":318.065,"l":317.275,"n":67,"o":317.275,"t":"2026-10-22T16:50:00Z","v":602,"vw":317.612045},{"c":318.43,"h":318.43,"l":318.025,"n":154,"o":318.025,"t":"2026-10-22T16:55:00Z","v":2109,"vw":318.142886},{"c":317.525,"h":318.405,"l":317.525,"n":178,"o":318.2,"t":"2026-10-22T17:00:00Z","v":2671,"vw":318.046275},{"c":317.65,"h":317.65,"l":317.51,"n":65,"o":317.54,"t":"2026-10-22T17:05:00Z","v":683,"vw":317.587101},{"c":317.9,"h":318.135,"l":317.7552,"n":116,"o":317.76,"t":"2026-10-22T17:10:00Z","v":1598,"vw":317.979088},{"c":316.985,"h":317.86,"l":316.985,"n":125,"o":317.86,"t":"2026-10-22T17:15:00Z","v":1623,"vw":317.28289},{"c":316.72,"h":317.32,"l":316.72,"n":209,"o":317.01,"t":"2026-10-22T17:20:00Z","v":1963,"vw":317.08958},{"c":316.72,"h":316.775,"l":316.72,"n":26,"o":316.775,"t":"2026-10-22T17:25:00Z","v":237,"vw":316.735714},{"c":317.47,"h":317.47,"l":316.96,"n":183,"o":317.2,"t":"2026-10-22T17:30:00Z","v":2226,"vw":317.161131},{"c":316.98,"h":317.32,"l":316.35,"n":272,"o":317.3,"t":"2026-10-22T17:35:00Z","v":2925,"vw":317.016929},{"c":317.015,"h":317.076,"l":317.005,"n":31,"o":317.015,"t":"2026-10-22T17:40:00Z","v":543,"vw":317.045697},{"c":316.5425,"h":317.075,"l":316.49,"n":130,"o":317.065,"t":"2026-10-22T17:45:00Z","v":1347,"vw":316.783392},{"c":316.245,"h":316.68,"l":316.02,"n":161,"o":316.52,"t":"2026-10-22T17:50:00Z","v":2649,"vw":316.47616},{"c":316.455,"h":316.555,"l":316.455,"n":116,"o":316.47,"t":"2026-10-22T17:55:00Z","v":2311,"vw":316.51366},{"c":314.83,"h":316.28,"l":314.83,"n":233,"o":316.28,"t":"2026-10-22T18:00:00Z","v":2351,"vw":315.46944},{"c":315.67,"h":315.94,"l":314.825,"n":197,"o":314.825,"t":"2026-10-22T18:05:00Z","v":2449,"vw":315.589514},{"c":315.715,"h":315.765,"l":315.14,"n":241,"o":315.6225,"t":"2026-10-22T18:10:00Z","v":4938,"vw":315.302397},{"c":315.66,"h":315.725,"l":315.27,"n":156,"o":315.72,"t":"2026-10-22T18:15:00Z","v":1665,"vw":315.574434},{"c":316.127,"h":316.346,"l":315.67,"n":275,"o":315.67,"t":"2026-10-22T18:20:00Z","v":3414,"vw":315.87304},{"c":316.24,"h":316.315,"l":316.04,"n":112,"o":316.265,"t":"2026-10-22T18:25:00Z","v":1412,"vw":316.202781},{"c":316.29,"h":316.7,"l":316.02,"n":141,"o":316.27,"t":"2026-10-22T18:30:00Z","v":1508,"vw":316.292148},{"c":315.94,"h":316.63,"l":315.495,"n":219,"o":316.305,"t":"2026-10-22T18:35:00Z","v":4064,"vw":316.243588},{"c":315.76,"h":316.085,"l":315.62,"n":110,"o":316.085,"t":"2026-10-22T18:40:00Z","v":1412,"vw":315.769758},{"c":315.045,"h":315.87,"l":314.845,"n":265,"o":315.775,"t":"2026-10-22T18:45:00Z","v":3056,"vw":315.401303},{"c":315.16,"h":315.16,"l":314.63,"n":301,"o":314.95,"t":"2026-10-22T18:50:00Z","v":7818,"vw":314.884819},{"c":315.3,"h":315.78,"l":315.3,"n":203,"o":315.5,"t":"2026-10-22T18:55:00Z","v":2257,"vw":315.557405},{"c":314.33,"h":315.27,"l":313.8,"n":169,"o":315.27,"t":"2026-10-22T19:00:00Z","v":1998,"vw":314.645993},{"c":314.21,"h":314.7,"l":314.07,"n":230,"o":314.19,"t":"2026-10-22T19:05:00Z","v":3037,"vw":314.25573},{"c":314.61,"h":314.61,"l":314.08,"n":236,"o":314.27,"t":"2026-10-22T19:10:00Z","v":2566,"vw":314.301528},{"c":315.17,"h":315.355,"l":314.19,"n":494,"o":314.43,"t":"2026-10-22T19:15:00Z","v":17042,"vw":314.526834},{"c":315.38,"h":315.97,"l":315.11,"n":401,"o":315.11,"t":"2026-10-22T19:20:00Z","v":8759,"vw":315.596891},{"c":315.85,"h":316.1,"l":315.32,"n":343,"o":315.34,"t":"2026-10-22T19:25:00Z","v":4716,"vw":315.798887},{"c":316.915,"h":316.915,"l":315.74,"n":355,"o":315.855,"t":"2026-10-22T19:30:00Z","v":5503,"vw":316.093275},{"c":317.59,"h":317.875,"l":316.825,"n":385,"o":317.03,"t":"2026-10-22T19:35:00Z","v":7091,"vw":317.20824},{"c":317.155,"h":317.615,"l":317,"n":601,"o":317.59,"t":"2026-10-22T19:40:00Z","v":17624,"vw":317.234989},{"c":318.395,"h":318.395,"l":311.55,"n":1626,"o":317.32,"t":"2026-10-22T19:45:00Z","v":35097,"vw":317.494794},{"c":318.88,"h":320.12,"l":318.42,"n":984,"o":318.42,"t":"2026-10-22T19:50:00Z","v":26189,"vw":319.080463},{"c":318.62,"h":319.045,"l":318.5,"n":1818,"o":318.97,"t":"2026-10-22T19:55:00Z","v":42818,"vw":318.692145},{"c":318.71,"h":318.71,"l":318.71,"n":69,"o":318.71,"t":"2026-10-22T20:00:00Z","v":89844,"vw":318.71}],"history":[{"c":253.35,"h":257.55,"l":252.945,"n":7991,"o":256.66,"t":"2024-10-21T04:00:00Z","v":159816,"vw":253.810017},{"c":251.11,"h":253.11,"l":249.385,"n":9408,"o":253.11,"t":"2024-10-22T04:00:00Z","v":199162,"vw":251.306218},{"c":249.97,"h":251.92,"l":248.96,"n":10446,"o":251.11,"t":"2024-10-23T04:00:00Z","v":405551,"vw":250.012759},{"c":248.89,"h":249.76,"l":247.365,"n":8632,"o":249.76,"t":"2024-10-24T04:00:00Z","v":218726,"vw":248.862898},{"c":248.1,"h":251.6,"l":247.85,"n":6783,"o":249.84,"t":"2024-10-25T04:00:00Z","v":135266,"vw":248.570666},{"c":250.37,"h":252.36,"l":249.44,"n":6918,"o":249.44,"t":"2024-10-28T04:00:00Z","v":194216,"vw":250.46432},{"c":249.14,"h":250.29,"l":246.1101,"n":10230,"o":248.65,"t":"2024-10-29T04:00:00Z","v":234009,"vw":249.089714},{"c":250.88,"h":252.74,"l":249.13,"n":7947,"o":249.14,"t":"2024-10-30T04:00:00Z","v":176291,"vw":251.039737},{"c":247.89,"h":251.04,"l":247.77,"n":6748,"o":250.29,"t":"2024-10-31T04:00:00Z","v":253665,"vw":248.22644},{"c":249.03,"h":251.585,"l":247.92,"n":9633,"o":248.19,"t":"2024-11-01T04:00:00Z","v":191592,"vw":249.311989},{"c":247.56,"h":251.33,"l":247.165,"n":11863,"o":249.31,"t":"2024-11-04T05:00:00Z","v":382017,"vw":249.067007},{"c":253.38,"h":253.49,"l":245.25,"n":7869,"o":247.1,"t":"2024-11-05T05:00:00Z","v":143247,"vw":252.475454},{"c":264.36,"h":266.71,"l":262.25,"n":11418,"o":262.45,"t":"2024-11-06T05:00:00Z","v":270575,"vw":264.484865},{"c":260.57,"h":264.25,"l":259.71,"n":6645,"o":264.25,"t":"2024-11-07T05:00:00Z","v":136054,"vw":260.997963},{"c":261.44,"h":264.25,"l":259.3,"n":6763,"o":260.1,"t":"2024-11-08T05:00:00Z","v":165302,"vw":262.266009},{"c":261.21,"h":264.94,"l":261.13,"n":6672,"o":262.27,"t":"2024-11-11T05:00:00Z","v":123894,"vw":261.987919},{"c":257.61,"h":261.89,"l":257.4,"n":9201,"o":260.52,"t":"2024-11-12T05:00:00Z","v":313286,"vw":258.599796},{"c":259.04,"h":259.18,"l":255.03,"n":10586,"o":257.28,"t":"2024-11-13T05:00:00Z","v":269774,"vw":257.754233},{"c":256.56,"h":259.51,"l":255.965,"n":8656,"o":257.93,"t":"2024-11-14T05:00:00Z","v":214723,"vw":257.246913},{"c":254.78,"h":259.27,"l":254.07,"n":9265,"o":257.04,"t":"2024-11-15T05:00:00Z","v":290544,"vw":255.633072},{"c":253.45,"h":255.7,"l":252.87,"n":8784,"o":253.68,"t":"2024-11-18T05:00:00Z","v":228021,"vw":253.728103},{"c":249.86,"h":252.4521,"l":249.18,"n":7583,"o":250.08,"t":"2024-11-19T05:00:00Z","v":176644,"vw":250.219652},{"c":252.56,"h":253,"l":248.28,"n":5935,"o":249.86,"t":"2024-11-20T05:00:00Z","v":136633,"vw":251.794618},{"c":256.58,"h":258.37,"l":252.5652,"n":6730,"o":253.12,"t":"2024-11-21T05:00:00Z","v":135180,"vw":256.542251},{"c":261.27,"h":261.79,"l":257.24,"n":7816,"o":257.24,"t":"2024-11-22T05:00:00Z","v":201148,"vw":260.758756},{"c":263.62,"h":266.86,"l":259.755,"n":10327,"o":261.97,"t":"2024-11-25T05:00:00Z","v":409636,"vw":263.95932},{"c":258.73,"h":263.62,"l":256.27,"n":10918,"o":262.75,"t":"2024-11-26T05:00:00Z","v":280633,"vw":258.231564},{"c":259.36,"h":261.69,"l":257.64,"n":8913,"o":260.35,"t":"2024-11-27T05:00:00Z","v":410490,"vw":259.257141},{"c":260.99,"h":261.39,"l":258.58,"n":4328,"o":259.74,"t":"2024-11-29T05:00:00Z","v":122000,"vw":260.672256},{"c":259.15,"h":260.88,"l":257.31,"n":9570,"o":260.75,"t":"2024-12-02T05:00:00Z","v":188285,"vw":259.134471},{"c":258.44,"h":259.28,"l":256.12,"n":7259,"o":259.28,"t":"2024-12-03T05:00:00Z","v":177625,"vw":258.202782},{"c":256.54,"h":259.13,"l":255.62,"n":7576,"o":257.84,"t":"2024-12-04T05:00:00Z","v":172661,"vw":256.718094},{"c":254.58,"h":257.84,"l":253.1962,"n":8389,"o":256.54,"t":"2024-12-05T05:00:00Z","v":211627,"vw":254.658473},{"c":254.4,"h":257.06,"l":253.35,"n":8806,"o":255.23,"t":"2024-12-06T05:00:00Z","v":235889,"vw":254.44527},{"c":255.43,"h":258.63,"l":253.985,"n":10718,"o":254.8,"t":"2024-12-09T05:00:00Z","v":396852,"vw":256.16563},{"c":252.87,"h":256.23,"l":249.6,"n":10364,"o":254.72,"t":"2024-12-10T05:00:00Z","v":272253,"vw":253.406063},{"c":249.55,"h":255.6101,"l":248.62,"n":15914,"o":254.93,"t":"2024-12-11T05:00:00Z","v":532838,"vw":250.314885},{"c":229.11,"h":244.95,"l":224.94,"n":27905,"o":234.04,"t":"2024-12-12T05:00:00Z","v":1049444,"vw":229.49721},{"c":226.46,"h":229.56,"l":223.83,"n":18299,"o":226.25,"t":"2024-12-13T05:00:00Z","v":720284,"vw":226.981733},{"c":224.04,"h":228.06,"l":223.15,"n":16825,"o":227.65,"t":"2024-12-16T05:00:00Z","v":630870,"vw":224.682736},{"c":224.01,"h":228.94,"l":222.51,"n":19101,"o":225.25,"t":"2024-12-17T05:00:00Z","v":588974,"vw":224.657852},{"c":212.79,"h":226.47,"l":212.33,"n":16509,"o":224.42,"t":"2024-12-18T05:00:00Z","v":554035,"vw":216.820611},{"c":208.94,"h":218.7,"l":208.815,"n":18997,"o":211.29,"t":"2024-12-19T05:00:00Z","v":694301,"vw":210.399657},{"c":209.73,"h":213.865,"l":207.15,"n":17436,"o":207.15,"t":"2024-12-20T05:00:00Z","v":920942,"vw":209.889873},{"c":209.31,"h":209.87,"l":208.2198,"n":12216,"o":208.45,"t":"2024-12-23T05:00:00Z","v":374289,"vw":209.050756},{"c":212.29,"h":212.33,"l":208.48,"n":7723,"o":209.39,"t":"2024-12-24T05:00:00Z","v":245747,"vw":211.437211},{"c":213.3,"h":214.765,"l":210.91,"n":11334,"o":211.41,"t":"2024-12-26T05:00:00Z","v":611977,"vw":213.463851},{"c":211.27,"h":213.7912,"l":209.6766,"n":10721,"o":211.34,"t":"2024-12-27T05:00:00Z","v":275121,"vw":211.150597},{"c":208.83,"h":211.97,"l":206.8,"n":9794,"o":210,"t":"2024-12-30T05:00:00Z","v":280443,"vw":208.871285},{"c":209.24,"h":210.78,"l":207.73,"n":8789,"o":209.75,"t":"2024-12-31T05:00:00Z","v":271324,"vw":209.10213},{"c":204.97,"h":210.74,"l":204.27,"n":9480,"o":209.64,"t":"2025-01-02T05:00:00Z","v":228647,"vw":206.096478},{"c":207.56,"h":207.86,"l":204.2,"n":10656,"o":205.31,"t":"2025-01-03T05:00:00Z","v":263180,"vw":207.047964},{"c":206.96,"h":211.23,"l":206.16,"n":9694,"o":208.66,"t":"2025-01-06T05:00:00Z","v":260448,"vw":207.785771},{"c":205.43,"h":208.61,"l":204.48,"n":9948,"o":206.79,"t":"2025-01-07T05:00:00Z","v":257043,"vw":206.003369},{"c":202.09,"h":205.85,"l":201.82,"n":12670,"o":204.79,"t":"2025-01-08T05:00:00Z","v":431294,"vw":203.069789},{"c":200.12,"h":200.31,"l":196.8324,"n":16218,"o":199.71,"t":"2025-01-10T05:00:00Z","v":595467,"vw":199.09128},{"c":203.83,"h":204.06,"l":199.005,"n":12129,"o":199.15,"t":"2025-01-13T05:00:00Z","v":414714,"vw":202.496756},{"c":207.41,"h":207.49,"l":203.885,"n":10648,"o":204.41,"t":"2025-01-14T05:00:00Z","v":332476,"vw":206.593428},{"c":211.48,"h":213.57,"l":208.95,"n":15551,"o":210.56,"t":"2025-01-15T05:00:00Z","v":680464,"vw":211.783829},{"c":213.82,"h":215,"l":211.01,"n":15860,"o":211.01,"t":"2025-01-16T05:00:00Z","v":595862,"vw":213.840308},{"c":216.38,"h":217.56,"l":214.795,"n":11916,"o":215.55,"t":"2025-01-17T05:00:00Z","v":510599,"vw":216.04149},{"c":220.18,"h":221.397,"l":216.92,"n":13526,"o":218.15,"t":"2025-01-21T05:00:00Z","v":375136,"vw":220.164518},{"c":219.41,"h":221.91,"l":218.17,"n":11703,"o":221.36,"t":"2025-01-22T05:00:00Z","v":335597,"vw":219.574536},{"c":219.49,"h":221.4,"l":217.28,"n":10852,"o":219.77,"t":"2025-01-23T05:00:00Z","v":347416,"vw":219.165294},{"c":218.07,"h":220.29,"l":216.73,"n":10314,"o":219.39,"t":"2025-01-24T05:00:00Z","v":302336,"vw":218.093141},{"c":224.07,"h":224.29,"l":217.47,"n":13075,"o":218,"t":"2025-01-27T05:00:00Z","v":309189,"vw":222.850609},{"c":220.5,"h":224.52,"l":219.75,"n":10535,"o":224.52,"t":"2025-01-28T05:00:00Z","v":274172,"vw":220.87341},{"c":217.97,"h":222.1757,"l":217.88,"n":10076,"o":220.21,"t":"2025-01-29T05:00:00Z","v":226815,"vw":219.082741},{"c":220.63,"h":222.4561,"l":218.85,"n":8605,"o":219.47,"t":"2025-01-30T05:00:00Z","v":213908,"vw":220.778808},{"c":220.22,"h":223.44,"l":219.33,"n":9005,"o":220.35,"t":"2025-01-31T05:00:00Z","v":411285,"vw":220.455602},{"c":216.64,"h":218.32,"l":213.33,"n":11387,"o":218.08,"t":"2025-02-03T05:00:00Z","v":310015,"vw":216.829962},{"c":217.13,"h":219.035,"l":215.835,"n":9878,"o":216.01,"t":"2025-02-04T05:00:00Z","v":263207,"vw":217.462344},{"c":215.55,"h":217.845,"l":214.34,"n":10847,"o":217.84,"t":"2025-02-05T05:00:00Z","v":257075,"vw":215.446883},{"c":215.3,"h":218.48,"l":214.31,"n":9616,"o":216.94,"t":"2025-02-06T05:00:00Z","v":271101,"vw":215.645666},{"c":214.39,"h":217.355,"l":213.1,"n":8720,"o":216.08,"t":"2025-02-07T05:00:00Z","v":223240,"vw":214.414916},{"c":216.8,"h":217.155,"l":214,"n":8879,"o":216.18,"t":"2025-02-10T05:00:00Z","v":227458,"vw":216.541591},{"c":216.66,"h":220.0857,"l":215.66,"n":8107,"o":216.2,"t":"2025-02-11T05:00:00Z","v":199641,"vw":216.900061},{"c":214.33,"h":215.687,"l":212.41,"n":8441,"o":213.44,"t":"2025-02-12T05:00:00Z","v":228758,"vw":214.441758},{"c":217.28,"h":217.75,"l":214.23,"n":9748,"o":215,"t":"2025-02-13T05:00:00Z","v":283959,"vw":216.669491},{"c":216.42,"h":220.81,"l":216.06,"n":9471,"o":218.77,"t":"2025-02-14T05:00:00Z","v":299621,"vw":216.940868},{"c":219.52,"h":220.04,"l":215.87,"n":11492,"o":216.4,"t":"2025-02-18T05:00:00Z","v":360312,"vw":218.963553},{"c":217.73,"h":220.24,"l":216.335,"n":15945,"o":218.3,"t":"2025-02-19T05:00:00Z","v":549580,"vw":217.66781},{"c":218.45,"h":221.59,"l":211.76,"n":15814,"o":211.76,"t":"2025-02-20T05:00:00Z","v":454299,"vw":218.316071},{"c":215.44,"h":219.18,"l":213.96,"n":12628,"o":218.45,"t":"2025-02-21T05:00:00Z","v":350942,"vw":215.747437},{"c":212.8,"h":214.55,"l":207.395,"n":15767,"o":214.255,"t":"2025-02-24T05:00:00Z","v":392990,"vw":212.295389},{"c":214.98,"h":217.07,"l":212.6,"n":13312,"o":213.56,"t":"2025-02-25T05:00:00Z","v":385269,"vw":214.366616},{"c":210.99,"h":216.66,"l":210.92,"n":12161,"o":215.26,"t":"2025-02-26T05:00:00Z","v":372411,"vw":212.505664},{"c":209.5,"h":213.33,"l":209.25,"n":11194,"o":210.99,"t":"2025-02-27T05:00:00Z","v":347719,"vw":210.332831},{"c":210.29,"h":210.8332,"l":207.385,"n":13711,"o":209.92,"t":"2025-02-28T05:00:00Z","v":550781,"vw":209.579826},{"c":207.1,"h":212.13,"l":206.3,"n":12114,"o":211.3,"t":"2025-03-03T05:00:00Z","v":370701,"vw":208.690701},{"c":206.55,"h":209.85,"l":205.18,"n":15183,"o":207.43,"t":"2025-03-04T05:00:00Z","v":496935,"vw":207.145107},{"c":210.44,"h":210.7341,"l":207,"n":11296,"o":207,"t":"2025-03-05T05:00:00Z","v":322796,"vw":209.559995},{"c":211.54,"h":212.48,"l":208.27,"n":11662,"o":208.65,"t":"2025-03-06T05:00:00Z","v":315162,"vw":210.482086},{"c":215.31,"h":215.95,"l":210.385,"n":13254,"o":211,"t":"2025-03-07T05:00:00Z","v":398741,"vw":213.996316},{"c":212.4,"h":216.48,"l":211.35,"n":14514,"o":213.82,"t":"2025-03-10T04:00:00Z","v":387635,"vw":213.861674},{"c":206.01,"h":213.275,"l":204.845,"n":13596,"o":213.1,"t":"2025-03-11T04:00:00Z","v":314713,"vw":206.625429},{"c":204.75,"h":210.345,"l":204.6,"n":13663,"o":206.54,"t":"2025-03-12T04:00:00Z","v":325311,"vw":205.301554},{"c":201.99,"h":206.245,"l":200.77,"n":14753,"o":204.24,"t":"2025-03-13T04:00:00Z","v":354304,"vw":202.453391},{"c":207.4,"h":207.78,"l":203.45,"n":10549,"o":203.45,"t":"2025-03-14T04:00:00Z","v":296348,"vw":206.761899},{"c":210.68,"h":211.97,"l":207.57,"n":11186,"o":207.57,"t":"2025-03-17T04:00:00Z","v":279628,"vw":210.438653},{"c":208.53,"h":211.4899,"l":207.35,"n":9551,"o":210.3,"t":"2025-03-18T04:00:00Z","v":251764,"vw":208.879721},{"c":208.57,"h":209.59,"l":206.245,"n":9656,"o":208.03,"t":"2025-03-19T04:00:00Z","v":273401,"vw":208.491218},{"c":205.64,"h":208.5,"l":205.17,"n":10363,"o":205.63,"t":"2025-03-20T04:00:00Z","v":274834,"vw":205.943325},{"c":203.86,"h":205.34,"l":201.52,"n":9617,"o":203.96,"t":"2025-03-21T04:00:00Z","v":533848,"vw":203.78389},{"c":207.58,"h":209.13,"l":204.57,"n":10851,"o":205.01,"t":"2025-03-24T04:00:00Z","v":287576,"vw":207.250272},{"c":205.93,"h":209.89,"l":203.73,"n":9801,"o":208.4,"t":"2025-03-25T04:00:00Z","v":290406,"vw":206.308087},{"c":206.55,"h":208.285,"l":205.47,"n":8268,"o":206.12,"t":"2025-03-26T04:00:00Z","v":196502,"vw":206.676017},{"c":206.55,"h":208.16,"l":204.775,"n":9161,"o":205.87,"t":"2025-03-27T04:00:00Z","v":253936,"vw":206.481381},{"c":200.46,"h":206.445,"l":200.34,"n":11329,"o":206.23,"t":"2025-03-28T04:00:00Z","v":300382,"vw":201.125833},{"c":201.72,"h":203.49,"l":197,"n":12550,"o":200,"t":"2025-03-31T04:00:00Z","v":382148,"vw":201.197608},{"c":200.95,"h":202.69,"l":199.17,"n":10291,"o":200.85,"t":"2025-04-01T04:00:00Z","v":284911,"vw":200.855105},{"c":203.35,"h":203.71,"l":198.343,"n":9527,"o":199.19,"t":"2025-04-02T04:00:00Z","v":234776,"vw":202.589038},{"c":186.39,"h":197.77,"l":186.23,"n":15387,"o":196.64,"t":"2025-04-03T04:00:00Z","v":450740,"vw":188.728},{"c":176.73,"h":180.8577,"l":173.355,"n":22112,"o":180.58,"t":"2025-04-04T04:00:00Z","v":707560,"vw":176.944096},{"c":170.8,"h":180.86,"l":168.76,"n":26341,"o":179.8,"t":"2025-04-07T04:00:00Z","v":1024427,"vw":171.888155},{"c":167.51,"h":177.8725,"l":165.0672,"n":20760,"o":175.48,"t":"2025-04-08T04:00:00Z","v":716288,"vw":169.193951},{"c":187.29,"h":187.88,"l":165.03,"n":20542,"o":165.99,"t":"2025-04-09T04:00:00Z","v":765262,"vw":177.625176},{"c":181.04,"h":183.156,"l":175.25,"n":19916,"o":183.05,"t":"2025-04-10T04:00:00Z","v":666807,"vw":180.429053},{"c":185.56,"h":185.84,"l":178.96,"n":18553,"o":181.04,"t":"2025-04-11T04:00:00Z","v":622407,"vw":183.891441},{"c":184.45,"h":187.835,"l":182.14,"n":14745,"o":187.07,"t":"2025-04-14T04:00:00Z","v":449119,"vw":185.288903},{"c":183.09,"h":186.26,"l":182.29,"n":10167,"o":183.81,"t":"2025-04-15T04:00:00Z","v":272384,"vw":183.623989},{"c":180.69,"h":183.63,"l":178.9337,"n":11025,"o":183.09,"t":"2025-04-16T04:00:00Z","v":249814,"vw":180.714944},{"c":180.81,"h":182.67,"l":179.56,"n":13098,"o":180.69,"t":"2025-04-17T04:00:00Z","v":404279,"vw":181.032872},{"c":177.11,"h":179.69,"l":174.59,"n":10944,"o":178.62,"t":"2025-04-21T04:00:00Z","v":389801,"vw":176.640008},{"c":183.06,"h":183.54,"l":176.86,"n":12491,"o":179.29,"t":"2025-04-22T04:00:00Z","v":302354,"vw":182.177128},{"c":184.73,"h":192.1,"l":184.32,"n":10625,"o":186.9,"t":"2025-04-23T04:00:00Z","v":255786,"vw":186.082618},{"c":189.45,"h":189.85,"l":183.9101,"n":11695,"o":185.1,"t":"2025-04-24T04:00:00Z","v":298459,"vw":188.403341},{"c":188.22,"h":189.24,"l":187.34,"n":10314,"o":189.24,"t":"2025-04-25T04:00:00Z","v":219632,"vw":188.25786},{"c":188.7,"h":191.84,"l":187.1,"n":11629,"o":188.89,"t":"2025-04-28T04:00:00Z","v":245622,"vw":188.926669},{"c":188.76,"h":190.495,"l":187.79,"n":10412,"o":188.47,"t":"2025-04-29T04:00:00Z","v":248564,"vw":189.052587},{"c":189.57,"h":190.09,"l":184.58,"n":12065,"o":186.5,"t":"2025-04-30T04:00:00Z","v":638757,"vw":189.254554},{"c":190.36,"h":192.27,"l":187.2407,"n":15611,"o":189.9,"t":"2025-05-01T04:00:00Z","v":435603,"vw":190.78809},{"c":192.84,"h":194.32,"l":191.96,"n":12503,"o":193.9,"t":"2025-05-02T04:00:00Z","v":333191,"vw":193.081754},{"c":190.9,"h":193.34,"l":190.7,"n":10058,"o":190.95,"t":"2025-05-05T04:00:00Z","v":268461,"vw":191.737095},{"c":188.44,"h":190.86,"l":187.89,"n":9117,"o":189.72,"t":"2025-05-06T04:00:00Z","v":229511,"vw":188.936686},{"c":189.29,"h":190.37,"l":188.22,"n":9813,"o":188.92,"t":"2025-05-07T04:00:00Z","v":295662,"vw":189.261917},{"c":194.1,"h":196.35,"l":190.805,"n":11717,"o":191.64,"t":"2025-05-08T04:00:00Z","v":277120,"vw":194.189706},{"c":192.62,"h":195.18,"l":192.23,"n":10135,"o":194.41,"t":"2025-05-09T04:00:00Z","v":251360,"vw":192.90555},{"c":203,"h":203.72,"l":200,"n":15428,"o":200.53,"t":"2025-05-12T04:00:00Z","v":420059,"vw":202.323937},{"c":202.6,"h":204.79,"l":201.565,"n":11926,"o":203.42,"t":"2025-05-13T04:00:00Z","v":294268,"vw":202.877022},{"c":201.13,"h":202.995,"l":200.02,"n":11812,"o":201.15,"t":"2025-05-14T04:00:00Z","v":316207,"vw":201.770344},{"c":201.1,"h":202,"l":199.07,"n":9867,"o":201.32,"t":"2025-05-15T04:00:00Z","v":277467,"vw":200.632956},{"c":205.35,"h":205.64,"l":200.51,"n":10564,"o":201.49,"t":"2025-05-16T04:00:00Z","v":313932,"vw":204.376567},{"c":204.45,"h":205.015,"l":202.295,"n":13039,"o":203.04,"t":"2025-05-19T04:00:00Z","v":303069,"vw":204.277089},{"c":202.4,"h":204.46,"l":201.39,"n":8601,"o":203.39,"t":"2025-05-20T04:00:00Z","v":194286,"vw":202.564193},{"c":196.47,"h":201.305,"l":196.21,"n":9521,"o":200.77,"t":"2025-05-21T04:00:00Z","v":261980,"vw":197.672805},{"c":195.84,"h":197.14,"l":194.18,"n":11048,"o":195.5,"t":"2025-05-22T04:00:00Z","v":299661,"vw":195.998528},{"c":193.38,"h":193.8155,"l":191.99,"n":12445,"o":192.63,"t":"2025-05-23T04:00:00Z","v":319091,"vw":193.109705},{"c":198.01,"h":198.57,"l":194.68,"n":13113,"o":195.75,"t":"2025-05-27T04:00:00Z","v":354283,"vw":197.552883},{"c":195.74,"h":198.66,"l":195.29,"n":14494,"o":196.91,"t":"2025-05-28T04:00:00Z","v":442638,"vw":196.217954},{"c":208.97,"h":218,"l":205.1725,"n":28770,"o":209.86,"t":"2025-05-29T04:00:00Z","v":908550,"vw":209.340271},{"c":211.99,"h":213.939,"l":209.7,"n":22749,"o":211.24,"t":"2025-05-30T04:00:00Z","v":908624,"vw":211.911802},{"c":212.18,"h":212.74,"l":206.995,"n":23177,"o":210.36,"t":"2025-06-02T04:00:00Z","v":694916,"vw":210.975318},{"c":212.31,"h":214.87,"l":211.35,"n":14284,"o":212.5,"t":"2025-06-03T04:00:00Z","v":394501,"vw":212.775151},{"c":213.21,"h":213.921,"l":211,"n":12632,"o":212.78,"t":"2025-06-04T04:00:00Z","v":408261,"vw":213.060171},{"c":213.55,"h":214.97,"l":211.87,"n":12187,"o":213.55,"t":"2025-06-05T04:00:00Z","v":383638,"vw":213.716918},{"c":214.76,"h":216.72,"l":213.73,"n":8988,"o":216.21,"t":"2025-06-06T04:00:00Z","v":218094,"vw":214.942337},{"c":219.28,"h":220.95,"l":214.47,"n":16399,"o":215.72,"t":"2025-06-09T04:00:00Z","v":464092,"vw":219.375518},{"c":223.5,"h":223.91,"l":218.81,"n":14664,"o":219.8,"t":"2025-06-10T04:00:00Z","v":410657,"vw":222.967865},{"c":219.28,"h":223.95,"l":218.945,"n":15324,"o":223.08,"t":"2025-06-11T04:00:00Z","v":498090,"vw":220.242041},{"c":218.03,"h":219.95,"l":217.11,"n":14225,"o":218.66,"t":"2025-06-12T04:00:00Z","v":413014,"vw":218.58561},{"c":214.36,"h":217.69,"l":214.02,"n":12782,"o":216.3,"t":"2025-06-13T04:00:00Z","v":378304,"vw":215.314864},{"c":218.39,"h":219.56,"l":215.49,"n":14236,"o":216.3,"t":"2025-06-16T04:00:00Z","v":464940,"vw":218.312741},{"c":214.12,"h":219.04,"l":213.37,"n":16535,"o":215.96,"t":"2025-06-17T04:00:00Z","v":530936,"vw":215.325086},{"c":213.53,"h":215.5499,"l":211.66,"n":12453,"o":212.92,"t":"2025-06-18T04:00:00Z","v":483031,"vw":213.756086},{"c":209.55,"h":215.47,"l":209.47,"n":17987,"o":215,"t":"2025-06-20T04:00:00Z","v":1803951,"vw":209.943114},{"c":213.02,"h":213.26,"l":207.51,"n":15708,"o":209.39,"t":"2025-06-23T04:00:00Z","v":429796,"vw":211.659853},{"c":213.36,"h":215.36,"l":212.48,"n":13330,"o":214.12,"t":"2025-06-24T04:00:00Z","v":415804,"vw":213.654284},{"c":212.72,"h":213.9,"l":210.3,"n":15172,"o":213,"t":"2025-06-25T04:00:00Z","v":488089,"vw":212.309389},{"c":214.91,"h":216.0401,"l":213.1634,"n":12715,"o":213.77,"t":"2025-06-26T04:00:00Z","v":337061,"vw":214.737371},{"c":215.12,"h":216.28,"l":213.49,"n":10965,"o":215.47,"t":"2025-06-27T04:00:00Z","v":510824,"vw":215.092441},{"c":214.37,"h":214.95,"l":213.11,"n":12795,"o":214.66,"t":"2025-06-30T04:00:00Z","v":354437,"vw":214.321901},{"c":220.48,"h":223.86,"l":213.24,"n":15635,"o":213.24,"t":"2025-07-01T04:00:00Z","v":396147,"vw":220.119985},{"c":222.75,"h":222.83,"l":219.57,"n":12160,"o":220.29,"t":"2025-07-02T04:00:00Z","v":342362,"vw":222.156391},{"c":222.78,"h":224.65,"l":222.71,"n":7007,"o":223.18,"t":"2025-07-03T04:00:00Z","v":169670,"vw":223.163202},{"c":218.79,"h":223.36,"l":217.81,"n":10873,"o":221.28,"t":"2025-07-07T04:00:00Z","v":228154,"vw":219.344852},{"c":221.5,"h":223.6,"l":218.695,"n":9499,"o":218.74,"t":"2025-07-08T04:00:00Z","v":227956,"vw":221.597432},{"c":222.04,"h":223.62,"l":219.74,"n":8089,"o":221.98,"t":"2025-07-09T04:00:00Z","v":165584,"vw":221.956885},{"c":223.17,"h":226.14,"l":222.42,"n":10556,"o":222.54,"t":"2025-07-10T04:00:00Z","v":246039,"vw":223.773409},{"c":220.82,"h":221.915,"l":218.84,"n":9897,"o":221.2,"t":"2025-07-11T04:00:00Z","v":272748,"vw":220.65432},{"c":218.43,"h":220.55,"l":217.86,"n":9725,"o":219.72,"t":"2025-07-14T04:00:00Z","v":247067,"vw":218.885251},{"c":214.9,"h":220.035,"l":214.495,"n":10314,"o":219.64,"t":"2025-07-15T04:00:00Z","v":313797,"vw":216.04306},{"c":213.01,"h":216.03,"l":210.43,"n":12350,"o":215.13,"t":"2025-07-16T04:00:00Z","v":385228,"vw":213.078339},{"c":217.47,"h":217.955,"l":213.2494,"n":15176,"o":213.35,"t":"2025-07-17T04:00:00Z","v":426829,"vw":216.483564},{"c":217.07,"h":218.7,"l":215.23,"n":13551,"o":218.2,"t":"2025-07-18T04:00:00Z","v":457181,"vw":217.096879},{"c":214.3,"h":218.89,"l":213.99,"n":12587,"o":217.11,"t":"2025-07-21T04:00:00Z","v":281342,"vw":215.78997},{"c":218.3,"h":218.67,"l":214.38,"n":10620,"o":215.16,"t":"2025-07-22T04:00:00Z","v":282735,"vw":217.547456},{"c":220.03,"h":220.7,"l":218.64,"n":11883,"o":219.56,"t":"2025-07-23T04:00:00Z","v":488981,"vw":219.976032},{"c":219.15,"h":220.33,"l":217.78,"n":10459,"o":219.45,"t":"2025-07-24T04:00:00Z","v":224058,"vw":218.977503},{"c":220.84,"h":220.91,"l":217.48,"n":9550,"o":220.35,"t":"2025-07-25T04:00:00Z","v":241621,"vw":219.776052},{"c":219.38,"h":221.1,"l":218.54,"n":8462,"o":220.87,"t":"2025-07-28T04:00:00Z","v":164717,"vw":219.756826},{"c":220.21,"h":220.91,"l":217.56,"n":11317,"o":219.47,"t":"2025-07-29T04:00:00Z","v":278273,"vw":219.581594},{"c":215.76,"h":219.96,"l":214.825,"n":14309,"o":219.9,"t":"2025-07-30T04:00:00Z","v":398552,"vw":217.385855},{"c":214.21,"h":218.2,"l":213.57,"n":13518,"o":215.53,"t":"2025-07-31T04:00:00Z","v":656012,"vw":214.769612},{"c":209.25,"h":210.64,"l":207.08,"n":19070,"o":210.37,"t":"2025-08-01T04:00:00Z","v":422073,"vw":208.912204},{"c":212.46,"h":212.69,"l":208.365,"n":11804,"o":208.74,"t":"2025-08-04T04:00:00Z","v":376517,"vw":211.426712},{"c":213.98,"h":214.79,"l":211.485,"n":12150,"o":213.57,"t":"2025-08-05T04:00:00Z","v":299206,"vw":213.831993},{"c":211.13,"h":214.255,"l":210.695,"n":10506,"o":214.17,"t":"2025-08-06T04:00:00Z","v":316468,"vw":211.361673},{"c":212.06,"h":214.6165,"l":211.04,"n":10978,"o":213.24,"t":"2025-08-07T04:00:00Z","v":304813,"vw":212.093704},{"c":211.04,"h":213.2925,"l":210.115,"n":10341,"o":212.17,"t":"2025-08-08T04:00:00Z","v":268817,"vw":211.537416},{"c":210.61,"h":212.155,"l":209.635,"n":10043,"o":211.49,"t":"2025-08-11T04:00:00Z","v":233415,"vw":210.598241},{"c":215.79,"h":216.01,"l":210.88,"n":9071,"o":212.31,"t":"2025-08-12T04:00:00Z","v":191038,"vw":215.175618},{"c":221.58,"h":222.11,"l":216.4,"n":11008,"o":216.4,"t":"2025-08-13T04:00:00Z","v":258706,"vw":220.303305},{"c":217.22,"h":219.69,"l":216.14,"n":10099,"o":219.69,"t":"2025-08-14T04:00:00Z","v":225200,"vw":217.393512},{"c":213.44,"h":218.44,"l":213.08,"n":11719,"o":218.44,"t":"2025-08-15T04:00:00Z","v":319892,"vw":214.396478},{"c":214.1,"h":214.9276,"l":211.5,"n":10117,"o":213.16,"t":"2025-08-18T04:00:00Z","v":250690,"vw":214.155696},{"c":217.5,"h":218.19,"l":214.405,"n":10582,"o":215.3,"t":"2025-08-19T04:00:00Z","v":253127,"vw":216.957889},{"c":213.52,"h":217.2318,"l":213.23,"n":18978,"o":216.5,"t":"2025-08-20T04:00:00Z","v":601308,"vw":214.207236},{"c":219.93,"h":235.71,"l":219.6,"n":40101,"o":226.64,"t":"2025-08-21T04:00:00Z","v":1522118,"vw":224.755064},{"c":227.17,"h":229.15,"l":220.41,"n":19407,"o":221.14,"t":"2025-08-22T04:00:00Z","v":651733,"vw":226.801553},{"c":225.79,"h":228.05,"l":224.54,"n":15229,"o":226.64,"t":"2025-08-25T04:00:00Z","v":408249,"vw":225.889133},{"c":226.35,"h":228.79,"l":225,"n":16318,"o":225.82,"t":"2025-08-26T04:00:00Z","v":607289,"vw":227.022535},{"c":225.67,"h":227.66,"l":224.0717,"n":10592,"o":225.35,"t":"2025-08-27T04:00:00Z","v":245922,"vw":225.535126},{"c":224.67,"h":227.22,"l":223.24,"n":8630,"o":227.22,"t":"2025-08-28T04:00:00Z","v":214716,"vw":224.585818},{"c":225.09,"h":226.58,"l":224.12,"n":10314,"o":224.96,"t":"2025-08-29T04:00:00Z","v":282058,"vw":225.106162},{"c":222.7,"h":223.43,"l":220.06,"n":10891,"o":223.43,"t":"2025-09-02T04:00:00Z","v":261203,"vw":222.286001},{"c":221.97,"h":222.93,"l":220.4068,"n":9619,"o":221.98,"t":"2025-09-03T04:00:00Z","v":258049,"vw":221.683288},{"c":226.01,"h":226.05,"l":220.35,"n":9017,"o":222.16,"t":"2025-09-04T04:00:00Z","v":206836,"vw":224.818495},{"c":225.03,"h":229.02,"l":223.69,"n":10253,"o":227.11,"t":"2025-09-05T04:00:00Z","v":255819,"vw":225.341163},{"c":226.13,"h":227.0874,"l":222.11,"n":12164,"o":225.7,"t":"2025-09-08T04:00:00Z","v":401749,"vw":225.649179},{"c":222.11,"h":225.16,"l":221.09,"n":9400,"o":225.16,"t":"2025-09-09T04:00:00Z","v":211844,"vw":222.161657},{"c":223.72,"h":224.02,"l":221.43,"n":10669,"o":221.43,"t":"2025-09-10T04:00:00Z","v":244113,"vw":223.435947},{"c":227.98,"h":228.225,"l":221.54,"n":12892,"o":222.77,"t":"2025-09-11T04:00:00Z","v":393680,"vw":227.016409},{"c":223.17,"h":227.02,"l":222.81,"n":9086,"o":227.02,"t":"2025-09-12T04:00:00Z","v":195866,"vw":223.618706},{"c":225.92,"h":226.8,"l":223,"n":14765,"o":223.18,"t":"2025-09-15T04:00:00Z","v":406490,"vw":225.594601},{"c":226.13,"h":227.65,"l":225.18,"n":10781,"o":225.92,"t":"2025-09-16T04:00:00Z","v":306173,"vw":226.167243},{"c":223.64,"h":230.995,"l":223.235,"n":12896,"o":226.13,"t":"2025-09-17T04:00:00Z","v":341330,"vw":226.125556},{"c":227.63,"h":228.35,"l":223.91,"n":10142,"o":223.91,"t":"2025-09-18T04:00:00Z","v":281484,"vw":227.275831},{"c":225.08,"h":228.18,"l":224.7,"n":8795,"o":228.18,"t":"2025-09-19T04:00:00Z","v":603102,"vw":225.37186},{"c":225.34,"h":226.612,"l":223.065,"n":10088,"o":225.07,"t":"2025-09-22T04:00:00Z","v":226830,"vw":225.263167},{"c":224.84,"h":228.12,"l":224.24,"n":8312,"o":224.92,"t":"2025-09-23T04:00:00Z","v":203058,"vw":225.150933},{"c":223.12,"h":226.03,"l":222.9501,"n":8272,"o":224.5,"t":"2025-09-24T04:00:00Z","v":239224,"vw":223.49194},{"c":221.52,"h":222.865,"l":220.47,"n":9654,"o":221.31,"t":"2025-09-25T04:00:00Z","v":250667,"vw":221.502159},{"c":227,"h":227.5951,"l":222.13,"n":10248,"o":222.13,"t":"2025-09-26T04:00:00Z","v":275162,"vw":226.157155},{"c":227.35,"h":228.015,"l":226.3625,"n":9904,"o":227.99,"t":"2025-09-29T04:00:00Z","v":278011,"vw":227.287686},{"c":226.95,"h":227.86,"l":224.27,"n":9698,"o":226.26,"t":"2025-09-30T04:00:00Z","v":185371,"vw":226.402033},{"c":228.55,"h":228.665,"l":225.0001,"n":9921,"o":225.58,"t":"2025-10-01T04:00:00Z","v":237621,"vw":227.9924},{"c":232.25,"h":232.67,"l":228.295,"n":12280,"o":228.36,"t":"2025-10-02T04:00:00Z","v":294224,"vw":231.528592},{"c":233.45,"h":235.02,"l":230.0801,"n":8776,"o":232.44,"t":"2025-10-03T04:00:00Z","v":225075,"vw":233.669209},{"c":234.12,"h":235.225,"l":230.58,"n":9708,"o":233.97,"t":"2025-10-06T04:00:00Z","v":214541,"vw":233.719791},{"c":230.85,"h":235.52,"l":230.41,"n":8638,"o":234.97,"t":"2025-10-07T04:00:00Z","v":161854,"vw":231.534734},{"c":234.32,"h":234.92,"l":229.13,"n":10120,"o":230.58,"t":"2025-10-08T04:00:00Z","v":262653,"vw":233.787533},{"c":233.76,"h":235.38,"l":231.77,"n":9544,"o":234.53,"t":"2025-10-09T04:00:00Z","v":254058,"vw":233.451066},{"c":228.16,"h":236.36,"l":227.96,"n":15372,"o":234.3,"t":"2025-10-10T04:00:00Z","v":485226,"vw":231.169586},{"c":230.52,"h":233.38,"l":229.58,"n":12054,"o":229.68,"t":"2025-10-13T04:00:00Z","v":289447,"vw":231.416562},{"c":233.37,"h":234.93,"l":225.32,"n":10464,"o":227.81,"t":"2025-10-14T04:00:00Z","v":228421,"vw":232.578777},{"c":231.85,"h":235.77,"l":229,"n":11129,"o":234.06,"t":"2025-10-15T04:00:00Z","v":212374,"vw":231.964375},{"c":232,"h":234.37,"l":231.125,"n":11056,"o":232.39,"t":"2025-10-16T04:00:00Z","v":277051,"vw":232.209715},{"c":233.34,"h":233.53,"l":230.6,"n":9547,"o":231.53,"t":"2025-10-17T04:00:00Z","v":317934,"vw":232.801185},{"c":235.66,"h":236.95,"l":234,"n":8586,"o":234.41,"t":"2025-10-20T04:00:00Z","v":186688,"vw":235.840465},{"c":237.73,"h":240.46,"l":233.3901,"n":9224,"o":235.03,"t":"2025-10-21T04:00:00Z","v":200621,"vw":238.135794},{"c":234.15,"h":238.03,"l":233.73,"n":11012,"o":236.84,"t":"2025-10-22T04:00:00Z","v":258573,"vw":234.786068},{"c":235.95,"h":237.07,"l":234.34,"n":9485,"o":234.34,"t":"2025-10-23T04:00:00Z","v":226186,"vw":236.01545},{"c":235.9,"h":238.24,"l":235.76,"n":10366,"o":238.24,"t":"2025-10-24T04:00:00Z","v":204284,"vw":236.419198},{"c":238.35,"h":238.9357,"l":236.07,"n":12310,"o":236.88,"t":"2025-10-27T04:00:00Z","v":307186,"vw":237.909981},{"c":235.32,"h":238.21,"l":233.84,"n":10089,"o":237.16,"t":"2025-10-28T04:00:00Z","v":264139,"vw":235.907218},{"c":233.18,"h":237.365,"l":232.025,"n":12522,"o":234.7,"t":"2025-10-29T04:00:00Z","v":378468,"vw":234.311643},{"c":231.79,"h":236.79,"l":231.36,"n":14046,"o":232.57,"t":"2025-10-30T04:00:00Z","v":359790,"vw":232.791213},{"c":231.95,"h":233.52,"l":229.765,"n":11496,"o":230.93,"t":"2025-10-31T04:00:00Z","v":517003,"vw":232.009978},{"c":229.66,"h":231.17,"l":228.13,"n":13614,"o":231.17,"t":"2025-11-03T05:00:00Z","v":294154,"vw":229.536381},{"c":230.32,"h":230.925,"l":227.53,"n":11268,"o":227.53,"t":"2025-11-04T05:00:00Z","v":282748,"vw":229.79808},{"c":233.3,"h":234.61,"l":227.94,"n":11170,"o":229.7,"t":"2025-11-05T05:00:00Z","v":315102,"vw":233.022632},{"c":230.57,"h":237.14,"l":230.34,"n":11622,"o":234.2,"t":"2025-11-06T05:00:00Z","v":300977,"vw":231.406307},{"c":232.61,"h":233.46,"l":228.79,"n":11133,"o":230.25,"t":"2025-11-07T05:00:00Z","v":249162,"vw":231.743524},{"c":234.77,"h":235,"l":230.17,"n":8917,"o":233.72,"t":"2025-11-10T05:00:00Z","v":218734,"vw":233.596388},{"c":236.41,"h":236.52,"l":234.05,"n":9398,"o":235.09,"t":"2025-11-11T05:00:00Z","v":208262,"vw":235.731576},{"c":236.24,"h":239.45,"l":235.055,"n":11192,"o":236,"t":"2025-11-12T05:00:00Z","v":286953,"vw":237.221655},{"c":233.15,"h":237.815,"l":232.5,"n":11325,"o":236.05,"t":"2025-11-13T05:00:00Z","v":305676,"vw":233.909069},{"c":230.27,"h":232.31,"l":228.92,"n":12324,"o":231.72,"t":"2025-11-14T05:00:00Z","v":287234,"vw":230.51713},{"c":227.79,"h":230.95,"l":226.83,"n":9129,"o":229.42,"t":"2025-11-17T05:00:00Z","v":210475,"vw":228.348596},{"c":226.69,"h":228.94,"l":225.81,"n":12367,"o":227.62,"t":"2025-11-18T05:00:00Z","v":334176,"vw":226.871365},{"c":227.57,"h":229.12,"l":223.29,"n":11246,"o":226.01,"t":"2025-11-19T05:00:00Z","v":292762,"vw":227.41805},{"c":228.08,"h":232.47,"l":226.7,"n":12610,"o":230.36,"t":"2025-11-20T05:00:00Z","v":406360,"vw":229.800255},{"c":233.48,"h":236.4,"l":228.44,"n":15630,"o":228.44,"t":"2025-11-21T05:00:00Z","v":533836,"vw":233.17763},{"c":233.04,"h":234.6616,"l":231.31,"n":13440,"o":233.4,"t":"2025-11-24T05:00:00Z","v":483741,"vw":233.10661},{"c":238.33,"h":239.37,"l":234.44,"n":10871,"o":234.64,"t":"2025-11-25T05:00:00Z","v":308257,"vw":238.08588},{"c":238,"h":240.175,"l":235.7625,"n":10543,"o":237.55,"t":"2025-11-26T05:00:00Z","v":296730,"vw":238.427798},{"c":237.66,"h":240,"l":237.345,"n":7646,"o":237.95,"t":"2025-11-28T05:00:00Z","v":170805,"vw":237.84244},{"c":235.03,"h":238.02,"l":234.535,"n":14281,"o":235.22,"t":"2025-12-01T05:00:00Z","v":401623,"vw":235.842474},{"c":236.53,"h":237.555,"l":233.1401,"n":11476,"o":235.69,"t":"2025-12-02T05:00:00Z","v":282751,"vw":236.094554},{"c":238.59,"h":239.68,"l":235.42,"n":10558,"o":236.54,"t":"2025-12-03T05:00:00Z","v":305020,"vw":238.548934},{"c":238.41,"h":240.6725,"l":237.46,"n":10765,"o":238.75,"t":"2025-12-04T05:00:00Z","v":350313,"vw":238.53678},{"c":238.93,"h":240.26,"l":238.01,"n":12700,"o":238.13,"t":"2025-12-05T05:00:00Z","v":360379,"vw":238.984653},{"c":234.45,"h":239.71,"l":234.43,"n":16725,"o":238.74,"t":"2025-12-08T05:00:00Z","v":503564,"vw":235.415326},{"c":233.44,"h":237.38,"l":233.27,"n":13668,"o":234.78,"t":"2025-12-09T05:00:00Z","v":451747,"vw":234.171046},{"c":236.32,"h":237.405,"l":233.345,"n":21322,"o":234.42,"t":"2025-12-10T05:00:00Z","v":1006900,"vw":235.808581},{"c":234.43,"h":251.47,"l":231.39,"n":43223,"o":250,"t":"2025-12-11T05:00:00Z","v":1518371,"vw":237.005083},{"c":235.45,"h":239.41,"l":232.1,"n":20043,"o":239.41,"t":"2025-12-12T05:00:00Z","v":729901,"vw":234.735619},{"c":237.79,"h":239.555,"l":234.6,"n":20113,"o":237.2,"t":"2025-12-15T05:00:00Z","v":796878,"vw":237.147692},{"c":236.37,"h":239.74,"l":235.06,"n":16990,"o":237.15,"t":"2025-12-16T05:00:00Z","v":581251,"vw":236.71803},{"c":238.07,"h":239.62,"l":235.54,"n":16203,"o":235.71,"t":"2025-12-17T05:00:00Z","v":658667,"vw":237.835392},{"c":238.34,"h":239.495,"l":236.255,"n":16514,"o":239.32,"t":"2025-12-18T05:00:00Z","v":648408,"vw":238.205003},{"c":240.38,"h":242.69,"l":238.47,"n":18578,"o":238.64,"t":"2025-12-19T05:00:00Z","v":1787622,"vw":240.348835},{"c":243.36,"h":243.74,"l":240.1275,"n":13347,"o":240.46,"t":"2025-12-22T05:00:00Z","v":362689,"vw":242.98782},{"c":241.98,"h":243.36,"l":241.67,"n":12405,"o":243.36,"t":"2025-12-23T05:00:00Z","v":298341,"vw":242.215333},{"c":243.47,"h":244.24,"l":241.44,"n":7314,"o":242.41,"t":"2025-12-24T05:00:00Z","v":143495,"vw":243.340398},{"c":243.99,"h":244.14,"l":242.44,"n":9446,"o":242.81,"t":"2025-12-26T05:00:00Z","v":251453,"vw":243.84845},{"c":243.14,"h":245.6617,"l":242.3801,"n":11660,"o":243.94,"t":"2025-12-29T05:00:00Z","v":335135,"vw":243.132321},{"c":243.96,"h":244.16,"l":242.205,"n":8179,"o":243.14,"t":"2025-12-30T05:00:00Z","v":227540,"vw":243.549402},{"c":240.43,"h":245.2,"l":240.19,"n":9033,"o":243.38,"t":"2025-12-31T05:00:00Z","v":241145,"vw":241.028829},{"c":241.03,"h":241.92,"l":239.25,"n":11966,"o":241.18,"t":"2026-01-02T05:00:00Z","v":305255,"vw":240.870799},{"c":245.89,"h":247.2825,"l":240.25,"n":12305,"o":240.25,"t":"2026-01-05T05:00:00Z","v":374087,"vw":245.909113},{"c":252,"h":252.25,"l":245,"n":10785,"o":245,"t":"2026-01-06T05:00:00Z","v":297489,"vw":250.711162},{"c":252.86,"h":253.99,"l":250.62,"n":15992,"o":251.76,"t":"2026-01-07T05:00:00Z","v":523547,"vw":252.594102},{"c":255.26,"h":255.645,"l":251.15,"n":16870,"o":251.15,"t":"2026-01-08T05:00:00Z","v":607813,"vw":254.659817},{"c":261.22,"h":261.64,"l":255.41,"n":16320,"o":256.55,"t":"2026-01-09T05:00:00Z","v":504378,"vw":260.175069},{"c":262.4,"h":263.02,"l":259.51,"n":11787,"o":261.22,"t":"2026-01-12T05:00:00Z","v":342143,"vw":261.97094},{"c":264.8,"h":264.88,"l":261.52,"n":14122,"o":262.4,"t":"2026-01-13T05:00:00Z","v":374506,"vw":264.226938},{"c":266.54,"h":267.02,"l":261.61,"n":13412,"o":265,"t":"2026-01-14T05:00:00Z","v":505793,"vw":266.12611},{"c":271.91,"h":272.615,"l":267.785,"n":11823,"o":267.98,"t":"2026-01-15T05:00:00Z","v":475178,"vw":271.044243},{"c":271.92,"h":272.62,"l":269.465,"n":14906,"o":270.13,"t":"2026-01-16T05:00:00Z","v":490206,"vw":271.067998},{"c":266.08,"h":270.52,"l":265.45,"n":15487,"o":267.88,"t":"2026-01-20T05:00:00Z","v":450182,"vw":266.755693},{"c":273.1,"h":274.55,"l":267.96,"n":12580,"o":267.96,"t":"2026-01-21T05:00:00Z","v":358080,"vw":271.306863},{"c":273.94,"h":275.43,"l":272.001,"n":8967,"o":274.47,"t":"2026-01-22T05:00:00Z","v":231320,"vw":273.968778},{"c":271.275,"h":273.58,"l":270.52,"n":10659,"o":273.58,"t":"2026-01-23T05:00:00Z","v":242162,"vw":271.435019},{"c":271.31,"h":272.29,"l":269.99,"n":11740,"o":271.01,"t":"2026-01-26T05:00:00Z","v":355666,"vw":271.356403},{"c":273.28,"h":274.12,"l":265.185,"n":12139,"o":270.8,"t":"2026-01-27T05:00:00Z","v":316725,"vw":272.878285},{"c":271.94,"h":274.61,"l":270.68,"n":12422,"o":272.55,"t":"2026-01-28T05:00:00Z","v":342803,"vw":272.264657},{"c":275,"h":275.085,"l":268.52,"n":17683,"o":273.16,"t":"2026-01-29T05:00:00Z","v":678764,"vw":272.948832},{"c":274.53,"h":275,"l":270.43,"n":11764,"o":272.66,"t":"2026-01-30T05:00:00Z","v":628296,"vw":274.129888},{"c":276.91,"h":277.07,"l":273.55,"n":14140,"o":273.55,"t":"2026-02-02T05:00:00Z","v":378682,"vw":276.336234},{"c":278.17,"h":282.18,"l":275.58,"n":14767,"o":277.03,"t":"2026-02-03T05:00:00Z","v":396118,"vw":277.725111},{"c":285.95,"h":287.485,"l":279.46,"n":21580,"o":279.46,"t":"2026-02-04T05:00:00Z","v":649421,"vw":285.259545},{"c":282.57,"h":284.93,"l":279.87,"n":17436,"o":283.32,"t":"2026-02-05T05:00:00Z","v":561680,"vw":281.935764},{"c":290.18,"h":291.01,"l":284.95,"n":14871,"o":285,"t":"2026-02-06T05:00:00Z","v":508017,"vw":289.169584},{"c":291.26,"h":291.39,"l":288.9,"n":12082,"o":290.54,"t":"2026-02-09T05:00:00Z","v":335345,"vw":290.686636},{"c":295.8,"h":296,"l":288.58,"n":13919,"o":290.9,"t":"2026-02-10T05:00:00Z","v":344613,"vw":294.850488},{"c":294.47,"h":300.79,"l":293.585,"n":18579,"o":296.58,"t":"2026-02-11T05:00:00Z","v":697178,"vw":296.974103},{"c":294.67,"h":299.28,"l":293.38,"n":17238,"o":295.16,"t":"2026-02-12T05:00:00Z","v":603520,"vw":296.277434},{"c":298.19,"h":299.38,"l":293.78,"n":14442,"o":294.18,"t":"2026-02-13T05:00:00Z","v":460535,"vw":297.779408},{"c":296.93,"h":298.18,"l":293.54,"n":16103,"o":296.72,"t":"2026-02-17T05:00:00Z","v":461522,"vw":296.441211},{"c":299.29,"h":302.21,"l":296.38,"n":19204,"o":296.38,"t":"2026-02-18T05:00:00Z","v":572264,"vw":299.886739},{"c":293.93,"h":305.28,"l":293.35,"n":16302,"o":305.28,"t":"2026-02-19T05:00:00Z","v":470771,"vw":296.987443},{"c":290.17,"h":296.555,"l":287.2,"n":17909,"o":291.73,"t":"2026-02-20T05:00:00Z","v":610249,"vw":290.350862},{"c":288.82,"h":294.999,"l":287.56,"n":15714,"o":291.15,"t":"2026-02-23T05:00:00Z","v":501312,"vw":288.989131},{"c":294.82,"h":295.66,"l":289.95,"n":13945,"o":289.95,"t":"2026-02-24T05:00:00Z","v":532422,"vw":293.708208},{"c":290.83,"h":298.169,"l":289.47,"n":13773,"o":295.9,"t":"2026-02-25T05:00:00Z","v":337735,"vw":291.295879},{"c":292.62,"h":293.56,"l":288.49,"n":11395,"o":292.12,"t":"2026-02-26T05:00:00Z","v":311080,"vw":291.828227},{"c":293.44,"h":294.2099,"l":286.29,"n":15926,"o":290.05,"t":"2026-02-27T05:00:00Z","v":682889,"vw":291.82637},{"c":292.18,"h":293.61,"l":286.0728,"n":12019,"o":290.33,"t":"2026-03-02T05:00:00Z","v":342036,"vw":291.625912},{"c":287.78,"h":288.985,"l":282.53,"n":11203,"o":286.93,"t":"2026-03-03T05:00:00Z","v":348760,"vw":287.06454},{"c":288.42,"h":289.785,"l":285.29,"n":10153,"o":288.34,"t":"2026-03-04T05:00:00Z","v":205812,"vw":288.205925},{"c":281.02,"h":287.07,"l":279.95,"n":11968,"o":286.18,"t":"2026-03-05T05:00:00Z","v":302512,"vw":281.972626},{"c":272.84,"h":276.535,"l":270.96,"n":12391,"o":276.2,"t":"2026-03-06T05:00:00Z","v":293345,"vw":273.280096},{"c":271.49,"h":272.85,"l":264.74,"n":15012,"o":268.25,"t":"2026-03-09T04:00:00Z","v":577510,"vw":270.244708},{"c":272.46,"h":277.48,"l":269.5,"n":11739,"o":270.37,"t":"2026-03-10T04:00:00Z","v":233277,"vw":273.015456},{"c":273.69,"h":274.25,"l":268.54,"n":10572,"o":271.58,"t":"2026-03-11T04:00:00Z","v":259546,"vw":272.798649},{"c":267.7,"h":272.22,"l":267.63,"n":12471,"o":271.01,"t":"2026-03-12T04:00:00Z","v":279058,"vw":268.879109},{"c":267.57,"h":271.785,"l":265.56,"n":12580,"o":270.12,"t":"2026-03-13T04:00:00Z","v":301962,"vw":267.667809},{"c":268.71,"h":271.87,"l":267.67,"n":12159,"o":269.86,"t":"2026-03-16T04:00:00Z","v":348643,"vw":268.853389},{"c":271,"h":272.58,"l":266.89,"n":11271,"o":270.57,"t":"2026-03-17T04:00:00Z","v":290320,"vw":270.637582},{"c":267.55,"h":272.09,"l":266.92,"n":11715,"o":269.55,"t":"2026-03-18T04:00:00Z","v":277223,"vw":268.518142},{"c":267.21,"h":270.3,"l":262.5,"n":12390,"o":264.47,"t":"2026-03-19T04:00:00Z","v":304076,"vw":266.511567},{"c":262.73,"h":267.21,"l":260.91,"n":10657,"o":267.21,"t":"2026-03-20T04:00:00Z","v":679405,"vw":263.354309},{"c":268.48,"h":271.66,"l":268.03,"n":11673,"o":270.45,"t":"2026-03-23T04:00:00Z","v":217828,"vw":269.256461},{"c":269.19,"h":271.69,"l":265.06,"n":10858,"o":265.81,"t":"2026-03-24T04:00:00Z","v":237535,"vw":269.329061},{"c":270.85,"h":272.63,"l":268.04,"n":11429,"o":272.4,"t":"2026-03-25T04:00:00Z","v":343350,"vw":270.643963},{"c":264.96,"h":272.215,"l":264.19,"n":10895,"o":269.05,"t":"2026-03-26T04:00:00Z","v":247353,"vw":266.095907},{"c":260.21,"h":263.4,"l":259.16,"n":13596,"o":263.23,"t":"2026-03-27T04:00:00Z","v":318617,"vw":260.762829},{"c":256.16,"h":262.79,"l":253.85,"n":15655,"o":262.79,"t":"2026-03-30T04:00:00Z","v":416226,"vw":256.377455},{"c":266.06,"h":267.385,"l":258.8,"n":13510,"o":259.95,"t":"2026-03-31T04:00:00Z","v":419821,"vw":264.880117},{"c":267.24,"h":271.38,"l":266.42,"n":16322,"o":267.85,"t":"2026-04-01T04:00:00Z","v":378095,"vw":268.218157},{"c":263.1,"h":268.29,"l":260.46,"n":16395,"o":262.72,"t":"2026-04-02T04:00:00Z","v":456928,"vw":263.191137},{"c":263.23,"h":264.005,"l":260.06,"n":10194,"o":263.07,"t":"2026-04-06T04:00:00Z","v":232199,"vw":262.70334},{"c":265.47,"h":265.67,"l":261.44,"n":11618,"o":262.45,"t":"2026-04-07T04:00:00Z","v":286176,"vw":264.396421},{"c":274.57,"h":277.387,"l":273.18,"n":13786,"o":274.2,"t":"2026-04-08T04:00:00Z","v":407512,"vw":274.488698},{"c":276.25,"h":279.63,"l":270.94,"n":14011,"o":273.72,"t":"2026-04-09T04:00:00Z","v":428687,"vw":276.87882},{"c":275.28,"h":277.34,"l":274.48,"n":10198,"o":276.44,"t":"2026-04-10T04:00:00Z","v":312190,"vw":275.840444},{"c":278.09,"h":278.325,"l":272.27,"n":11292,"o":274.4,"t":"2026-04-13T04:00:00Z","v":308320,"vw":276.477572},{"c":279.01,"h":281.37,"l":276.8,"n":12678,"o":278.49,"t":"2026-04-14T04:00:00Z","v":315680,"vw":279.496718},{"c":275,"h":277.65,"l":271.11,"n":15579,"o":277.61,"t":"2026-04-15T04:00:00Z","v":402467,"vw":274.137394},{"c":276.7,"h":277.61,"l":273.96,"n":15581,"o":274.52,"t":"2026-04-16T04:00:00Z","v":375097,"vw":276.649158},{"c":281.89,"h":285.99,"l":279.01,"n":13034,"o":279.01,"t":"2026-04-17T04:00:00Z","v":386755,"vw":282.31925},{"c":283.08,"h":283.64,"l":277.365,"n":9355,"o":281.59,"t":"2026-04-20T04:00:00Z","v":231043,"vw":282.661063},{"c":282.72,"h":287.04,"l":282.58,"n":14212,"o":283.5,"t":"2026-04-21T04:00:00Z","v":517132,"vw":285.05554},{"c":279.45,"h":283.52,"l":278.48,"n":11057,"o":283.51,"t":"2026-04-22T04:00:00Z","v":224325,"vw":279.677031},{"c":283.83,"h":284.15,"l":278.63,"n":11484,"o":280.17,"t":"2026-04-23T04:00:00Z","v":210798,"vw":283.154534},{"c":282.36,"h":285,"l":278.55,"n":11358,"o":283.11,"t":"2026-04-24T04:00:00Z","v":227957,"vw":282.821414},{"c":283.43,"h":285.72,"l":281.965,"n":11640,"o":282.7,"t":"2026-04-27T04:00:00Z","v":211631,"vw":283.255917},{"c":281.79,"h":283.43,"l":278.88,"n":13721,"o":283.43,"t":"2026-04-28T04:00:00Z","v":322640,"vw":280.920092},{"c":280.34,"h":284.52,"l":279.92,"n":13422,"o":281.11,"t":"2026-04-29T04:00:00Z","v":266310,"vw":280.939901},{"c":288.45,"h":288.9,"l":280,"n":14137,"o":280.34,"t":"2026-04-30T04:00:00Z","v":545975,"vw":287.728747},{"c":283.2,"h":289.49,"l":282.08,"n":14291,"o":289.44,"t":"2026-05-01T04:00:00Z","v":275861,"vw":283.601038},{"c":280.42,"h":283.35,"l":278.75,"n":14922,"o":280.93,"t":"2026-05-04T04:00:00Z","v":309702,"vw":280.455203},{"c":282.69,"h":284.66,"l":279.32,"n":12526,"o":281.82,"t":"2026-05-05T04:00:00Z","v":235601,"vw":282.986599},{"c":286.94,"h":290.02,"l":286.2,"n":12806,"o":286.26,"t":"2026-05-06T04:00:00Z","v":261111,"vw":287.271305},{"c":284.13,"h":289.69,"l":282.37,"n":15217,"o":288,"t":"2026-05-07T04:00:00Z","v":354062,"vw":284.263097},{"c":283.53,"h":286.424,"l":282.6404,"n":14359,"o":285.65,"t":"2026-05-08T04:00:00Z","v":443068,"vw":283.765921},{"c":281.85,"h":285.8699,"l":279.49,"n":16132,"o":283.47,"t":"2026-05-11T04:00:00Z","v":398979,"vw":281.120765},{"c":281.16,"h":283.355,"l":278.19,"n":16104,"o":282.51,"t":"2026-05-12T04:00:00Z","v":338654,"vw":280.924945},{"c":278.93,"h":282.755,"l":277.96,"n":13861,"o":281.41,"t":"2026-05-13T04:00:00Z","v":267222,"vw":279.337571},{"c":280.28,"h":282.16,"l":278.03,"n":14516,"o":279.76,"t":"2026-05-14T04:00:00Z","v":304475,"vw":280.064406},{"c":274.88,"h":278.82,"l":274.01,"n":14336,"o":278.58,"t":"2026-05-15T04:00:00Z","v":616691,"vw":275.166708},{"c":276.76,"h":277.53,"l":274.635,"n":13397,"o":275.9,"t":"2026-05-18T04:00:00Z","v":323229,"vw":276.534043},{"c":271.64,"h":275.16,"l":270.26,"n":18306,"o":275.08,"t":"2026-05-19T04:00:00Z","v":479807,"vw":272.199937},{"c":276.2,"h":277.38,"l":270.5,"n":19754,"o":272.54,"t":"2026-05-20T04:00:00Z","v":410228,"vw":275.61247},{"c":286.77,"h":287.91,"l":276.225,"n":29646,"o":278.99,"t":"2026-05-21T04:00:00Z","v":750818,"vw":284.731217},{"c":289.9,"h":291.1604,"l":285.375,"n":19156,"o":289.2,"t":"2026-05-22T04:00:00Z","v":558527,"vw":289.077507},{"c":287.83,"h":296.859,"l":286,"n":23678,"o":292.39,"t":"2026-05-26T04:00:00Z","v":609987,"vw":288.208404},{"c":288.74,"h":290.12,"l":285.535,"n":20109,"o":289.95,"t":"2026-05-27T04:00:00Z","v":483863,"vw":287.921967},{"c":288.12,"h":288.57,"l":284.175,"n":17529,"o":288.3,"t":"2026-05-28T04:00:00Z","v":390379,"vw":287.582607},{"c":287.33,"h":289.4,"l":286.41,"n":13919,"o":289.4,"t":"2026-05-29T04:00:00Z","v":544005,"vw":287.544203},{"c":281.31,"h":284.87,"l":278.78,"n":15905,"o":284.54,"t":"2026-06-01T04:00:00Z","v":339663,"vw":281.462811},{"c":287.73,"h":288.22,"l":280.54,"n":14243,"o":281.33,"t":"2026-06-02T04:00:00Z","v":283888,"vw":286.892707},{"c":289.45,"h":291.64,"l":287.101,"n":14679,"o":287.43,"t":"2026-06-03T04:00:00Z","v":258428,"vw":289.510064},{"c":286.48,"h":292.04,"l":286.24,"n":14421,"o":290,"t":"2026-06-04T04:00:00Z","v":344774,"vw":287.651329},{"c":282.73,"h":285.73,"l":281.72,"n":14728,"o":285.53,"t":"2026-06-05T04:00:00Z","v":317197,"vw":283.083446},{"c":282.21,"h":284.9,"l":281.95,"n":15011,"o":283.52,"t":"2026-06-08T04:00:00Z","v":359368,"vw":282.855152},{"c":290.13,"h":290.55,"l":284.39,"n":16338,"o":285.11,"t":"2026-06-09T04:00:00Z","v":372082,"vw":288.950297},{"c":278.57,"h":292.96,"l":278.36,"n":14788,"o":289.93,"t":"2026-06-10T04:00:00Z","v":359795,"vw":280.905638},{"c":285.63,"h":288.6,"l":280.72,"n":14202,"o":281.86,"t":"2026-06-11T04:00:00Z","v":459966,"vw":284.967891},{"c":288.21,"h":289.025,"l":286,"n":12439,"o":288.15,"t":"2026-06-12T04:00:00Z","v":260768,"vw":287.885586},{"c":292.24,"h":297.07,"l":292.07,"n":17480,"o":292.18,"t":"2026-06-15T04:00:00Z","v":816034,"vw":293.180285},{"c":292.9,"h":296.88,"l":292.69,"n":13397,"o":294.33,"t":"2026-06-16T04:00:00Z","v":242051,"vw":293.935358},{"c":290.22,"h":297.61,"l":289.13,"n":21326,"o":292.9,"t":"2026-06-17T04:00:00Z","v":525305,"vw":292.63271},{"c":295.92,"h":297.99,"l":291.88,"n":17225,"o":293.6,"t":"2026-06-18T04:00:00Z","v":1381339,"vw":295.81176},{"c":295.06,"h":298.04,"l":293.08,"n":17006,"o":295.49,"t":"2026-06-22T04:00:00Z","v":435797,"vw":295.11426},{"c":291.07,"h":294.4299,"l":287.03,"n":16715,"o":291.37,"t":"2026-06-23T04:00:00Z","v":394929,"vw":291.398824},{"c":296.11,"h":298.93,"l":291.95,"n":14714,"o":291.95,"t":"2026-06-24T04:00:00Z","v":339281,"vw":296.339975},{"c":304.64,"h":307.74,"l":298.64,"n":15434,"o":299.59,"t":"2026-06-25T04:00:00Z","v":323300,"vw":304.200195},{"c":301.47,"h":305.24,"l":298.145,"n":13544,"o":303.53,"t":"2026-06-26T04:00:00Z","v":463510,"vw":301.092629},{"c":302.16,"h":302.61,"l":298.445,"n":15492,"o":300.08,"t":"2026-06-29T04:00:00Z","v":325139,"vw":301.16737},{"c":301.69,"h":306.565,"l":301.46,"n":18502,"o":303.8,"t":"2026-06-30T04:00:00Z","v":556735,"vw":302.685727},{"c":295.64,"h":301,"l":294.791,"n":20586,"o":300.52,"t":"2026-07-01T04:00:00Z","v":657583,"vw":296.193062},{"c":290.38,"h":297.65,"l":287.885,"n":16233,"o":295.97,"t":"2026-07-02T04:00:00Z","v":380803,"vw":290.386325},{"c":293.66,"h":297.6911,"l":289.53,"n":13465,"o":291.34,"t":"2026-07-06T04:00:00Z","v":276555,"vw":292.703987},{"c":286.03,"h":292.745,"l":284.58,"n":14508,"o":292.62,"t":"2026-07-07T04:00:00Z","v":278786,"vw":286.424153},{"c":283.89,"h":288.265,"l":280.38,"n":14674,"o":286.03,"t":"2026-07-08T04:00:00Z","v":415565,"vw":283.257445},{"c":286.37,"h":288.48,"l":284.74,"n":14477,"o":287.11,"t":"2026-07-09T04:00:00Z","v":291780,"vw":286.956051},{"c":286.6,"h":290.14,"l":285.79,"n":9653,"o":286.21,"t":"2026-07-10T04:00:00Z","v":195225,"vw":287.398763},{"c":286.59,"h":290.265,"l":285.17,"n":11313,"o":286.6,"t":"2026-07-13T04:00:00Z","v":236743,"vw":286.898787},{"c":286.83,"h":292.44,"l":286.41,"n":12968,"o":290.43,"t":"2026-07-14T04:00:00Z","v":280040,"vw":287.40863},{"c":287.77,"h":288.46,"l":284.01,"n":12798,"o":286.6,"t":"2026-07-15T04:00:00Z","v":771268,"vw":287.422916},{"c":293.36,"h":294.285,"l":286.21,"n":13919,"o":286.21,"t":"2026-07-16T04:00:00Z","v":412711,"vw":292.945429},{"c":288.98,"h":296.735,"l":288.71,"n":15910,"o":291.03,"t":"2026-07-17T04:00:00Z","v":454798,"vw":290.416701},{"c":285.24,"h":290.5,"l":283.01,"n":12408,"o":290.34,"t":"2026-07-20T04:00:00Z","v":298357,"vw":285.212362},{"c":290.07,"h":291.14,"l":284.95,"n":10967,"o":288.02,"t":"2026-07-21T04:00:00Z","v":338250,"vw":289.338991},{"c":291.59,"h":293.91,"l":288.565,"n":11490,"o":289.87,"t":"2026-07-22T04:00:00Z","v":247306,"vw":291.429524},{"c":292.1,"h":293.78,"l":289.05,"n":10955,"o":289.05,"t":"2026-07-23T04:00:00Z","v":192969,"vw":292.223511},{"c":295.77,"h":296.89,"l":293.13,"n":11329,"o":294.42,"t":"2026-07-24T04:00:00Z","v":214235,"vw":295.480315},{"c":297.39,"h":300,"l":294,"n":10346,"o":296.74,"t":"2026-07-27T04:00:00Z","v":239484,"vw":296.854595},{"c":302.65,"h":303.4899,"l":296.64,"n":13757,"o":299.37,"t":"2026-07-28T04:00:00Z","v":323076,"vw":302.067194},{"c":294.98,"h":301.56,"l":294.39,"n":16903,"o":300.46,"t":"2026-07-29T04:00:00Z","v":492546,"vw":295.721019},{"c":295.23,"h":298.84,"l":293.115,"n":13232,"o":297.73,"t":"2026-07-30T04:00:00Z","v":254247,"vw":295.453273},{"c":297.78,"h":298.965,"l":292.97,"n":10871,"o":296.24,"t":"2026-07-31T04:00:00Z","v":300986,"vw":297.357309},{"c":302.62,"h":303.575,"l":298.65,"n":14262,"o":298.65,"t":"2026-08-03T04:00:00Z","v":326869,"vw":301.923457},{"c":309.67,"h":310.555,"l":300.86,"n":14376,"o":303.25,"t":"2026-08-04T04:00:00Z","v":368210,"vw":308.014302},{"c":310.67,"h":313.79,"l":308.46,"n":14501,"o":312.16,"t":"2026-08-05T04:00:00Z","v":307613,"vw":310.863781},{"c":308.98,"h":315.68,"l":308.4,"n":12869,"o":314,"t":"2026-08-06T04:00:00Z","v":299854,"vw":309.976875},{"c":310.11,"h":311.41,"l":307.6984,"n":10905,"o":309.2,"t":"2026-08-07T04:00:00Z","v":243251,"vw":310.210777},{"c":308.685,"h":310.44,"l":307.1,"n":11322,"o":310.01,"t":"2026-08-10T04:00:00Z","v":225030,"vw":308.759123},{"c":311.36,"h":312.95,"l":309.12,"n":12817,"o":309.12,"t":"2026-08-11T04:00:00Z","v":303892,"vw":311.565035},{"c":311.26,"h":314.56,"l":309.41,"n":14844,"o":313.66,"t":"2026-08-12T04:00:00Z","v":332974,"vw":311.494421},{"c":309.99,"h":312.145,"l":306.9601,"n":12001,"o":311.36,"t":"2026-08-13T04:00:00Z","v":234834,"vw":309.27023},{"c":308.72,"h":311.48,"l":307.382,"n":12621,"o":309.59,"t":"2026-08-14T04:00:00Z","v":400830,"vw":308.877852},{"c":309.83,"h":311.47,"l":307.02,"n":12193,"o":307.39,"t":"2026-08-17T04:00:00Z","v":423858,"vw":309.934758},{"c":304.21,"h":309.41,"l":304.16,"n":14542,"o":309.41,"t":"2026-08-18T04:00:00Z","v":563522,"vw":304.800709},{"c":309.92,"h":311,"l":302.915,"n":26276,"o":304.21,"t":"2026-08-19T04:00:00Z","v":617177,"vw":308.53635},{"c":334.7,"h":336.695,"l":308.42,"n":42178,"o":316,"t":"2026-08-20T04:00:00Z","v":1255184,"vw":329.789684},{"c":332.24,"h":338.545,"l":328.8695,"n":28464,"o":338.05,"t":"2026-08-21T04:00:00Z","v":700560,"vw":332.669328},{"c":333.93,"h":335.17,"l":330.42,"n":19010,"o":331.63,"t":"2026-08-24T04:00:00Z","v":439859,"vw":333.579458},{"c":333.58,"h":336.43,"l":332.42,"n":15053,"o":334.51,"t":"2026-08-25T04:00:00Z","v":344694,"vw":334.142823},{"c":334.58,"h":339.12,"l":332.5501,"n":14274,"o":335.45,"t":"2026-08-26T04:00:00Z","v":353225,"vw":334.487413},{"c":330.84,"h":337.535,"l":330.35,"n":13389,"o":335,"t":"2026-08-27T04:00:00Z","v":275530,"vw":332.289286},{"c":324.59,"h":334.03,"l":324.255,"n":15543,"o":328.77,"t":"2026-08-28T04:00:00Z","v":343213,"vw":325.612476},{"c":321.72,"h":324.77,"l":319.81,"n":13656,"o":322.68,"t":"2026-08-31T04:00:00Z","v":435186,"vw":321.983318},{"c":314.4,"h":322,"l":311.56,"n":15118,"o":321.19,"t":"2026-09-01T04:00:00Z","v":390779,"vw":314.586977},{"c":316.63,"h":320.9719,"l":314.14,"n":15126,"o":316.72,"t":"2026-09-02T04:00:00Z","v":322456,"vw":317.761181},{"c":317.49,"h":317.89,"l":311.9,"n":12233,"o":316.63,"t":"2026-09-03T04:00:00Z","v":213474,"vw":316.73871},{"c":318.36,"h":321.1,"l":317.08,"n":13664,"o":317.08,"t":"2026-09-04T04:00:00Z","v":429082,"vw":318.330074},{"c":316.8,"h":319.12,"l":314.95,"n":13141,"o":318.1,"t":"2026-09-08T04:00:00Z","v":279566,"vw":316.714238},{"c":313.94,"h":318.12,"l":313.49,"n":13355,"o":316.06,"t":"2026-09-09T04:00:00Z","v":306652,"vw":314.495074},{"c":307.45,"h":310.05,"l":306.9201,"n":13889,"o":309.48,"t":"2026-09-10T04:00:00Z","v":297909,"vw":307.71638},{"c":314.47,"h":315.39,"l":309.59,"n":14797,"o":310.82,"t":"2026-09-11T04:00:00Z","v":267187,"vw":313.877117},{"c":308.31,"h":311.55,"l":307.55,"n":14460,"o":309.23,"t":"2026-09-14T04:00:00Z","v":285605,"vw":308.813174},{"c":309.25,"h":311.36,"l":306.8,"n":14670,"o":310.38,"t":"2026-09-15T04:00:00Z","v":633096,"vw":309.336536},{"c":309.02,"h":312.27,"l":306.025,"n":13435,"o":310.66,"t":"2026-09-16T04:00:00Z","v":366710,"vw":309.376129},{"c":311.74,"h":315.72,"l":311.315,"n":12753,"o":314,"t":"2026-09-17T04:00:00Z","v":274453,"vw":312.277868},{"c":311.57,"h":312.27,"l":309.1478,"n":12816,"o":312.26,"t":"2026-09-18T04:00:00Z","v":843656,"vw":311.425681},{"c":314.35,"h":315.99,"l":310.495,"n":12954,"o":313.18,"t":"2026-09-21T04:00:00Z","v":310741,"vw":314.140657},{"c":319.67,"h":320.27,"l":314.3578,"n":12607,"o":315.27,"t":"2026-09-22T04:00:00Z","v":257867,"vw":318.78064},{"c":321.42,"h":322.67,"l":316.375,"n":14612,"o":318.4,"t":"2026-09-23T04:00:00Z","v":373580,"vw":321.157115},{"c":323.26,"h":324.99,"l":319.21,"n":14371,"o":320.2,"t":"2026-09-24T04:00:00Z","v":333701,"vw":322.944585},{"c":325.77,"h":326.7,"l":323.06,"n":13197,"o":325.12,"t":"2026-09-25T04:00:00Z","v":271955,"vw":325.381024},{"c":331.32,"h":332.9,"l":322.92,"n":16619,"o":324.45,"t":"2026-09-28T04:00:00Z","v":370844,"vw":330.456801},{"c":329.53,"h":332.925,"l":326.111,"n":12911,"o":332.08,"t":"2026-09-29T04:00:00Z","v":324663,"vw":329.227842},{"c":327.85,"h":330.99,"l":327.63,"n":14032,"o":329.53,"t":"2026-09-30T04:00:00Z","v":399936,"vw":328.619599},{"c":329.02,"h":329.61,"l":324.67,"n":15003,"o":325.76,"t":"2026-10-01T04:00:00Z","v":327270,"vw":328.298405},{"c":333.54,"h":335.7699,"l":331.09,"n":14407,"o":331.79,"t":"2026-10-02T04:00:00Z","v":316538,"vw":333.066521},{"c":334.43,"h":336.7,"l":330.82,"n":12077,"o":333.54,"t":"2026-10-05T04:00:00Z","v":333834,"vw":334.503109},{"c":334.22,"h":338.1831,"l":331.82,"n":11072,"o":334.43,"t":"2026-10-06T04:00:00Z","v":275683,"vw":335.093296},{"c":327.69,"h":333.53,"l":326.93,"n":16105,"o":330.92,"t":"2026-10-07T04:00:00Z","v":500106,"vw":328.368852},{"c":326.87,"h":329.18,"l":322.21,"n":17509,"o":326.63,"t":"2026-10-08T04:00:00Z","v":401366,"vw":325.991335},{"c":328.17,"h":331.7925,"l":327.59,"n":15358,"o":328.14,"t":"2026-10-09T04:00:00Z","v":410250,"vw":329.075318},{"c":330.44,"h":332.75,"l":327.8362,"n":11952,"o":328.11,"t":"2026-10-12T04:00:00Z","v":248154,"vw":330.816029},{"c":330.58,"h":332.71,"l":324.82,"n":14839,"o":330.94,"t":"2026-10-13T04:00:00Z","v":295116,"vw":329.381896},{"c":328.73,"h":330.47,"l":326.42,"n":13503,"o":330.1,"t":"2026-10-14T04:00:00Z","v":297397,"vw":328.500001},{"c":328.8,"h":331.175,"l":325.45,"n":15485,"o":330.04,"t":"2026-10-15T04:00:00Z","v":349504,"vw":327.989505},{"c":322.31,"h":331.12,"l":318.68,"n":21658,"o":329.26,"t":"2026-10-16T04:00:00Z","v":665328,"vw":322.804962},{"c":323.88,"h":325.11,"l":320.07,"n":14049,"o":323.26,"t":"2026-10-19T04:00:00Z","v":313769,"vw":323.676238},{"c":327.01,"h":327.47,"l":319.915,"n":13537,"o":323.24,"t":"2026-10-20T04:00:00Z","v":276086,"vw":325.374858},{"c":331.54,"h":332.55,"l":327.11,"n":11722,"o":328.32,"t":"2026-10-21T04:00:00Z","v":261671,"vw":330.733485},{"c":318.71,"h":329.505,"l":311.55,"n":19163,"o":328.25,"t":"2026-10-22T04:00:00Z","v":429146,"vw":317.655674}],"volatilityBars":[{"c":311.9725,"h":313.29,"l":310.495,"n":382,"o":313.18,"t":"2026-09-21T13:30:00Z","v":9910,"vw":312.561896},{"c":311.675,"h":312.44,"l":311.36,"n":344,"o":312.38,"t":"2026-09-21T13:45:00Z","v":8207,"vw":311.887999},{"c":311.96,"h":311.9675,"l":311.14,"n":424,"o":311.56,"t":"2026-09-21T14:00:00Z","v":7160,"vw":311.606181},{"c":312.9975,"h":312.9975,"l":311.955,"n":271,"o":311.9551,"t":"2026-09-21T14:15:00Z","v":4802,"vw":312.193617},{"c":313.1025,"h":313.145,"l":312.32,"n":342,"o":313.035,"t":"2026-09-21T14:30:00Z","v":8524,"vw":312.659527},{"c":312.92,"h":313.43,"l":312.92,"n":258,"o":313.145,"t":"2026-09-21T14:45:00Z","v":4142,"vw":313.115913},{"c":313.52,"h":313.6899,"l":312.88,"n":303,"o":312.88,"t":"2026-09-21T15:00:00Z","v":4876,"vw":313.291601},{"c":314.115,"h":314.115,"l":313.66,"n":220,"o":313.67,"t":"2026-09-21T15:15:00Z","v":3449,"vw":313.844132},{"c":313.83,"h":314.115,"l":313.83,"n":377,"o":314.11,"t":"2026-09-21T15:30:00Z","v":4254,"vw":313.93826},{"c":312.97,"h":313.97,"l":312.97,"n":361,"o":313.825,"t":"2026-09-21T15:45:00Z","v":5174,"vw":313.637839},{"c":313.78,"h":314.01,"l":312.87,"n":467,"o":312.94,"t":"2026-09-21T16:00:00Z","v":8581,"vw":313.444466},{"c":313.7,"h":314,"l":313.54,"n":255,"o":313.79,"t":"2026-09-21T16:15:00Z","v":4186,"vw":313.842054},{"c":314.35,"h":314.4051,"l":313.7687,"n":305,"o":313.88,"t":"2026-09-21T16:30:00Z","v":4346,"vw":314.194871},{"c":314.64,"h":314.64,"l":314.3407,"n":150,"o":314.55,"t":"2026-09-21T16:45:00Z","v":2396,"vw":314.484076},{"c":314.46,"h":314.485,"l":313.9842,"n":259,"o":314.485,"t":"2026-09-21T17:00:00Z","v":4975,"vw":314.20606},{"c":313.88,"h":314.265,"l":313.8,"n":268,"o":314.1,"t":"2026-09-21T17:15:00Z","v":4033,"vw":314.072611},{"c":313.83,"h":313.905,"l":313.4,"n":382,"o":313.905,"t":"2026-09-21T17:30:00Z","v":5376,"vw":313.668796},{"c":314.11,"h":314.11,"l":313.665,"n":198,"o":313.665,"t":"2026-09-21T17:45:00Z","v":2365,"vw":313.887112},{"c":315.25,"h":315.33,"l":314.13,"n":424,"o":314.13,"t":"2026-09-21T18:00:00Z","v":8452,"vw":315.049647},{"c":315.475,"h":315.99,"l":315.24,"n":638,"o":315.245,"t":"2026-09-21T18:15:00Z","v":10933,"vw":315.681952},{"c":315.68,"h":315.92,"l":315.47,"n":487,"o":315.48,"t":"2026-09-21T18:30:00Z","v":8563,"vw":315.641155},{"c":315.385,"h":315.81,"l":315.31,"n":555,"o":315.81,"t":"2026-09-21T18:45:00Z","v":6255,"vw":315.478123},{"c":315.185,"h":315.39,"l":315.17,"n":507,"o":315.38,"t":"2026-09-21T19:00:00Z","v":8204,"vw":315.284927},{"c":314.675,"h":315.2599,"l":314.64,"n":660,"o":315.09,"t":"2026-09-21T19:15:00Z","v":9772,"vw":314.97448},{"c":314.83,"h":314.99,"l":314.47,"n":765,"o":314.75,"t":"2026-09-21T19:30:00Z","v":12068,"vw":314.722843},{"c":314.34,"h":315.15,"l":314.24,"n":1962,"o":314.83,"t":"2026-09-21T19:45:00Z","v":37634,"vw":314.617924},{"c":314.35,"h":314.35,"l":314.35,"n":67,"o":314.35,"t":"2026-09-21T20:00:00Z","v":80290,"vw":314.35},{"c":316.885,"h":316.97,"l":314.3578,"n":235,"o":315.27,"t":"2026-09-22T13:30:00Z","v":6243,"vw":315.876276},{"c":316.51,"h":316.605,"l":315.59,"n":288,"o":316.38,"t":"2026-09-22T13:45:00Z","v":3929,"vw":316.18661},{"c":316.775,"h":317.15,"l":316.31,"n":249,"o":316.61,"t":"2026-09-22T14:00:00Z","v":3702,"vw":316.69884},{"c":316.24,"h":316.97,"l":316.0501,"n":261,"o":316.88,"t":"2026-09-22T14:15:00Z","v":4437,"vw":316.581843},{"c":316.315,"h":317.16,"l":316.24,"n":293,"o":316.4,"t":"2026-09-22T14:30:00Z","v":5119,"vw":316.548893},{"c":316.55,"h":316.55,"l":315.6101,"n":297,"o":315.92,"t":"2026-09-22T14:45:00Z","v":6237,"vw":315.793622},{"c":317.47,"h":317.47,"l":316.425,"n":275,"o":316.48,"t":"2026-09-22T15:00:00Z","v":3370,"vw":316.810173},{"c":317.31,"h":317.81,"l":317.07,"n":368,"o":317.61,"t":"2026-09-22T15:15:00Z","v":5680,"vw":317.324323},{"c":316.93,"h":317.33,"l":316.465,"n":289,"o":317.24,"t":"2026-09-22T15:30:00Z","v":3071,"vw":316.973541},{"c":317.65,"h":317.76,"l":316.98,"n":173,"o":316.98,"t":"2026-09-22T15:45:00Z","v":1907,"vw":317.535879},{"c":318.32,"h":318.35,"l":317.22,"n":469,"o":317.6401,"t":"2026-09-22T16:00:00Z","v":9629,"vw":317.568185},{"c":317.98,"h":318.33,"l":317.77,"n":244,"o":318.33,"t":"2026-09-22T16:15:00Z","v":4068,"vw":317.958057},{"c":318.0625,"h":318.25,"l":317.945,"n":222,"o":318.01,"t":"2026-09-22T16:30:00Z","v":4215,"vw":318.075577},{"c":318.52,"h":318.99,"l":318.13,"n":450,"o":318.13,"t":"2026-09-22T16:45:00Z","v":6957,"vw":318.596032},{"c":318.12,"h":318.51,"l":317.92,"n":356,"o":318.51,"t":"2026-09-22T17:00:00Z","v":4298,"vw":318.157689},{"c":317.98,"h":317.98,"l":317.71,"n":207,"o":317.92,"t":"2026-09-22T17:15:00Z","v":2667,"vw":317.834342},{"c":318.09,"h":318.275,"l":317.95,"n":148,"o":318.22,"t":"2026-09-22T17:30:00Z","v":1415,"vw":318.133991},{"c":318.99,"h":319.2782,"l":318.24,"n":508,"o":318.32,"t":"2026-09-22T17:45:00Z","v":8325,"vw":318.637932},{"c":318.705,"h":319.4899,"l":318.63,"n":361,"o":318.99,"t":"2026-09-22T18:00:00Z","v":7070,"vw":319.031684},{"c":319.31,"h":319.31,"l":318.6,"n":429,"o":318.75,"t":"2026-09-22T18:15:00Z","v":7481,"vw":318.86349},{"c":318.89,"h":319.23,"l":318.74,"n":430,"o":319.16,"t":"2026-09-22T18:30:00Z","v":5327,"vw":319.008733},{"c":318.98,"h":318.98,"l":318.64,"n":421,"o":318.8515,"t":"2026-09-22T18:45:00Z","v":5525,"vw":318.839936},{"c":319.015,"h":319.25,"l":318.74,"n":596,"o":319.03,"t":"2026-09-22T19:00:00Z","v":10561,"vw":319.002149},{"c":319.19,"h":319.25,"l":318.83,"n":485,"o":319.015,"t":"2026-09-22T19:15:00Z","v":6552,"vw":318.983947},{"c":319.695,"h":319.81,"l":319.18,"n":743,"o":319.19,"t":"2026-09-22T19:30:00Z","v":11708,"vw":319.517724},{"c":319.625,"h":320.27,"l":319.55,"n":1930,"o":319.82,"t":"2026-09-22T19:45:00Z","v":31401,"vw":319.912944},{"c":319.67,"h":319.67,"l":319.67,"n":81,"o":319.67,"t":"2026-09-22T20:00:00Z","v":73887,"vw":319.67},{"c":319.76,"h":320.165,"l":316.375,"n":374,"o":318.4,"t":"2026-09-23T13:30:00Z","v":7742,"vw":319.330832},{"c":319.65,"h":320.0499,"l":318.2027,"n":222,"o":319.65,"t":"2026-09-23T13:45:00Z","v":3189,"vw":319.4749},{"c":320.94,"h":321.595,"l":319.8256,"n":441,"o":319.8256,"t":"2026-09-23T14:00:00Z","v":14813,"vw":321.153697},{"c":318.65,"h":321.29,"l":318.575,"n":479,"o":320.945,"t":"2026-09-23T14:15:00Z","v":15488,"vw":320.636091},{"c":318.88,"h":320.15,"l":318.59,"n":381,"o":318.85,"t":"2026-09-23T14:30:00Z","v":4231,"vw":319.112476},{"c":319.945,"h":320.14,"l":318.24,"n":460,"o":318.55,"t":"2026-09-23T14:45:00Z","v":11657,"vw":319.246232},{"c":320.33,"h":320.33,"l":319.32,"n":422,"o":319.945,"t":"2026-09-23T15:00:00Z","v":6906,"vw":319.690236},{"c":320.46,"h":321.09,"l":320.35,"n":463,"o":320.35,"t":"2026-09-23T15:15:00Z","v":5415,"vw":320.539965},{"c":320.82,"h":320.82,"l":320.33,"n":321,"o":320.38,"t":"2026-09-23T15:30:00Z","v":4074,"vw":320.526097},{"c":320.72,"h":321.105,"l":320.5,"n":456,"o":320.875,"t":"2026-09-23T15:45:00Z","v":8115,"vw":320.81029},{"c":320.5225,"h":320.65,"l":320.18,"n":352,"o":320.65,"t":"2026-09-23T16:00:00Z","v":7469,"vw":320.479664},{"c":320.84,"h":320.84,"l":320.34,"n":369,"o":320.49,"t":"2026-09-23T16:15:00Z","v":10343,"vw":320.538008},{"c":320.88,"h":321.09,"l":320.655,"n":270,"o":321.09,"t":"2026-09-23T16:30:00Z","v":5253,"vw":320.72673},{"c":321.095,"h":321.1429,"l":320.59,"n":353,"o":320.84,"t":"2026-09-23T16:45:00Z","v":11639,"vw":320.80088},{"c":321.1925,"h":321.4,"l":320.55,"n":320,"o":321.2,"t":"2026-09-23T17:00:00Z","v":5449,"vw":320.954115},{"c":321.47,"h":321.4749,"l":321.1075,"n":308,"o":321.22,"t":"2026-09-23T17:15:00Z","v":5328,"vw":321.216683},{"c":321.575,"h":321.62,"l":320.97,"n":345,"o":321.5,"t":"2026-09-23T17:30:00Z","v":3547,"vw":321.283841},{"c":321.97,"h":321.98,"l":321.51,"n":311,"o":321.575,"t":"2026-09-23T17:45:00Z","v":3598,"vw":321.686156},{"c":322.42,"h":322.67,"l":321.76,"n":653,"o":321.915,"t":"2026-09-23T18:00:00Z","v":18674,"vw":322.136055},{"c":322.21,"h":322.5899,"l":322.2,"n":393,"o":322.435,"t":"2026-09-23T18:15:00Z","v":11649,"vw":322.412266},{"c":321.49,"h":322.08,"l":321.49,"n":461,"o":322.01,"t":"2026-09-23T18:30:00Z","v":13872,"vw":321.802106},{"c":321.25,"h":321.5,"l":321.01,"n":544,"o":321.49,"t":"2026-09-23T18:45:00Z","v":8463,"vw":321.230641},{"c":321.35,"h":321.47,"l":320.91,"n":506,"o":321.235,"t":"2026-09-23T19:00:00Z","v":6912,"vw":321.152744},{"c":321.48,"h":321.53,"l":321.18,"n":697,"o":321.43,"t":"2026-09-23T19:15:00Z","v":9930,"vw":321.319441},{"c":322.14,"h":322.33,"l":321.41,"n":826,"o":321.41,"t":"2026-09-23T19:30:00Z","v":10362,"vw":322.021496},{"c":321.13,"h":322.46,"l":320.97,"n":2587,"o":322.21,"t":"2026-09-23T19:45:00Z","v":65144,"vw":321.483476},{"c":321.42,"h":321.42,"l":321.42,"n":57,"o":321.42,"t":"2026-09-23T20:00:00Z","v":81508,"vw":321.42},{"c":321.42,"h":321.42,"l":321.42,"n":1,"o":321.42,"t":"2026-09-23T20:15:00Z","v":1209,"vw":321.42},{"c":320.745,"h":321.78,"l":319.21,"n":305,"o":320.2,"t":"2026-09-24T13:30:00Z","v":11473,"vw":320.229139},{"c":321.99,"h":322.325,"l":320.645,"n":278,"o":321.15,"t":"2026-09-24T13:45:00Z","v":5197,"vw":321.811342},{"c":322.34,"h":322.37,"l":321.43,"n":508,"o":321.985,"t":"2026-09-24T14:00:00Z","v":13295,"vw":321.819069},{"c":321.19,"h":322.335,"l":321.18,"n":170,"o":322.335,"t":"2026-09-24T14:15:00Z","v":2625,"vw":321.719538},{"c":321.155,"h":321.55,"l":320.73,"n":358,"o":321.025,"t":"2026-09-24T14:30:00Z","v":4257,"vw":321.085202},{"c":321.55,"h":321.56,"l":320.9676,"n":162,"o":320.9676,"t":"2026-09-24T14:45:00Z","v":1867,"vw":321.260845},{"c":321.625,"h":322.22,"l":321.425,"n":406,"o":321.435,"t":"2026-09-24T15:00:00Z","v":5932,"vw":321.753053},{"c":321.95,"h":322.285,"l":321.85,"n":204,"o":321.85,"t":"2026-09-24T15:15:00Z","v":2112,"vw":322.032993},{"c":321.945,"h":322.25,"l":321.78,"n":324,"o":321.95,"t":"2026-09-24T15:30:00Z","v":7695,"vw":322.021718},{"c":322.23,"h":322.34,"l":321.82,"n":238,"o":321.82,"t":"2026-09-24T15:45:00Z","v":2957,"vw":322.067602},{"c":321.985,"h":322.23,"l":321.79,"n":410,"o":322.23,"t":"2026-09-24T16:00:00Z","v":5840,"vw":321.98329},{"c":323.595,"h":324.36,"l":322.12,"n":756,"o":322.12,"t":"2026-09-24T16:15:00Z","v":13941,"vw":323.217989},{"c":324.575,"h":324.99,"l":323.3,"n":431,"o":323.34,"t":"2026-09-24T16:30:00Z","v":9190,"vw":324.166852},{"c":323.53,"h":324.58,"l":323.53,"n":480,"o":324.485,"t":"2026-09-24T16:45:00Z","v":6020,"vw":324.253354},{"c":323.1,"h":323.88,"l":322.81,"n":577,"o":323.48,"t":"2026-09-24T17:00:00Z","v":14385,"vw":323.452422},{"c":322.72,"h":323.28,"l":322.72,"n":337,"o":322.96,"t":"2026-09-24T17:15:00Z","v":3997,"vw":322.979023},{"c":322.18,"h":323.01,"l":322.18,"n":380,"o":322.72,"t":"2026-09-24T17:30:00Z","v":4885,"vw":322.523176},{"c":322.44,"h":322.46,"l":322.07,"n":386,"o":322.18,"t":"2026-09-24T17:45:00Z","v":5139,"vw":322.33473},{"c":323.56,"h":323.56,"l":322.1,"n":516,"o":322.44,"t":"2026-09-24T18:00:00Z","v":9125,"vw":322.705418},{"c":324.265,"h":324.575,"l":323.6,"n":348,"o":323.8218,"t":"2026-09-24T18:15:00Z","v":6143,"vw":323.947506},{"c":323.26,"h":324.1675,"l":323.03,"n":598,"o":323.95,"t":"2026-09-24T18:30:00Z","v":11177,"vw":323.558957},{"c":323.34,"h":323.69,"l":323.06,"n":462,"o":323.47,"t":"2026-09-24T18:45:00Z","v":7913,"vw":323.405592},{"c":323.385,"h":323.68,"l":323.06,"n":594,"o":323.34,"t":"2026-09-24T19:00:00Z","v":12276,"vw":323.370732},{"c":323.46,"h":323.5,"l":322.85,"n":776,"o":323.3975,"t":"2026-09-24T19:15:00Z","v":12632,"vw":323.16078},{"c":323.4,"h":323.58,"l":323.29,"n":727,"o":323.55,"t":"2026-09-24T19:30:00Z","v":12128,"vw":323.446175},{"c":323.37,"h":323.6,"l":322.73,"n":2779,"o":323.4,"t":"2026-09-24T19:45:00Z","v":62864,"vw":323.205978},{"c":323.26,"h":323.26,"l":323.26,"n":69,"o":323.26,"t":"2026-09-24T20:00:00Z","v":68034,"vw":323.26},{"c":324.88,"h":325.79,"l":324.57,"n":285,"o":325.12,"t":"2026-09-25T13:30:00Z","v":6039,"vw":325.090473},{"c":324.5701,"h":325.5,"l":324.32,"n":112,"o":324.65,"t":"2026-09-25T13:45:00Z","v":2583,"vw":324.539842},{"c":324.12,"h":326.1399,"l":323.1801,"n":297,"o":326.1399,"t":"2026-09-25T14:00:00Z","v":8238,"vw":323.858076},{"c":324.13,"h":324.39,"l":323.43,"n":305,"o":323.99,"t":"2026-09-25T14:15:00Z","v":7504,"vw":323.80859},{"c":323.905,"h":324.07,"l":323.32,"n":297,"o":323.78,"t":"2026-09-25T14:30:00Z","v":3739,"vw":323.715035},{"c":323.65,"h":324.13,"l":323.06,"n":355,"o":323.905,"t":"2026-09-25T14:45:00Z","v":6152,"vw":323.847287},{"c":323.59,"h":324.32,"l":323.59,"n":257,"o":323.67,"t":"2026-09-25T15:00:00Z","v":5276,"vw":324.124377},{"c":323.58,"h":323.93,"l":323.4,"n":190,"o":323.625,"t":"2026-09-25T15:15:00Z","v":2467,"vw":323.617792},{"c":323.235,"h":324.68,"l":323.17,"n":412,"o":324.19,"t":"2026-09-25T15:30:00Z","v":5845,"vw":323.68777},{"c":324.4,"h":324.48,"l":323.15,"n":494,"o":323.235,"t":"2026-09-25T15:45:00Z","v":11887,"vw":323.680162},{"c":326.56,"h":326.57,"l":324.76,"n":272,"o":324.76,"t":"2026-09-25T16:00:00Z","v":3348,"vw":325.654301},{"c":326.125,"h":326.6,"l":325.6201,"n":311,"o":326.595,"t":"2026-09-25T16:15:00Z","v":4005,"vw":326.148096},{"c":326.1,"h":326.7,"l":326.0982,"n":306,"o":326.27,"t":"2026-09-25T16:30:00Z","v":3859,"vw":326.333933},{"c":325.37,"h":326.38,"l":325.37,"n":224,"o":326.38,"t":"2026-09-25T16:45:00Z","v":2360,"vw":325.911175},{"c":325.355,"h":325.665,"l":324.995,"n":359,"o":325.46,"t":"2026-09-25T17:00:00Z","v":3880,"vw":325.287308},{"c":326.2,"h":326.2,"l":325.1901,"n":270,"o":325.365,"t":"2026-09-25T17:15:00Z","v":3130,"vw":325.634412},{"c":326.36,"h":326.68,"l":325.89,"n":455,"o":326.2,"t":"2026-09-25T17:30:00Z","v":9761,"vw":326.163281},{"c":326.08,"h":326.3,"l":325.935,"n":309,"o":326.27,"t":"2026-09-25T17:45:00Z","v":5211,"vw":326.135572},{"c":326.35,"h":326.38,"l":325.655,"n":458,"o":325.9,"t":"2026-09-25T18:00:00Z","v":6459,"vw":325.94533},{"c":326.1601,"h":326.38,"l":326.1601,"n":253,"o":326.38,"t":"2026-09-25T18:15:00Z","v":3118,"vw":326.243729},{"c":326.06,"h":326.42,"l":326.06,"n":392,"o":326.305,"t":"2026-09-25T18:30:00Z","v":5355,"vw":326.212301},{"c":325.13,"h":326.16,"l":325.13,"n":450,"o":326.1,"t":"2026-09-25T18:45:00Z","v":5424,"vw":325.653452},{"c":325.57,"h":325.57,"l":324.675,"n":534,"o":325.1,"t":"2026-09-25T19:00:00Z","v":6644,"vw":324.884808},{"c":325.145,"h":325.68,"l":325.06,"n":734,"o":325.65,"t":"2026-09-25T19:15:00Z","v":10242,"vw":325.369453},{"c":326.115,"h":326.115,"l":325.14,"n":789,"o":325.15,"t":"2026-09-25T19:30:00Z","v":11077,"vw":325.596535},{"c":325.84,"h":326.68,"l":325.64,"n":2248,"o":326.12,"t":"2026-09-25T19:45:00Z","v":41737,"vw":326.076483},{"c":325.77,"h":325.77,"l":325.77,"n":61,"o":325.77,"t":"2026-09-25T20:00:00Z","v":66084,"vw":325.77},{"c":326.39,"h":326.39,"l":322.92,"n":261,"o":324.45,"t":"2026-09-28T13:30:00Z","v":3725,"vw":325.043011},{"c":327.86,"h":327.86,"l":326.24,"n":468,"o":326.39,"t":"2026-09-28T13:45:00Z","v":5465,"vw":326.977144},{"c":326.98,"h":327.925,"l":326.98,"n":488,"o":327.925,"t":"2026-09-28T14:00:00Z","v":6091,"vw":327.585549},{"c":327.815,"h":328,"l":326.98,"n":468,"o":326.98,"t":"2026-09-28T14:15:00Z","v":4519,"vw":327.481385},{"c":327.42,"h":327.735,"l":326.92,"n":536,"o":327.735,"t":"2026-09-28T14:30:00Z","v":6903,"vw":327.250125},{"c":326.2101,"h":327.69,"l":325.98,"n":470,"o":327.54,"t":"2026-09-28T14:45:00Z","v":6463,"vw":327.05509},{"c":325.19,"h":326.19,"l":325.19,"n":393,"o":325.93,"t":"2026-09-28T15:00:00Z","v":4817,"vw":325.622349},{"c":325.42,"h":325.56,"l":324.81,"n":318,"o":325.42,"t":"2026-09-28T15:15:00Z","v":2543,"vw":325.181164},{"c":325.78,"h":326.07,"l":325.51,"n":383,"o":325.51,"t":"2026-09-28T15:30:00Z","v":4152,"vw":325.740489},{"c":325.8351,"h":326.03,"l":325.36,"n":266,"o":325.54,"t":"2026-09-28T15:45:00Z","v":2190,"vw":325.67099},{"c":326.95,"h":327.04,"l":325.835,"n":352,"o":325.835,"t":"2026-09-28T16:00:00Z","v":4807,"vw":326.563948},{"c":329.89,"h":330.19,"l":327.04,"n":789,"o":327.04,"t":"2026-09-28T16:15:00Z","v":14580,"vw":328.315071},{"c":328.26,"h":329.5,"l":328.145,"n":309,"o":329.5,"t":"2026-09-28T16:30:00Z","v":4408,"vw":328.846455},{"c":327.71,"h":328.56,"l":327.16,"n":362,"o":328.26,"t":"2026-09-28T16:45:00Z","v":4119,"vw":327.721462},{"c":329.605,"h":330.25,"l":327.65,"n":592,"o":327.86,"t":"2026-09-28T17:00:00Z","v":10759,"vw":329.184709},{"c":328.74,"h":329.1756,"l":328.54,"n":269,"o":329.12,"t":"2026-09-28T17:15:00Z","v":3623,"vw":328.944632},{"c":329.51,"h":329.52,"l":328.77,"n":463,"o":328.94,"t":"2026-09-28T17:30:00Z","v":7597,"vw":329.292924},{"c":330.13,"h":330.13,"l":329.505,"n":416,"o":329.54,"t":"2026-09-28T17:45:00Z","v":5641,"vw":329.864685},{"c":331.59,"h":331.59,"l":329.85,"n":593,"o":329.995,"t":"2026-09-28T18:00:00Z","v":11298,"vw":330.580875},{"c":331.39,"h":332.36,"l":331.27,"n":639,"o":331.66,"t":"2026-09-28T18:15:00Z","v":26982,"vw":332.024078},{"c":331.36,"h":331.9525,"l":331.27,"n":528,"o":331.33,"t":"2026-09-28T18:30:00Z","v":7304,"vw":331.621792},{"c":332.1,"h":332.15,"l":331.43,"n":572,"o":331.43,"t":"2026-09-28T18:45:00Z","v":5871,"vw":331.784283},{"c":331.97,"h":332.125,"l":331.58,"n":501,"o":332.125,"t":"2026-09-28T19:00:00Z","v":7249,"vw":331.940878},{"c":332.23,"h":332.9,"l":331.65,"n":1031,"o":331.8,"t":"2026-09-28T19:15:00Z","v":15259,"vw":332.220533},{"c":332.815,"h":332.88,"l":331.85,"n":922,"o":332.44,"t":"2026-09-28T19:30:00Z","v":8955,"vw":332.354271},{"c":331.45,"h":332.79,"l":330.44,"n":2841,"o":332.72,"t":"2026-09-28T19:45:00Z","v":51612,"vw":331.501},{"c":331.32,"h":331.326,"l":331.32,"n":62,"o":331.32,"t":"2026-09-28T20:00:00Z","v":108556,"vw":331.320003},{"c":332.775,"h":332.925,"l":330.405,"n":248,"o":332.08,"t":"2026-09-29T13:30:00Z","v":7803,"vw":331.809755},{"c":328.13,"h":331.87,"l":328.13,"n":429,"o":331.87,"t":"2026-09-29T13:45:00Z","v":8227,"vw":330.138248},{"c":328.145,"h":329.41,"l":327.79,"n":326,"o":328.62,"t":"2026-09-29T14:00:00Z","v":5780,"vw":328.661148},{"c":327.37,"h":328.15,"l":327.37,"n":376,"o":327.86,"t":"2026-09-29T14:15:00Z","v":4935,"vw":327.876156},{"c":327.28,"h":327.875,"l":326.111,"n":358,"o":327.835,"t":"2026-09-29T14:30:00Z","v":6379,"vw":327.062813},{"c":327.63,"h":327.735,"l":326.9585,"n":394,"o":327.39,"t":"2026-09-29T14:45:00Z","v":8569,"vw":327.345411},{"c":326.98,"h":327.6,"l":326.56,"n":368,"o":327.48,"t":"2026-09-29T15:00:00Z","v":11442,"vw":327.258637},{"c":327.78,"h":328.03,"l":327.33,"n":258,"o":327.33,"t":"2026-09-29T15:15:00Z","v":3570,"vw":327.637008},{"c":327.92,"h":328.45,"l":327.51,"n":314,"o":327.8,"t":"2026-09-29T15:30:00Z","v":4695,"vw":327.896377},{"c":328.05,"h":328.53,"l":327.4724,"n":202,"o":328,"t":"2026-09-29T15:45:00Z","v":2550,"vw":328.008193},{"c":327.885,"h":328.02,"l":327.37,"n":234,"o":327.815,"t":"2026-09-29T16:00:00Z","v":2593,"vw":327.843215},{"c":328.55,"h":328.74,"l":327.66,"n":148,"o":327.97,"t":"2026-09-29T16:15:00Z","v":1590,"vw":328.303144},{"c":327.91,"h":328.46,"l":327.9,"n":193,"o":328.4,"t":"2026-09-29T16:30:00Z","v":1448,"vw":328.171548},{"c":328.04,"h":328.04,"l":327.64,"n":284,"o":327.92,"t":"2026-09-29T16:45:00Z","v":3117,"vw":327.895647},{"c":329.19,"h":329.19,"l":328.065,"n":125,"o":328.27,"t":"2026-09-29T17:00:00Z","v":1254,"vw":328.591175},{"c":329.35,"h":329.48,"l":328.9,"n":213,"o":328.995,"t":"2026-09-29T17:15:00Z","v":2755,"vw":329.20903},{"c":329.74,"h":329.74,"l":329.22,"n":346,"o":329.35,"t":"2026-09-29T17:30:00Z","v":6532,"vw":329.349466},{"c":329.525,"h":330.13,"l":329.47,"n":532,"o":329.77,"t":"2026-09-29T17:45:00Z","v":13378,"vw":329.743681},{"c":329.3668,"h":330.12,"l":329.16,"n":548,"o":329.57,"t":"2026-09-29T18:00:00Z","v":8504,"vw":329.712163},{"c":329.13,"h":330,"l":328.88,"n":473,"o":329.62,"t":"2026-09-29T18:15:00Z","v":5515,"vw":329.491001},{"c":329.24,"h":329.7275,"l":328.61,"n":512,"o":329.38,"t":"2026-09-29T18:30:00Z","v":7986,"vw":329.184167},{"c":328.88,"h":329.27,"l":328.64,"n":410,"o":329.27,"t":"2026-09-29T18:45:00Z","v":5384,"vw":328.99902},{"c":329.22,"h":329.36,"l":328.72,"n":477,"o":328.9,"t":"2026-09-29T19:00:00Z","v":7244,"vw":329.063402},{"c":329,"h":329.21,"l":328.615,"n":718,"o":329.21,"t":"2026-09-29T19:15:00Z","v":9054,"vw":328.837535},{"c":329.86,"h":329.9899,"l":328.77,"n":624,"o":328.915,"t":"2026-09-29T19:30:00Z","v":8569,"vw":329.44297},{"c":329.67,"h":330.06,"l":329.37,"n":2166,"o":329.81,"t":"2026-09-29T19:45:00Z","v":41785,"vw":329.615357},{"c":329.53,"h":329.53,"l":329.53,"n":54,"o":329.53,"t":"2026-09-29T20:00:00Z","v":82252,"vw":329.53},{"c":329.43,"h":330.99,"l":329.02,"n":178,"o":329.53,"t":"2026-09-30T13:30:00Z","v":5621,"vw":329.579719},{"c":329.565,"h":329.893,"l":329.44,"n":68,"o":329.893,"t":"2026-09-30T13:45:00Z","v":1260,"vw":329.626525},{"c":330.26,"h":330.455,"l":329.19,"n":361,"o":329.545,"t":"2026-09-30T14:00:00Z","v":10502,"vw":329.951074},{"c":329.42,"h":330.265,"l":329.42,"n":331,"o":330.25,"t":"2026-09-30T14:15:00Z","v":5788,"vw":329.941894},{"c":329.1,"h":329.385,"l":328.6901,"n":130,"o":328.95,"t":"2026-09-30T14:30:00Z","v":1695,"vw":328.95165},{"c":329.175,"h":329.41,"l":328.69,"n":256,"o":329.11,"t":"2026-09-30T14:45:00Z","v":3274,"vw":328.980867},{"c":330.095,"h":330.165,"l":329.185,"n":773,"o":329.185,"t":"2026-09-30T15:00:00Z","v":31183,"vw":329.891699},{"c":330.08,"h":330.54,"l":329.6,"n":465,"o":330.22,"t":"2026-09-30T15:15:00Z","v":12580,"vw":329.86473},{"c":328.91,"h":330.16,"l":328.91,"n":484,"o":330.16,"t":"2026-09-30T15:30:00Z","v":12018,"vw":329.658536},{"c":329.225,"h":329.44,"l":328.8,"n":232,"o":328.91,"t":"2026-09-30T15:45:00Z","v":2367,"vw":329.130808},{"c":329.18,"h":329.59,"l":328.9501,"n":215,"o":328.9501,"t":"2026-09-30T16:00:00Z","v":2007,"vw":329.251932},{"c":329.95,"h":329.95,"l":329.32,"n":375,"o":329.53,"t":"2026-09-30T16:15:00Z","v":4618,"vw":329.572956},{"c":329.34,"h":330,"l":329.075,"n":549,"o":329.91,"t":"2026-09-30T16:30:00Z","v":16570,"vw":329.452683},{"c":328.685,"h":329.59,"l":328.51,"n":289,"o":329.59,"t":"2026-09-30T16:45:00Z","v":4042,"vw":328.941245},{"c":329.23,"h":329.23,"l":328.695,"n":273,"o":328.695,"t":"2026-09-30T17:00:00Z","v":3177,"vw":329.011832},{"c":328.955,"h":329.11,"l":328.79,"n":304,"o":329.105,"t":"2026-09-30T17:15:00Z","v":5227,"vw":328.994063},{"c":329.04,"h":329.86,"l":329,"n":349,"o":329.14,"t":"2026-09-30T17:30:00Z","v":5924,"vw":329.333821},{"c":328.88,"h":328.92,"l":328.385,"n":267,"o":328.92,"t":"2026-09-30T17:45:00Z","v":3689,"vw":328.716113},{"c":328.73,"h":328.95,"l":328.73,"n":164,"o":328.92,"t":"2026-09-30T18:00:00Z","v":2551,"vw":328.83313},{"c":328.445,"h":329.09,"l":328.4,"n":585,"o":328.89,"t":"2026-09-30T18:15:00Z","v":15652,"vw":328.70912},{"c":328.75,"h":328.81,"l":328.42,"n":251,"o":328.63,"t":"2026-09-30T18:30:00Z","v":4579,"vw":328.523574},{"c":328.51,"h":328.87,"l":328.32,"n":566,"o":328.87,"t":"2026-09-30T18:45:00Z","v":11922,"vw":328.613154},{"c":328.52,"h":328.525,"l":328.23,"n":483,"o":328.49,"t":"2026-09-30T19:00:00Z","v":6923,"vw":328.402203},{"c":328.105,"h":328.39,"l":327.98,"n":416,"o":328.39,"t":"2026-09-30T19:15:00Z","v":5337,"vw":328.254632},{"c":328.205,"h":328.54,"l":328.1,"n":1103,"o":328.1,"t":"2026-09-30T19:30:00Z","v":16023,"vw":328.322804},{"c":327.91,"h":329.07,"l":327.63,"n":2800,"o":328.205,"t":"2026-09-30T19:45:00Z","v":57196,"vw":328.213716},{"c":327.85,"h":327.85,"l":327.32,"n":73,"o":327.85,"t":"2026-09-30T20:00:00Z","v":122853,"vw":327.848621},{"c":325.865,"h":327.77,"l":325.76,"n":410,"o":325.76,"t":"2026-10-01T13:30:00Z","v":6328,"vw":326.322558},{"c":326.15,"h":327.555,"l":326.15,"n":399,"o":326.43,"t":"2026-10-01T13:45:00Z","v":5034,"vw":326.696968},{"c":325.47,"h":325.68,"l":324.67,"n":493,"o":325.68,"t":"2026-10-01T14:00:00Z","v":7296,"vw":325.225085},{"c":325.25,"h":326.2375,"l":325.25,"n":284,"o":325.85,"t":"2026-10-01T14:15:00Z","v":5002,"vw":325.797718},{"c":326.575,"h":327.01,"l":325.52,"n":415,"o":325.82,"t":"2026-10-01T14:30:00Z","v":4850,"vw":326.296488},{"c":326.3,"h":327.35,"l":326.29,"n":341,"o":327.02,"t":"2026-10-01T14:45:00Z","v":3931,"vw":326.797735},{"c":325.26,"h":326.08,"l":325.0564,"n":513,"o":326.08,"t":"2026-10-01T15:00:00Z","v":8781,"vw":325.534649},{"c":326.31,"h":326.31,"l":325.29,"n":355,"o":325.31,"t":"2026-10-01T15:15:00Z","v":4217,"vw":325.68947},{"c":326.875,"h":327.06,"l":325.84,"n":359,"o":326.185,"t":"2026-10-01T15:30:00Z","v":3574,"vw":326.657427},{"c":327.63,"h":327.63,"l":326.34,"n":385,"o":327.16,"t":"2026-10-01T15:45:00Z","v":5764,"vw":327.199246},{"c":328.11,"h":328.355,"l":327.84,"n":358,"o":327.84,"t":"2026-10-01T16:00:00Z","v":4696,"vw":328.040188},{"c":327.46,"h":328.4,"l":327.46,"n":415,"o":328.11,"t":"2026-10-01T16:15:00Z","v":5854,"vw":328.021567},{"c":327.945,"h":328.26,"l":327.44,"n":380,"o":327.62,"t":"2026-10-01T16:30:00Z","v":4553,"vw":327.870942},{"c":327.14,"h":327.945,"l":326.895,"n":313,"o":327.94,"t":"2026-10-01T16:45:00Z","v":3134,"vw":327.332525},{"c":327.795,"h":327.795,"l":327.06,"n":297,"o":327.2925,"t":"2026-10-01T17:00:00Z","v":2769,"vw":327.533077},{"c":327.94,"h":328.56,"l":327.5,"n":383,"o":327.58,"t":"2026-10-01T17:15:00Z","v":4366,"vw":328.070617},{"c":328.73,"h":329.0899,"l":328.12,"n":327,"o":328.12,"t":"2026-10-01T17:30:00Z","v":4109,"vw":328.450534},{"c":326.695,"h":328.5175,"l":326.4873,"n":414,"o":328.515,"t":"2026-10-01T17:45:00Z","v":7068,"vw":327.447643},{"c":327.3,"h":327.3,"l":325.98,"n":358,"o":326.68,"t":"2026-10-01T18:00:00Z","v":5395,"vw":326.62736},{"c":328.23,"h":328.7449,"l":327.47,"n":450,"o":327.47,"t":"2026-10-01T18:15:00Z","v":5762,"vw":327.982019},{"c":328.38,"h":329.06,"l":328.1,"n":541,"o":328.1,"t":"2026-10-01T18:30:00Z","v":7661,"vw":328.578586},{"c":328.21,"h":328.25,"l":327.735,"n":447,"o":328.19,"t":"2026-10-01T18:45:00Z","v":4769,"vw":327.968987},{"c":328.265,"h":328.39,"l":328.01,"n":336,"o":328.27,"t":"2026-10-01T19:00:00Z","v":3747,"vw":328.219619},{"c":328.79,"h":328.79,"l":327.94,"n":736,"o":328.39,"t":"2026-10-01T19:15:00Z","v":9279,"vw":328.196089},{"c":329.35,"h":329.35,"l":328.6,"n":1002,"o":328.85,"t":"2026-10-01T19:30:00Z","v":13771,"vw":329.040979},{"c":329.1,"h":329.61,"l":328.23,"n":2520,"o":329.3,"t":"2026-10-01T19:45:00Z","v":49226,"vw":329.0595},{"c":329.02,"h":329.1,"l":328.49,"n":64,"o":329.1,"t":"2026-10-01T20:00:00Z","v":100177,"vw":329.019182},{"c":334.395,"h":335.7699,"l":331.09,"n":214,"o":331.79,"t":"2026-10-02T13:30:00Z","v":5840,"vw":332.33843},{"c":331.89,"h":334.455,"l":331.855,"n":194,"o":334.455,"t":"2026-10-02T13:45:00Z","v":4972,"vw":332.70721},{"c":332.5499,"h":332.945,"l":331.89,"n":391,"o":331.94,"t":"2026-10-02T14:00:00Z","v":7540,"vw":332.439806},{"c":331.88,"h":332.4925,"l":331.6,"n":201,"o":332.03,"t":"2026-10-02T14:15:00Z","v":2213,"vw":332.150719},{"c":331.975,"h":332.235,"l":331.42,"n":246,"o":331.4591,"t":"2026-10-02T14:30:00Z","v":2533,"vw":331.901987},{"c":333.44,"h":333.44,"l":332.16,"n":557,"o":332.46,"t":"2026-10-02T14:45:00Z","v":9073,"vw":332.705266},{"c":332.605,"h":333.22,"l":332.38,"n":341,"o":333.08,"t":"2026-10-02T15:00:00Z","v":4831,"vw":332.878988},{"c":333.105,"h":333.21,"l":331.86,"n":554,"o":332.96,"t":"2026-10-02T15:15:00Z","v":7571,"vw":332.541121},{"c":334.05,"h":334.16,"l":332.975,"n":328,"o":333.27,"t":"2026-10-02T15:30:00Z","v":5167,"vw":333.615976},{"c":333.48,"h":334.47,"l":333.48,"n":411,"o":334.2,"t":"2026-10-02T15:45:00Z","v":6535,"vw":334.02233},{"c":332.53,"h":333.81,"l":332.435,"n":434,"o":333.81,"t":"2026-10-02T16:00:00Z","v":9076,"vw":333.091606},{"c":331.38,"h":332.355,"l":331.145,"n":315,"o":332.33,"t":"2026-10-02T16:15:00Z","v":7278,"vw":331.780211},{"c":331.44,"h":331.66,"l":331.2,"n":422,"o":331.29,"t":"2026-10-02T16:30:00Z","v":7247,"vw":331.428704},{"c":331.88,"h":331.88,"l":331.28,"n":341,"o":331.51,"t":"2026-10-02T16:45:00Z","v":6389,"vw":331.605886},{"c":332.01,"h":332.255,"l":331.63,"n":415,"o":331.82,"t":"2026-10-02T17:00:00Z","v":8553,"vw":331.870421},{"c":331.92,"h":332.46,"l":331.78,"n":284,"o":332.195,"t":"2026-10-02T17:15:00Z","v":7317,"vw":331.988264},{"c":332.09,"h":332.6,"l":332,"n":367,"o":332,"t":"2026-10-02T17:30:00Z","v":5668,"vw":332.328198},{"c":332.175,"h":332.395,"l":332.1,"n":266,"o":332.1,"t":"2026-10-02T17:45:00Z","v":3348,"vw":332.229676},{"c":332.33,"h":332.56,"l":332.23,"n":372,"o":332.26,"t":"2026-10-02T18:00:00Z","v":4765,"vw":332.361652},{"c":332.7425,"h":332.83,"l":332.09,"n":470,"o":332.33,"t":"2026-10-02T18:15:00Z","v":7841,"vw":332.432868},{"c":333.1,"h":333.1,"l":332.72,"n":454,"o":332.72,"t":"2026-10-02T18:30:00Z","v":6002,"vw":332.929204},{"c":333.27,"h":333.38,"l":332.7601,"n":582,"o":332.935,"t":"2026-10-02T18:45:00Z","v":10410,"vw":333.032209},{"c":333.26,"h":333.27,"l":332.74,"n":438,"o":333.04,"t":"2026-10-02T19:00:00Z","v":7184,"vw":332.994212},{"c":333.2801,"h":333.52,"l":332.86,"n":558,"o":333.27,"t":"2026-10-02T19:15:00Z","v":8765,"vw":333.19589},{"c":333.62,"h":333.77,"l":333.31,"n":942,"o":333.41,"t":"2026-10-02T19:30:00Z","v":15073,"vw":333.551677},{"c":333.74,"h":334.06,"l":333.2225,"n":2636,"o":333.5,"t":"2026-10-02T19:45:00Z","v":52992,"vw":333.640211},{"c":333.54,"h":333.54,"l":333.54,"n":49,"o":333.54,"t":"2026-10-02T20:00:00Z","v":83330,"vw":333.54},{"c":331.71,"h":333.78,"l":331.375,"n":430,"o":333.54,"t":"2026-10-05T13:30:00Z","v":8309,"vw":332.931593},{"c":332.22,"h":332.57,"l":330.82,"n":195,"o":331.01,"t":"2026-10-05T13:45:00Z","v":5339,"vw":331.360591},{"c":332.45,"h":333.06,"l":332.14,"n":265,"o":332.14,"t":"2026-10-05T14:00:00Z","v":6054,"vw":332.778747},{"c":332.73,"h":334.08,"l":332.37,"n":250,"o":332.37,"t":"2026-10-05T14:15:00Z","v":4716,"vw":333.193553},{"c":333.185,"h":333.5,"l":332.2201,"n":473,"o":333.21,"t":"2026-10-05T14:30:00Z","v":8968,"vw":332.867846},{"c":333.76,"h":333.76,"l":333.03,"n":260,"o":333.32,"t":"2026-10-05T14:45:00Z","v":4587,"vw":333.321907},{"c":332.75,"h":333.61,"l":332.3075,"n":346,"o":333.51,"t":"2026-10-05T15:00:00Z","v":7703,"vw":332.926324},{"c":333.065,"h":333.11,"l":332.45,"n":272,"o":332.75,"t":"2026-10-05T15:15:00Z","v":4917,"vw":332.698598},{"c":333.6,"h":333.69,"l":332.48,"n":307,"o":332.965,"t":"2026-10-05T15:30:00Z","v":7753,"vw":332.876818},{"c":333.875,"h":334,"l":333.575,"n":287,"o":333.575,"t":"2026-10-05T15:45:00Z","v":7029,"vw":333.818464},{"c":334.84,"h":334.84,"l":333.83,"n":224,"o":333.83,"t":"2026-10-05T16:00:00Z","v":4129,"vw":334.444114},{"c":334.555,"h":334.84,"l":334.185,"n":429,"o":334.84,"t":"2026-10-05T16:15:00Z","v":9119,"vw":334.391138},{"c":335.055,"h":335.055,"l":334.3301,"n":209,"o":334.545,"t":"2026-10-05T16:30:00Z","v":3799,"vw":334.735733},{"c":334.45,"h":334.91,"l":334.4,"n":298,"o":334.83,"t":"2026-10-05T16:45:00Z","v":5209,"vw":334.742077},{"c":334.61,"h":334.75,"l":334.32,"n":135,"o":334.57,"t":"2026-10-05T17:00:00Z","v":2961,"vw":334.567552},{"c":334.935,"h":334.94,"l":334.38,"n":334,"o":334.38,"t":"2026-10-05T17:15:00Z","v":5336,"vw":334.724217},{"c":334.915,"h":335.13,"l":334.74,"n":275,"o":334.94,"t":"2026-10-05T17:30:00Z","v":5485,"vw":334.887175},{"c":336.2,"h":336.2,"l":334.955,"n":434,"o":335.12,"t":"2026-10-05T17:45:00Z","v":5933,"vw":335.577173},{"c":336.62,"h":336.7,"l":335.89,"n":422,"o":336.49,"t":"2026-10-05T18:00:00Z","v":7780,"vw":336.150897},{"c":336.505,"h":336.7,"l":336.1701,"n":239,"o":336.1701,"t":"2026-10-05T18:15:00Z","v":5975,"vw":336.431057},{"c":336.115,"h":336.51,"l":335.85,"n":407,"o":336.51,"t":"2026-10-05T18:30:00Z","v":8261,"vw":336.216381},{"c":335.705,"h":336.19,"l":335.4,"n":331,"o":336.115,"t":"2026-10-05T18:45:00Z","v":5156,"vw":335.834277},{"c":336.28,"h":336.28,"l":335.56,"n":448,"o":335.7,"t":"2026-10-05T19:00:00Z","v":9072,"vw":335.958453},{"c":336.14,"h":336.407,"l":335.85,"n":709,"o":336.23,"t":"2026-10-05T19:15:00Z","v":19165,"vw":336.007535},{"c":335.83,"h":336.35,"l":335.26,"n":816,"o":336.35,"t":"2026-10-05T19:30:00Z","v":16037,"vw":335.647216},{"c":334.44,"h":335.69,"l":334,"n":2326,"o":335.63,"t":"2026-10-05T19:45:00Z","v":50785,"vw":334.646548},{"c":333.78,"h":334.43,"l":333.78,"n":74,"o":334.43,"t":"2026-10-05T20:00:00Z","v":97523,"vw":334.428524},{"c":336.54,"h":337.49,"l":331.82,"n":204,"o":334.43,"t":"2026-10-06T13:30:00Z","v":4681,"vw":335.710253},{"c":337.235,"h":337.495,"l":336.67,"n":214,"o":336.67,"t":"2026-10-06T13:45:00Z","v":2681,"vw":337.212937},{"c":336.7675,"h":337.1875,"l":336.29,"n":192,"o":337.1875,"t":"2026-10-06T14:00:00Z","v":3046,"vw":336.739877},{"c":335.2475,"h":336.29,"l":335.05,"n":61,"o":336.29,"t":"2026-10-06T14:15:00Z","v":553,"vw":335.616546},{"c":335.62,"h":336.71,"l":335.28,"n":267,"o":335.28,"t":"2026-10-06T14:30:00Z","v":4568,"vw":336.28025},{"c":336.06,"h":336.09,"l":335.57,"n":122,"o":335.65,"t":"2026-10-06T14:45:00Z","v":1166,"vw":335.873607},{"c":337.255,"h":337.255,"l":335.96,"n":193,"o":336.03,"t":"2026-10-06T15:00:00Z","v":4150,"vw":336.630134},{"c":337.83,"h":337.845,"l":337.461,"n":168,"o":337.57,"t":"2026-10-06T15:15:00Z","v":2183,"vw":337.683854},{"c":337.81,"h":338.02,"l":337.42,"n":237,"o":337.64,"t":"2026-10-06T15:30:00Z","v":2435,"vw":337.69215},{"c":337.9925,"h":338.1831,"l":337.84,"n":103,"o":337.995,"t":"2026-10-06T15:45:00Z","v":1099,"vw":338.018365},{"c":337.58,"h":337.8,"l":337.16,"n":364,"o":337.8,"t":"2026-10-06T16:00:00Z","v":6234,"vw":337.304114},{"c":337.07,"h":337.51,"l":336.99,"n":178,"o":337.34,"t":"2026-10-06T16:15:00Z","v":2001,"vw":337.211336},{"c":337.22,"h":337.4796,"l":337.17,"n":139,"o":337.22,"t":"2026-10-06T16:30:00Z","v":3370,"vw":337.283765},{"c":337.53,"h":337.81,"l":337.16,"n":374,"o":337.355,"t":"2026-10-06T16:45:00Z","v":5967,"vw":337.403958},{"c":337.125,"h":337.4399,"l":337.125,"n":129,"o":337.15,"t":"2026-10-06T17:00:00Z","v":1505,"vw":337.177466},{"c":336.79,"h":337.18,"l":336.595,"n":136,"o":337.17,"t":"2026-10-06T17:15:00Z","v":4441,"vw":336.932749},{"c":336.855,"h":337.02,"l":336.67,"n":192,"o":336.78,"t":"2026-10-06T17:30:00Z","v":2174,"vw":336.860086},{"c":336.78,"h":336.9,"l":336.74,"n":218,"o":336.87,"t":"2026-10-06T17:45:00Z","v":5372,"vw":336.842579},{"c":336.155,"h":337.01,"l":336.155,"n":311,"o":336.78,"t":"2026-10-06T18:00:00Z","v":7960,"vw":336.739757},{"c":336,"h":336.3,"l":335.97,"n":394,"o":336.17,"t":"2026-10-06T18:15:00Z","v":8982,"vw":336.140728},{"c":335.88,"h":336.13,"l":335.88,"n":256,"o":335.9775,"t":"2026-10-06T18:30:00Z","v":4341,"vw":336.021043},{"c":335.74,"h":336.19,"l":335.6146,"n":338,"o":336.085,"t":"2026-10-06T18:45:00Z","v":6321,"vw":335.924},{"c":335.985,"h":336.17,"l":335.74,"n":292,"o":335.74,"t":"2026-10-06T19:00:00Z","v":7458,"vw":335.820903},{"c":335.09,"h":335.985,"l":334.9647,"n":618,"o":335.985,"t":"2026-10-06T19:15:00Z","v":8888,"vw":335.437201},{"c":334.78,"h":335.2,"l":334.78,"n":886,"o":335.09,"t":"2026-10-06T19:30:00Z","v":13793,"vw":335.029795},{"c":334.21,"h":334.9,"l":334.16,"n":2230,"o":334.86,"t":"2026-10-06T19:45:00Z","v":46574,"vw":334.433149},{"c":334.22,"h":334.43,"l":334.13,"n":80,"o":334.43,"t":"2026-10-06T20:00:00Z","v":101704,"vw":334.220079},{"c":331.77,"h":333.53,"l":330.5401,"n":173,"o":331.88,"t":"2026-10-07T13:30:00Z","v":5116,"vw":331.180646},{"c":331.93,"h":332.1,"l":330.2879,"n":648,"o":330.2879,"t":"2026-10-07T13:45:00Z","v":31398,"vw":331.576939},{"c":329.84,"h":332.1,"l":329.32,"n":615,"o":331.93,"t":"2026-10-07T14:00:00Z","v":13886,"vw":331.013154},{"c":330.17,"h":330.65,"l":329.385,"n":414,"o":330.36,"t":"2026-10-07T14:15:00Z","v":8376,"vw":330.12247},{"c":328.895,"h":330.61,"l":328.895,"n":365,"o":330.02,"t":"2026-10-07T14:30:00Z","v":5858,"vw":329.879944},{"c":329.08,"h":329.08,"l":328.225,"n":348,"o":328.895,"t":"2026-10-07T14:45:00Z","v":5517,"vw":328.830189},{"c":328.58,"h":329.06,"l":328.43,"n":551,"o":329.06,"t":"2026-10-07T15:00:00Z","v":10614,"vw":328.733513},{"c":328.135,"h":328.74,"l":327.59,"n":342,"o":328.46,"t":"2026-10-07T15:15:00Z","v":4966,"vw":327.982712},{"c":327.72,"h":328.11,"l":326.93,"n":475,"o":328.08,"t":"2026-10-07T15:30:00Z","v":12747,"vw":327.393703},{"c":327.635,"h":327.81,"l":327.24,"n":491,"o":327.72,"t":"2026-10-07T15:45:00Z","v":12860,"vw":327.53863},{"c":328.04,"h":328.17,"l":327.6325,"n":435,"o":327.6351,"t":"2026-10-07T16:00:00Z","v":8559,"vw":327.92519},{"c":327.8,"h":328.42,"l":327.49,"n":424,"o":328.06,"t":"2026-10-07T16:15:00Z","v":10149,"vw":327.968032},{"c":327.98,"h":328.3999,"l":327.73,"n":410,"o":327.84,"t":"2026-10-07T16:30:00Z","v":5458,"vw":327.952022},{"c":328.21,"h":328.6875,"l":327.98,"n":421,"o":328.08,"t":"2026-10-07T16:45:00Z","v":7925,"vw":328.232388},{"c":328.59,"h":328.77,"l":328.18,"n":454,"o":328.21,"t":"2026-10-07T17:00:00Z","v":7989,"vw":328.504344},{"c":329.275,"h":329.32,"l":328.545,"n":361,"o":328.595,"t":"2026-10-07T17:15:00Z","v":5221,"vw":328.973675},{"c":328.695,"h":329.36,"l":328.48,"n":387,"o":329.36,"t":"2026-10-07T17:30:00Z","v":8142,"vw":328.929282},{"c":328.83,"h":328.95,"l":328.57,"n":480,"o":328.6875,"t":"2026-10-07T17:45:00Z","v":9331,"vw":328.782828},{"c":328.55,"h":329.09,"l":328.29,"n":564,"o":328.835,"t":"2026-10-07T18:00:00Z","v":16324,"vw":328.62559},{"c":328.405,"h":328.54,"l":328.28,"n":543,"o":328.53,"t":"2026-10-07T18:15:00Z","v":7603,"vw":328.426221},{"c":327.87,"h":328.405,"l":327.68,"n":509,"o":328.33,"t":"2026-10-07T18:30:00Z","v":9461,"vw":327.925507},{"c":328.315,"h":328.475,"l":327.56,"n":605,"o":327.87,"t":"2026-10-07T18:45:00Z","v":11811,"vw":328.020765},{"c":328.34,"h":328.34,"l":327.63,"n":671,"o":328.315,"t":"2026-10-07T19:00:00Z","v":13707,"vw":328.107144},{"c":327.61,"h":328.34,"l":327.28,"n":913,"o":328.34,"t":"2026-10-07T19:15:00Z","v":21394,"vw":327.704477},{"c":328.22,"h":328.22,"l":327.34,"n":1355,"o":327.66,"t":"2026-10-07T19:30:00Z","v":32473,"vw":327.674782},{"c":327.69,"h":328.5025,"l":327.13,"n":2821,"o":328.03,"t":"2026-10-07T19:45:00Z","v":75381,"vw":327.676372},{"c":327.69,"h":327.69,"l":327.69,"n":79,"o":327.69,"t":"2026-10-07T20:00:00Z","v":119415,"vw":327.69},{"c":324.7825,"h":329.18,"l":324.08,"n":282,"o":326.63,"t":"2026-10-08T13:30:00Z","v":4418,"vw":325.837084},{"c":324.55,"h":325.38,"l":323.25,"n":466,"o":324.88,"t":"2026-10-08T13:45:00Z","v":9500,"vw":324.080351},{"c":322.8475,"h":324.84,"l":322.84,"n":441,"o":323.91,"t":"2026-10-08T14:00:00Z","v":7276,"vw":323.839866},{"c":322.79,"h":323.58,"l":322.52,"n":418,"o":322.96,"t":"2026-10-08T14:15:00Z","v":6965,"vw":322.995366},{"c":323.18,"h":323.2,"l":322.3445,"n":578,"o":322.79,"t":"2026-10-08T14:30:00Z","v":8058,"vw":322.809884},{"c":323.96,"h":323.975,"l":323.035,"n":512,"o":323.47,"t":"2026-10-08T14:45:00Z","v":8025,"vw":323.607508},{"c":323.63,"h":324.19,"l":322.81,"n":759,"o":324.19,"t":"2026-10-08T15:00:00Z","v":13217,"vw":323.440755},{"c":324.04,"h":324.0499,"l":322.21,"n":1178,"o":323.63,"t":"2026-10-08T15:15:00Z","v":30148,"vw":323.267197},{"c":324.2,"h":324.53,"l":323.5,"n":429,"o":324.39,"t":"2026-10-08T15:30:00Z","v":5274,"vw":324.052687},{"c":324.74,"h":325.0692,"l":324.4101,"n":328,"o":324.4101,"t":"2026-10-08T15:45:00Z","v":3942,"vw":324.701443},{"c":325.445,"h":325.67,"l":324.74,"n":447,"o":324.78,"t":"2026-10-08T16:00:00Z","v":6848,"vw":325.262016},{"c":325.295,"h":327.04,"l":325.07,"n":611,"o":325.5301,"t":"2026-10-08T16:15:00Z","v":18116,"vw":325.746639},{"c":325.75,"h":325.83,"l":325.22,"n":474,"o":325.38,"t":"2026-10-08T16:30:00Z","v":9878,"vw":325.47144},{"c":325.29,"h":326.09,"l":325.29,"n":405,"o":325.675,"t":"2026-10-08T16:45:00Z","v":4664,"vw":325.704606},{"c":325.56,"h":325.665,"l":324.3,"n":625,"o":325.24,"t":"2026-10-08T17:00:00Z","v":7971,"vw":325.104826},{"c":326.015,"h":326.52,"l":325.41,"n":491,"o":325.615,"t":"2026-10-08T17:15:00Z","v":7643,"vw":325.946167},{"c":327.48,"h":327.48,"l":326.135,"n":393,"o":326.135,"t":"2026-10-08T17:30:00Z","v":5318,"vw":326.775343},{"c":327.14,"h":327.96,"l":326.92,"n":576,"o":327.62,"t":"2026-10-08T17:45:00Z","v":7330,"vw":327.316475},{"c":327.85,"h":327.87,"l":326.76,"n":364,"o":327.055,"t":"2026-10-08T18:00:00Z","v":5096,"vw":327.21435},{"c":327.4087,"h":328,"l":327.35,"n":428,"o":327.96,"t":"2026-10-08T18:15:00Z","v":6322,"vw":327.674785},{"c":327.35,"h":327.615,"l":326.92,"n":523,"o":327.3825,"t":"2026-10-08T18:30:00Z","v":8228,"vw":327.314916},{"c":327.12,"h":327.61,"l":327.12,"n":513,"o":327.49,"t":"2026-10-08T18:45:00Z","v":7872,"vw":327.360917},{"c":327.585,"h":327.67,"l":326.87,"n":661,"o":326.97,"t":"2026-10-08T19:00:00Z","v":10141,"vw":327.291092},{"c":327.445,"h":328.14,"l":327.34,"n":731,"o":327.5,"t":"2026-10-08T19:15:00Z","v":10018,"vw":327.789693},{"c":327.84,"h":327.9,"l":327.36,"n":979,"o":327.4,"t":"2026-10-08T19:30:00Z","v":21628,"vw":327.603607},{"c":326.9,"h":328.33,"l":326.635,"n":2345,"o":327.85,"t":"2026-10-08T19:45:00Z","v":48292,"vw":327.219608},{"c":326.87,"h":327.06,"l":326.71,"n":69,"o":327.06,"t":"2026-10-08T20:00:00Z","v":100311,"vw":326.869876},{"c":328.08,"h":329.7,"l":327.63,"n":312,"o":328.14,"t":"2026-10-09T13:30:00Z","v":6943,"vw":328.287764},{"c":329.62,"h":329.62,"l":327.59,"n":344,"o":328.12,"t":"2026-10-09T13:45:00Z","v":3489,"vw":328.223548},{"c":327.9001,"h":330.535,"l":327.9001,"n":373,"o":330.145,"t":"2026-10-09T14:00:00Z","v":5951,"vw":329.269017},{"c":327.99,"h":328.84,"l":327.84,"n":303,"o":328.6,"t":"2026-10-09T14:15:00Z","v":4476,"vw":328.308847},{"c":328.215,"h":328.5299,"l":327.85,"n":271,"o":328.1351,"t":"2026-10-09T14:30:00Z","v":4222,"vw":328.060869},{"c":327.6001,"h":328.87,"l":327.6001,"n":359,"o":327.98,"t":"2026-10-09T14:45:00Z","v":7104,"vw":328.239601},{"c":329.47,"h":329.47,"l":328.285,"n":373,"o":328.33,"t":"2026-10-09T15:00:00Z","v":6007,"vw":328.59937},{"c":329.575,"h":329.68,"l":329.08,"n":296,"o":329.505,"t":"2026-10-09T15:15:00Z","v":4907,"vw":329.359321},{"c":328.83,"h":329.43,"l":328.735,"n":313,"o":329.39,"t":"2026-10-09T15:30:00Z","v":5541,"vw":328.949565},{"c":328.9,"h":328.92,"l":328.59,"n":366,"o":328.77,"t":"2026-10-09T15:45:00Z","v":5497,"vw":328.728103},{"c":329.53,"h":329.53,"l":328.89,"n":364,"o":328.9,"t":"2026-10-09T16:00:00Z","v":5330,"vw":329.192206},{"c":329.61,"h":329.79,"l":329.4,"n":284,"o":329.62,"t":"2026-10-09T16:15:00Z","v":4510,"vw":329.566476},{"c":330.03,"h":330.18,"l":329.45,"n":358,"o":329.45,"t":"2026-10-09T16:30:00Z","v":8529,"vw":329.915147},{"c":330.5,"h":330.53,"l":330.15,"n":359,"o":330.34,"t":"2026-10-09T16:45:00Z","v":6361,"vw":330.344958},{"c":330.97,"h":330.97,"l":330.5,"n":237,"o":330.5,"t":"2026-10-09T17:00:00Z","v":2925,"vw":330.772235},{"c":331.11,"h":331.23,"l":330.94,"n":472,"o":331.08,"t":"2026-10-09T17:15:00Z","v":9407,"vw":331.049615},{"c":331.31,"h":331.5248,"l":330.95,"n":295,"o":331.11,"t":"2026-10-09T17:30:00Z","v":5273,"vw":331.156419},{"c":331.36,"h":331.415,"l":330.96,"n":438,"o":331.31,"t":"2026-10-09T17:45:00Z","v":7979,"vw":331.214671},{"c":331.72,"h":331.7925,"l":331.35,"n":363,"o":331.37,"t":"2026-10-09T18:00:00Z","v":7078,"vw":331.568015},{"c":331.12,"h":331.775,"l":331.01,"n":439,"o":331.735,"t":"2026-10-09T18:15:00Z","v":6720,"vw":331.385051},{"c":331.195,"h":331.37,"l":330.94,"n":368,"o":331.115,"t":"2026-10-09T18:30:00Z","v":5131,"vw":331.16997},{"c":331.32,"h":331.32,"l":330.91,"n":455,"o":331.17,"t":"2026-10-09T18:45:00Z","v":6965,"vw":331.095236},{"c":330.77,"h":331.54,"l":330.77,"n":583,"o":331.37,"t":"2026-10-09T19:00:00Z","v":11505,"vw":331.10113},{"c":330.87,"h":331.02,"l":330.61,"n":636,"o":330.77,"t":"2026-10-09T19:15:00Z","v":14433,"vw":330.837065},{"c":330.565,"h":330.94,"l":330.51,"n":1011,"o":330.74,"t":"2026-10-09T19:30:00Z","v":17724,"vw":330.759983},{"c":328.38,"h":330.67,"l":327.97,"n":3616,"o":330.565,"t":"2026-10-09T19:45:00Z","v":104326,"vw":328.505652},{"c":328.17,"h":328.37,"l":328.17,"n":81,"o":328.37,"t":"2026-10-09T20:00:00Z","v":110219,"vw":328.170137},{"c":332.11,"h":334.89,"l":332.11,"n":2,"o":334.89,"t":"2026-10-12T08:00:00Z","v":115,"vw":333.802174},{"c":328.46,"h":329.16,"l":328.11,"n":147,"o":328.11,"t":"2026-10-12T13:30:00Z","v":2937,"vw":328.327279},{"c":328.97,"h":329.36,"l":327.8362,"n":306,"o":328.23,"t":"2026-10-12T13:45:00Z","v":4947,"vw":328.617339},{"c":330.23,"h":330.29,"l":328.98,"n":166,"o":329.17,"t":"2026-10-12T14:00:00Z","v":2883,"vw":329.593532},{"c":330.74,"h":330.84,"l":329.94,"n":498,"o":330.22,"t":"2026-10-12T14:15:00Z","v":7361,"vw":330.269667},{"c":331.33,"h":332.08,"l":330.685,"n":313,"o":330.7793,"t":"2026-10-12T14:30:00Z","v":10931,"vw":331.667246},{"c":332.145,"h":332.145,"l":331.04,"n":163,"o":331.07,"t":"2026-10-12T14:45:00Z","v":2219,"vw":331.596836},{"c":332.055,"h":332.215,"l":331.745,"n":364,"o":331.92,"t":"2026-10-12T15:00:00Z","v":4849,"vw":331.987604},{"c":332.245,"h":332.37,"l":331.81,"n":277,"o":332.12,"t":"2026-10-12T15:15:00Z","v":4582,"vw":332.029701},{"c":332.26,"h":332.51,"l":332.04,"n":384,"o":332.25,"t":"2026-10-12T15:30:00Z","v":4025,"vw":332.179348},{"c":331.9,"h":332.515,"l":331.9,"n":307,"o":332.515,"t":"2026-10-12T15:45:00Z","v":2855,"vw":332.151035},{"c":332.4925,"h":332.4925,"l":331.91,"n":481,"o":331.91,"t":"2026-10-12T16:00:00Z","v":3829,"vw":332.128168},{"c":332.21,"h":332.63,"l":331.945,"n":392,"o":332.355,"t":"2026-10-12T16:15:00Z","v":4636,"vw":332.324956},{"c":332.245,"h":332.25,"l":331.91,"n":174,"o":331.98,"t":"2026-10-12T16:30:00Z","v":2769,"vw":332.037663},{"c":332.385,"h":332.56,"l":332.03,"n":285,"o":332.03,"t":"2026-10-12T16:45:00Z","v":4516,"vw":332.146218},{"c":332.555,"h":332.7,"l":332.33,"n":202,"o":332.39,"t":"2026-10-12T17:00:00Z","v":2762,"vw":332.487921},{"c":332.445,"h":332.56,"l":332.32,"n":178,"o":332.56,"t":"2026-10-12T17:15:00Z","v":2231,"vw":332.448409},{"c":332.25,"h":332.75,"l":332.25,"n":313,"o":332.46,"t":"2026-10-12T17:30:00Z","v":4546,"vw":332.55715},{"c":332.23,"h":332.3102,"l":332.0636,"n":128,"o":332.257,"t":"2026-10-12T17:45:00Z","v":1309,"vw":332.24019},{"c":331.915,"h":332.14,"l":331.545,"n":238,"o":332.14,"t":"2026-10-12T18:00:00Z","v":4203,"vw":331.912982},{"c":331,"h":331.83,"l":331,"n":246,"o":331.83,"t":"2026-10-12T18:15:00Z","v":3346,"vw":331.466873},{"c":331.24,"h":331.26,"l":330.92,"n":292,"o":331.095,"t":"2026-10-12T18:30:00Z","v":3165,"vw":331.124302},{"c":331.37,"h":331.37,"l":330.96,"n":440,"o":331.305,"t":"2026-10-12T18:45:00Z","v":7174,"vw":331.121826},{"c":330.92,"h":331.44,"l":330.92,"n":501,"o":331.21,"t":"2026-10-12T19:00:00Z","v":9476,"vw":331.228741},{"c":329.975,"h":331.02,"l":329.91,"n":596,"o":330.89,"t":"2026-10-12T19:15:00Z","v":8192,"vw":330.321748},{"c":330,"h":330.4,"l":329.79,"n":844,"o":329.87,"t":"2026-10-12T19:30:00Z","v":12327,"vw":330.1704},{"c":330.42,"h":331.17,"l":329.95,"n":1819,"o":330.035,"t":"2026-10-12T19:45:00Z","v":39162,"vw":330.552169},{"c":330.44,"h":330.44,"l":330.44,"n":91,"o":330.44,"t":"2026-10-12T20:00:00Z","v":66477,"vw":330.44},{"c":332.938,"h":332.938,"l":332.938,"n":1,"o":332.938,"t":"2026-10-13T13:15:00Z","v":40,"vw":332.938},{"c":330.385,"h":332.71,"l":330.385,"n":161,"o":330.94,"t":"2026-10-13T13:30:00Z","v":5156,"vw":330.988719},{"c":328.71,"h":331.32,"l":328.71,"n":274,"o":331.25,"t":"2026-10-13T13:45:00Z","v":3492,"vw":330.125481},{"c":327.53,"h":328.9,"l":326.975,"n":462,"o":328.74,"t":"2026-10-13T14:00:00Z","v":10234,"vw":327.902724},{"c":325.8,"h":327.3,"l":325.6292,"n":503,"o":327.14,"t":"2026-10-13T14:15:00Z","v":6522,"vw":326.516709},{"c":325.905,"h":326.17,"l":325.57,"n":412,"o":325.795,"t":"2026-10-13T14:30:00Z","v":4867,"vw":325.98277},{"c":326.82,"h":326.845,"l":325.905,"n":528,"o":325.905,"t":"2026-10-13T14:45:00Z","v":7923,"vw":326.473743},{"c":326.245,"h":327.06,"l":325.88,"n":433,"o":326.795,"t":"2026-10-13T15:00:00Z","v":7145,"vw":326.728388},{"c":325.384,"h":326.4,"l":325.383,"n":396,"o":326.245,"t":"2026-10-13T15:15:00Z","v":4263,"vw":325.983605},{"c":325.55,"h":325.57,"l":325.12,"n":577,"o":325.255,"t":"2026-10-13T15:30:00Z","v":7103,"vw":325.313024},{"c":326.21,"h":326.24,"l":324.82,"n":310,"o":325.47,"t":"2026-10-13T15:45:00Z","v":4438,"vw":325.523203},{"c":326.56,"h":326.59,"l":326.19,"n":194,"o":326.21,"t":"2026-10-13T16:00:00Z","v":2258,"vw":326.360517},{"c":327.76,"h":327.82,"l":326.405,"n":256,"o":326.405,"t":"2026-10-13T16:15:00Z","v":3253,"vw":327.009624},{"c":328.3,"h":328.52,"l":327.78,"n":285,"o":327.91,"t":"2026-10-13T16:30:00Z","v":5310,"vw":328.109975},{"c":328.11,"h":328.5,"l":328.09,"n":376,"o":328.3,"t":"2026-10-13T16:45:00Z","v":4915,"vw":328.283178},{"c":327.955,"h":328.28,"l":327.53,"n":234,"o":328.1,"t":"2026-10-13T17:00:00Z","v":3901,"vw":328.040374},{"c":328.37,"h":328.37,"l":327.79,"n":331,"o":327.925,"t":"2026-10-13T17:15:00Z","v":4930,"vw":328.096378},{"c":328.8,"h":328.915,"l":328.48,"n":370,"o":328.5,"t":"2026-10-13T17:30:00Z","v":6404,"vw":328.757396},{"c":328.53,"h":328.73,"l":328.39,"n":303,"o":328.73,"t":"2026-10-13T17:45:00Z","v":3757,"vw":328.523928},{"c":329.315,"h":329.46,"l":328.69,"n":571,"o":328.69,"t":"2026-10-13T18:00:00Z","v":13329,"vw":328.967377},{"c":329.73,"h":329.73,"l":329.18,"n":507,"o":329.305,"t":"2026-10-13T18:15:00Z","v":6877,"vw":329.624965},{"c":330.04,"h":330.08,"l":329.81,"n":264,"o":329.81,"t":"2026-10-13T18:30:00Z","v":4174,"vw":329.979725},{"c":329.56,"h":330.05,"l":329.13,"n":650,"o":330.05,"t":"2026-10-13T18:45:00Z","v":9027,"vw":329.482984},{"c":329.87,"h":329.87,"l":329.23,"n":724,"o":329.55,"t":"2026-10-13T19:00:00Z","v":7377,"vw":329.593531},{"c":329.78,"h":330.37,"l":329.55,"n":1074,"o":329.88,"t":"2026-10-13T19:15:00Z","v":16135,"vw":329.93954},{"c":329.73,"h":330.07,"l":329.39,"n":1071,"o":329.66,"t":"2026-10-13T19:30:00Z","v":12891,"vw":329.817455},{"c":330.49,"h":330.945,"l":329.66,"n":1886,"o":329.76,"t":"2026-10-13T19:45:00Z","v":33926,"vw":330.446737},{"c":329.79,"h":330.58,"l":329.79,"n":70,"o":330.49,"t":"2026-10-13T20:00:00Z","v":81182,"vw":330.578227},{"c":329.76,"h":330.41,"l":328.56,"n":126,"o":330.1,"t":"2026-10-14T13:30:00Z","v":3890,"vw":329.800834},{"c":329.17,"h":330.47,"l":329.17,"n":189,"o":329.75,"t":"2026-10-14T13:45:00Z","v":2933,"vw":329.77837},{"c":328.485,"h":329.73,"l":328.38,"n":349,"o":329.6,"t":"2026-10-14T14:00:00Z","v":5244,"vw":329.202402},{"c":328.845,"h":329.18,"l":328.33,"n":257,"o":328.48,"t":"2026-10-14T14:15:00Z","v":4097,"vw":328.86754},{"c":328.805,"h":329.35,"l":328.65,"n":374,"o":329.105,"t":"2026-10-14T14:30:00Z","v":3710,"vw":328.912471},{"c":327.6,"h":328.705,"l":327.54,"n":460,"o":328.66,"t":"2026-10-14T14:45:00Z","v":8461,"vw":328.151306},{"c":327.77,"h":328.6876,"l":327.5,"n":337,"o":327.835,"t":"2026-10-14T15:00:00Z","v":4016,"vw":328.080395},{"c":327.73,"h":328.035,"l":327.62,"n":306,"o":328.025,"t":"2026-10-14T15:15:00Z","v":3351,"vw":327.804893},{"c":327.01,"h":327.885,"l":326.685,"n":351,"o":327.86,"t":"2026-10-14T15:30:00Z","v":4382,"vw":327.467718},{"c":327.04,"h":327.29,"l":326.42,"n":348,"o":327.09,"t":"2026-10-14T15:45:00Z","v":3979,"vw":326.946971},{"c":327.935,"h":328.07,"l":327.2,"n":340,"o":327.51,"t":"2026-10-14T16:00:00Z","v":6766,"vw":327.760081},{"c":327.685,"h":327.935,"l":327.375,"n":195,"o":327.935,"t":"2026-10-14T16:15:00Z","v":3310,"vw":327.644445},{"c":328.28,"h":328.37,"l":327.685,"n":374,"o":327.685,"t":"2026-10-14T16:30:00Z","v":4929,"vw":328.133686},{"c":328.89,"h":328.89,"l":328.37,"n":198,"o":328.37,"t":"2026-10-14T16:45:00Z","v":3006,"vw":328.569864},{"c":328.2775,"h":329.05,"l":328.04,"n":363,"o":328.96,"t":"2026-10-14T17:00:00Z","v":7027,"vw":328.409003},{"c":328.21,"h":328.835,"l":328.21,"n":306,"o":328.385,"t":"2026-10-14T17:15:00Z","v":5690,"vw":328.535795},{"c":327.975,"h":328.34,"l":327.81,"n":308,"o":328.34,"t":"2026-10-14T17:30:00Z","v":4400,"vw":327.982596},{"c":327.2,"h":327.985,"l":327.2,"n":394,"o":327.98,"t":"2026-10-14T17:45:00Z","v":7653,"vw":327.610663},{"c":327.94,"h":327.94,"l":327.06,"n":438,"o":327.06,"t":"2026-10-14T18:00:00Z","v":7789,"vw":327.469395},{"c":328.42,"h":328.42,"l":327.86,"n":393,"o":327.87,"t":"2026-10-14T18:15:00Z","v":4181,"vw":328.02056},{"c":328.295,"h":328.5,"l":328.24,"n":422,"o":328.5,"t":"2026-10-14T18:30:00Z","v":5312,"vw":328.33146},{"c":327.765,"h":328.39,"l":327.765,"n":554,"o":328.285,"t":"2026-10-14T18:45:00Z","v":9682,"vw":328.180972},{"c":328.28,"h":328.42,"l":327.745,"n":501,"o":327.78,"t":"2026-10-14T19:00:00Z","v":7862,"vw":328.160373},{"c":328.315,"h":328.92,"l":328.21,"n":625,"o":328.35,"t":"2026-10-14T19:15:00Z","v":9618,"vw":328.525007},{"c":329.05,"h":329.345,"l":328.49,"n":921,"o":328.49,"t":"2026-10-14T19:30:00Z","v":14222,"vw":329.007386},{"c":328.86,"h":328.92,"l":328.33,"n":2595,"o":328.84,"t":"2026-10-14T19:45:00Z","v":42952,"vw":328.630768},{"c":328.73,"h":328.85,"l":328.64,"n":65,"o":328.85,"t":"2026-10-14T20:00:00Z","v":80063,"vw":328.72991},{"c":329.8676,"h":331.175,"l":328.05,"n":272,"o":330.04,"t":"2026-10-15T13:30:00Z","v":5439,"vw":330.027172},{"c":327.29,"h":328.855,"l":326.48,"n":545,"o":328.23,"t":"2026-10-15T13:45:00Z","v":6183,"vw":327.454657},{"c":326.6925,"h":328.72,"l":326.6925,"n":449,"o":327.09,"t":"2026-10-15T14:00:00Z","v":5775,"vw":327.384692},{"c":325.9213,"h":327.355,"l":325.9213,"n":398,"o":326.875,"t":"2026-10-15T14:15:00Z","v":7129,"vw":326.705565},{"c":326.795,"h":327.11,"l":325.66,"n":315,"o":325.905,"t":"2026-10-15T14:30:00Z","v":4252,"vw":326.574854},{"c":327.41,"h":327.67,"l":327.09,"n":322,"o":327.235,"t":"2026-10-15T14:45:00Z","v":4368,"vw":327.371029},{"c":328.05,"h":328.05,"l":326.89,"n":381,"o":327.76,"t":"2026-10-15T15:00:00Z","v":4975,"vw":327.597156},{"c":327.86,"h":328.34,"l":327.79,"n":279,"o":328.26,"t":"2026-10-15T15:15:00Z","v":3551,"vw":328.02579},{"c":327.68,"h":327.71,"l":326.8436,"n":338,"o":327.655,"t":"2026-10-15T15:30:00Z","v":4256,"vw":327.421193},{"c":327.18,"h":328.02,"l":327.03,"n":302,"o":327.445,"t":"2026-10-15T15:45:00Z","v":2916,"vw":327.422324},{"c":326.635,"h":327.42,"l":326.2089,"n":400,"o":327.185,"t":"2026-10-15T16:00:00Z","v":4563,"vw":326.828715},{"c":327.07,"h":327.34,"l":326.735,"n":290,"o":326.735,"t":"2026-10-15T16:15:00Z","v":3320,"vw":327.02274},{"c":327.175,"h":327.56,"l":327.07,"n":324,"o":327.255,"t":"2026-10-15T16:30:00Z","v":4338,"vw":327.268085},{"c":327.15,"h":327.15,"l":326.605,"n":262,"o":327.07,"t":"2026-10-15T16:45:00Z","v":3400,"vw":326.925469},{"c":327.28,"h":327.36,"l":327.08,"n":328,"o":327.085,"t":"2026-10-15T17:00:00Z","v":3371,"vw":327.247622},{"c":327.35,"h":327.35,"l":326.905,"n":254,"o":327.13,"t":"2026-10-15T17:15:00Z","v":4766,"vw":327.11725},{"c":326.69,"h":327.4,"l":326.65,"n":574,"o":327.32,"t":"2026-10-15T17:30:00Z","v":6083,"vw":326.984563},{"c":327.33,"h":327.33,"l":326.195,"n":451,"o":326.735,"t":"2026-10-15T17:45:00Z","v":6426,"vw":326.797299},{"c":326.75,"h":327.52,"l":326.75,"n":486,"o":327.48,"t":"2026-10-15T18:00:00Z","v":9889,"vw":327.248304},{"c":325.95,"h":327.255,"l":325.81,"n":497,"o":326.87,"t":"2026-10-15T18:15:00Z","v":6877,"vw":326.54394},{"c":325.75,"h":326.15,"l":325.45,"n":398,"o":326.02,"t":"2026-10-15T18:30:00Z","v":6444,"vw":325.853252},{"c":326.31,"h":326.31,"l":325.625,"n":421,"o":325.705,"t":"2026-10-15T18:45:00Z","v":7155,"vw":325.871688},{"c":327.305,"h":327.45,"l":326.35,"n":636,"o":326.405,"t":"2026-10-15T19:00:00Z","v":14652,"vw":327.211487},{"c":327.91,"h":328.655,"l":326.9501,"n":1324,"o":327.305,"t":"2026-10-15T19:15:00Z","v":31935,"vw":327.534379},{"c":327.86,"h":328.69,"l":327.62,"n":829,"o":328.13,"t":"2026-10-15T19:30:00Z","v":15905,"vw":328.045981},{"c":328.8,"h":328.93,"l":327.525,"n":2991,"o":327.9325,"t":"2026-10-15T19:45:00Z","v":58804,"vw":328.402787},{"c":328.8,"h":328.8,"l":328.8,"n":72,"o":328.8,"t":"2026-10-15T20:00:00Z","v":95107,"vw":328.8},{"c":330.05,"h":330.34,"l":328.25,"n":356,"o":328.95,"t":"2026-10-16T13:30:00Z","v":19253,"vw":329.314846},{"c":330.81,"h":331.12,"l":330.19,"n":530,"o":330.275,"t":"2026-10-16T13:45:00Z","v":5970,"vw":330.576866},{"c":327.95,"h":330.68,"l":327.765,"n":895,"o":330.68,"t":"2026-10-16T14:00:00Z","v":11840,"vw":329.109796},{"c":328.12,"h":328.47,"l":327.755,"n":640,"o":327.985,"t":"2026-10-16T14:15:00Z","v":14374,"vw":328.098777},{"c":326.4,"h":328.48,"l":326.4,"n":580,"o":328.12,"t":"2026-10-16T14:30:00Z","v":8402,"vw":327.37865},{"c":327.67,"h":327.67,"l":326.565,"n":435,"o":326.565,"t":"2026-10-16T14:45:00Z","v":5064,"vw":327.067588},{"c":326.08,"h":327.55,"l":325.87,"n":521,"o":327.55,"t":"2026-10-16T15:00:00Z","v":9750,"vw":326.692066},{"c":325.73,"h":326.0799,"l":325.58,"n":401,"o":325.87,"t":"2026-10-16T15:15:00Z","v":5161,"vw":325.819405},{"c":325.68,"h":326.16,"l":325.43,"n":505,"o":325.52,"t":"2026-10-16T15:30:00Z","v":10107,"vw":325.799073},{"c":324.81,"h":325.71,"l":323.97,"n":598,"o":325.71,"t":"2026-10-16T15:45:00Z","v":23467,"vw":324.615152},{"c":325.4,"h":326.04,"l":325.02,"n":485,"o":325.27,"t":"2026-10-16T16:00:00Z","v":8249,"vw":325.6526},{"c":325.29,"h":326.07,"l":325.13,"n":470,"o":325.4,"t":"2026-10-16T16:15:00Z","v":8017,"vw":325.445154},{"c":324.635,"h":325.45,"l":324.635,"n":420,"o":325.3,"t":"2026-10-16T16:30:00Z","v":4971,"vw":325.068174},{"c":324.05,"h":324.55,"l":323.69,"n":534,"o":324.55,"t":"2026-10-16T16:45:00Z","v":6659,"vw":324.05803},{"c":323.47,"h":324.025,"l":323.27,"n":648,"o":323.81,"t":"2026-10-16T17:00:00Z","v":8617,"vw":323.636095},{"c":322.935,"h":323.306,"l":321.83,"n":694,"o":323.28,"t":"2026-10-16T17:15:00Z","v":10326,"vw":322.551723},{"c":322.8,"h":323.23,"l":322.09,"n":716,"o":322.935,"t":"2026-10-16T17:30:00Z","v":10317,"vw":322.728835},{"c":322.97,"h":322.97,"l":321.7,"n":762,"o":322.71,"t":"2026-10-16T17:45:00Z","v":13251,"vw":322.07237},{"c":319.94,"h":322.7,"l":319.56,"n":1168,"o":322.67,"t":"2026-10-16T18:00:00Z","v":38304,"vw":320.738289},{"c":320.28,"h":320.7025,"l":319.65,"n":822,"o":319.945,"t":"2026-10-16T18:15:00Z","v":15781,"vw":320.010493},{"c":319.695,"h":320.475,"l":319.28,"n":844,"o":320.285,"t":"2026-10-16T18:30:00Z","v":17479,"vw":319.96843},{"c":319.72,"h":320.43,"l":319.51,"n":1360,"o":319.51,"t":"2026-10-16T18:45:00Z","v":45165,"vw":320.14401},{"c":319.685,"h":319.79,"l":318.68,"n":903,"o":319.785,"t":"2026-10-16T19:00:00Z","v":15585,"vw":319.235458},{"c":320.62,"h":320.62,"l":319.11,"n":969,"o":319.81,"t":"2026-10-16T19:15:00Z","v":16366,"vw":319.817603},{"c":321.455,"h":321.815,"l":319.935,"n":1466,"o":320.51,"t":"2026-10-16T19:30:00Z","v":26884,"vw":320.749567},{"c":322.35,"h":323.13,"l":321.275,"n":3146,"o":321.395,"t":"2026-10-16T19:45:00Z","v":66408,"vw":322.264532},{"c":322.31,"h":322.31,"l":322.1,"n":92,"o":322.31,"t":"2026-10-16T20:00:00Z","v":223714,"vw":322.309799},{"c":321.1704,"h":321.1704,"l":321.1704,"n":1,"o":321.1704,"t":"2026-10-16T23:30:00Z","v":70,"vw":321.1704},{"c":329.6946,"h":329.6946,"l":329.6946,"n":1,"o":329.6946,"t":"2026-10-19T08:00:00Z","v":52,"vw":329.6946},{"c":322.33,"h":322.33,"l":322.33,"n":13,"o":322.33,"t":"2026-10-19T13:15:00Z","v":67,"vw":322.33},{"c":322.26,"h":323.75,"l":322.035,"n":218,"o":323.75,"t":"2026-10-19T13:30:00Z","v":5446,"vw":323.166393},{"c":320.68,"h":322.06,"l":320.07,"n":517,"o":322,"t":"2026-10-19T13:45:00Z","v":10332,"vw":320.848784},{"c":321.28,"h":321.52,"l":320.48,"n":392,"o":321.02,"t":"2026-10-19T14:00:00Z","v":6585,"vw":320.943102},{"c":321.25,"h":321.55,"l":321.03,"n":386,"o":321.05,"t":"2026-10-19T14:15:00Z","v":5375,"vw":321.216775},{"c":321.49,"h":321.49,"l":320.2217,"n":688,"o":321.49,"t":"2026-10-19T14:30:00Z","v":4609,"vw":320.93993},{"c":322.07,"h":322.08,"l":321.2,"n":490,"o":321.485,"t":"2026-10-19T14:45:00Z","v":9461,"vw":321.715619},{"c":323.58,"h":323.68,"l":322.115,"n":395,"o":322.3,"t":"2026-10-19T15:00:00Z","v":7752,"vw":323.001061},{"c":323.51,"h":323.71,"l":322.8,"n":348,"o":322.8,"t":"2026-10-19T15:15:00Z","v":5718,"vw":323.330051},{"c":324.08,"h":324.08,"l":323.31,"n":302,"o":323.51,"t":"2026-10-19T15:30:00Z","v":4128,"vw":323.57668},{"c":323.8,"h":324.53,"l":323.505,"n":572,"o":323.91,"t":"2026-10-19T15:45:00Z","v":12453,"vw":323.961468},{"c":323.52,"h":323.825,"l":323.08,"n":267,"o":323.825,"t":"2026-10-19T16:00:00Z","v":3209,"vw":323.53459},{"c":323.95,"h":323.95,"l":323.35,"n":200,"o":323.53,"t":"2026-10-19T16:15:00Z","v":3200,"vw":323.597052},{"c":324.25,"h":324.27,"l":323.84,"n":273,"o":323.92,"t":"2026-10-19T16:30:00Z","v":3477,"vw":324.075218},{"c":324.12,"h":324.605,"l":324.01,"n":385,"o":324.25,"t":"2026-10-19T16:45:00Z","v":5071,"vw":324.300701},{"c":323.99,"h":324.13,"l":323.78,"n":283,"o":324.13,"t":"2026-10-19T17:00:00Z","v":3443,"vw":323.990078},{"c":324.19,"h":324.19,"l":323.855,"n":251,"o":323.855,"t":"2026-10-19T17:15:00Z","v":3456,"vw":324.08321},{"c":324.39,"h":324.67,"l":323.99,"n":362,"o":324.0588,"t":"2026-10-19T17:30:00Z","v":5136,"vw":324.278895},{"c":324.655,"h":324.78,"l":324.24,"n":203,"o":324.395,"t":"2026-10-19T17:45:00Z","v":2500,"vw":324.470487},{"c":324.49,"h":324.96,"l":324.315,"n":362,"o":324.78,"t":"2026-10-19T18:00:00Z","v":5294,"vw":324.675587},{"c":324.54,"h":325,"l":324.43,"n":382,"o":324.6,"t":"2026-10-19T18:15:00Z","v":6114,"vw":324.728703},{"c":324.9,"h":325.11,"l":324.68,"n":452,"o":324.68,"t":"2026-10-19T18:30:00Z","v":9250,"vw":324.858459},{"c":324.78,"h":324.95,"l":324.56,"n":544,"o":324.9,"t":"2026-10-19T18:45:00Z","v":10430,"vw":324.713332},{"c":324.61,"h":324.86,"l":324.455,"n":460,"o":324.86,"t":"2026-10-19T19:00:00Z","v":8689,"vw":324.680822},{"c":324.68,"h":324.905,"l":324.52,"n":648,"o":324.57,"t":"2026-10-19T19:15:00Z","v":7836,"vw":324.69848},{"c":324.64,"h":324.985,"l":324.48,"n":828,"o":324.82,"t":"2026-10-19T19:30:00Z","v":10900,"vw":324.764118},{"c":323.94,"h":324.91,"l":323.57,"n":2171,"o":324.505,"t":"2026-10-19T19:45:00Z","v":40123,"vw":323.977319},{"c":323.88,"h":323.88,"l":323.88,"n":61,"o":323.88,"t":"2026-10-19T20:00:00Z","v":90515,"vw":323.88},{"c":323.5,"h":323.5,"l":323.5,"n":1,"o":323.5,"t":"2026-10-19T23:15:00Z","v":100,"vw":323.5},{"c":321.8,"h":324.225,"l":321.8,"n":417,"o":323.24,"t":"2026-10-20T13:30:00Z","v":11264,"vw":323.58368},{"c":321.09,"h":322.02,"l":320.05,"n":753,"o":321.145,"t":"2026-10-20T13:45:00Z","v":15739,"vw":321.054984},{"c":320.99,"h":321.41,"l":319.915,"n":554,"o":321.405,"t":"2026-10-20T14:00:00Z","v":10327,"vw":320.629919},{"c":325.16,"h":325.16,"l":320.79,"n":303,"o":321.24,"t":"2026-10-20T14:15:00Z","v":4367,"vw":322.593675},{"c":325.2,"h":325.6425,"l":324.01,"n":336,"o":325.6425,"t":"2026-10-20T14:30:00Z","v":3341,"vw":324.641199},{"c":325.485,"h":326.305,"l":324.99,"n":476,"o":325.09,"t":"2026-10-20T14:45:00Z","v":7065,"vw":325.629594},{"c":323.865,"h":325.945,"l":323.26,"n":412,"o":325.71,"t":"2026-10-20T15:00:00Z","v":5998,"vw":324.533668},{"c":323.61,"h":324.78,"l":323.61,"n":185,"o":323.885,"t":"2026-10-20T15:15:00Z","v":2332,"vw":324.331134},{"c":323.9,"h":323.9,"l":323.07,"n":373,"o":323.705,"t":"2026-10-20T15:30:00Z","v":5181,"vw":323.2837},{"c":324.025,"h":324.025,"l":323.54,"n":298,"o":323.98,"t":"2026-10-20T15:45:00Z","v":2898,"vw":323.766907},{"c":324.45,"h":324.57,"l":323.78,"n":273,"o":324.065,"t":"2026-10-20T16:00:00Z","v":3810,"vw":324.093246},{"c":324.0612,"h":324.405,"l":323.3275,"n":316,"o":324.22,"t":"2026-10-20T16:15:00Z","v":5212,"vw":323.603587},{"c":324.68,"h":324.73,"l":323.85,"n":336,"o":323.85,"t":"2026-10-20T16:30:00Z","v":5605,"vw":324.289593},{"c":323.2525,"h":324.9475,"l":323.2525,"n":343,"o":324.6,"t":"2026-10-20T16:45:00Z","v":6726,"vw":324.407658},{"c":323.46,"h":323.73,"l":323.3,"n":196,"o":323.46,"t":"2026-10-20T17:00:00Z","v":3083,"vw":323.461879},{"c":323.94,"h":324,"l":323.35,"n":271,"o":323.61,"t":"2026-10-20T17:15:00Z","v":4208,"vw":323.692953},{"c":324.755,"h":324.755,"l":324.09,"n":226,"o":324.09,"t":"2026-10-20T17:30:00Z","v":3258,"vw":324.208754},{"c":324.94,"h":325.43,"l":324.571,"n":249,"o":324.77,"t":"2026-10-20T17:45:00Z","v":3720,"vw":324.786855},{"c":325.74,"h":325.74,"l":325.12,"n":376,"o":325.45,"t":"2026-10-20T18:00:00Z","v":6151,"vw":325.374876},{"c":326.36,"h":326.36,"l":325.76,"n":365,"o":325.9,"t":"2026-10-20T18:15:00Z","v":6274,"vw":325.909601},{"c":325.86,"h":326.3,"l":325.86,"n":302,"o":326.07,"t":"2026-10-20T18:30:00Z","v":4325,"vw":326.073741},{"c":326.0825,"h":326.33,"l":326,"n":401,"o":326,"t":"2026-10-20T18:45:00Z","v":4477,"vw":326.169072},{"c":326.4,"h":326.67,"l":326.2,"n":447,"o":326.215,"t":"2026-10-20T19:00:00Z","v":7954,"vw":326.336481},{"c":326.46,"h":326.81,"l":326.22,"n":663,"o":326.405,"t":"2026-10-20T19:15:00Z","v":9165,"vw":326.478052},{"c":326.555,"h":326.555,"l":325.82,"n":692,"o":326.465,"t":"2026-10-20T19:30:00Z","v":9355,"vw":326.121989},{"c":327.04,"h":327.47,"l":326.4,"n":2128,"o":326.5,"t":"2026-10-20T19:45:00Z","v":38501,"vw":326.881591},{"c":327.01,"h":327.01,"l":327.01,"n":53,"o":327.01,"t":"2026-10-20T20:00:00Z","v":61528,"vw":327.01},{"c":329,"h":329,"l":329,"n":11,"o":329,"t":"2026-10-21T11:00:00Z","v":94,"vw":329},{"c":328.44,"h":329.46,"l":327.11,"n":509,"o":328.32,"t":"2026-10-21T13:30:00Z","v":20816,"vw":328.068209},{"c":329.21,"h":329.79,"l":327.615,"n":337,"o":328.2775,"t":"2026-10-21T13:45:00Z","v":7189,"vw":328.568276},{"c":329.265,"h":329.7299,"l":328.09,"n":412,"o":329.125,"t":"2026-10-21T14:00:00Z","v":7531,"vw":328.73432},{"c":328.97,"h":329.71,"l":328.66,"n":288,"o":329.362,"t":"2026-10-21T14:15:00Z","v":4512,"vw":329.140863},{"c":329.87,"h":330.14,"l":329.18,"n":256,"o":329.19,"t":"2026-10-21T14:30:00Z","v":4199,"vw":329.745414},{"c":329.5875,"h":330.72,"l":329.46,"n":333,"o":329.87,"t":"2026-10-21T14:45:00Z","v":6153,"vw":330.140466},{"c":329.37,"h":329.91,"l":329.37,"n":142,"o":329.68,"t":"2026-10-21T15:00:00Z","v":2557,"vw":329.501093},{"c":330.435,"h":330.435,"l":329.38,"n":171,"o":329.38,"t":"2026-10-21T15:15:00Z","v":1886,"vw":329.985643},{"c":330.685,"h":330.685,"l":329.98,"n":101,"o":330.435,"t":"2026-10-21T15:30:00Z","v":1155,"vw":330.144273},{"c":330.815,"h":330.99,"l":330.683,"n":64,"o":330.683,"t":"2026-10-21T15:45:00Z","v":806,"vw":330.810161},{"c":330.83,"h":331.165,"l":330.74,"n":181,"o":330.895,"t":"2026-10-21T16:00:00Z","v":2104,"vw":330.9404},{"c":330.66,"h":330.91,"l":330.66,"n":173,"o":330.835,"t":"2026-10-21T16:15:00Z","v":1661,"vw":330.790869},{"c":330.79,"h":331.28,"l":330.2,"n":433,"o":330.66,"t":"2026-10-21T16:30:00Z","v":7035,"vw":330.657719},{"c":330.9,"h":330.91,"l":330.22,"n":200,"o":330.61,"t":"2026-10-21T16:45:00Z","v":3813,"vw":330.481132},{"c":331.685,"h":331.75,"l":330.97,"n":321,"o":330.97,"t":"2026-10-21T17:00:00Z","v":3135,"vw":331.320382},{"c":332.0351,"h":332.0351,"l":331.58,"n":257,"o":331.695,"t":"2026-10-21T17:15:00Z","v":3071,"vw":331.836152},{"c":331.965,"h":332.25,"l":331.76,"n":272,"o":332.095,"t":"2026-10-21T17:30:00Z","v":3716,"vw":331.991231},{"c":332.16,"h":332.37,"l":331.965,"n":266,"o":331.965,"t":"2026-10-21T17:45:00Z","v":3217,"vw":332.088926},{"c":332.2,"h":332.3,"l":331.72,"n":365,"o":332.1675,"t":"2026-10-21T18:00:00Z","v":4631,"vw":331.952633},{"c":332.1,"h":332.55,"l":332.09,"n":318,"o":332.435,"t":"2026-10-21T18:15:00Z","v":4457,"vw":332.299018},{"c":332.435,"h":332.51,"l":332.225,"n":314,"o":332.23,"t":"2026-10-21T18:30:00Z","v":4544,"vw":332.372955},{"c":331.665,"h":332.54,"l":330.89,"n":632,"o":332.425,"t":"2026-10-21T18:45:00Z","v":11943,"vw":331.525119},{"c":329.7025,"h":331.665,"l":329.4,"n":717,"o":331.665,"t":"2026-10-21T19:00:00Z","v":14826,"vw":330.215403},{"c":330.7225,"h":330.7225,"l":329.68,"n":616,"o":329.68,"t":"2026-10-21T19:15:00Z","v":9375,"vw":330.207261},{"c":331,"h":331.35,"l":330.54,"n":762,"o":330.865,"t":"2026-10-21T19:30:00Z","v":11814,"vw":330.885053},{"c":331.39,"h":331.77,"l":331.02,"n":1993,"o":331.02,"t":"2026-10-21T19:45:00Z","v":38065,"vw":331.465098},{"c":331.54,"h":331.54,"l":331.54,"n":52,"o":331.54,"t":"2026-10-21T20:00:00Z","v":71317,"vw":331.54},{"c":328.13,"h":328.13,"l":328.13,"n":1,"o":328.13,"t":"2026-10-22T11:00:00Z","v":130,"vw":328.13},{"c":316.9675,"h":329.505,"l":316.87,"n":488,"o":328.25,"t":"2026-10-22T13:30:00Z","v":12508,"vw":322.458035},{"c":318.905,"h":319.77,"l":315.94,"n":611,"o":317.48,"t":"2026-10-22T13:45:00Z","v":16657,"vw":317.610982},{"c":317.59,"h":320,"l":316.8,"n":394,"o":319.34,"t":"2026-10-22T14:00:00Z","v":10290,"vw":318.500487},{"c":313.445,"h":317.36,"l":312.53,"n":584,"o":317.08,"t":"2026-10-22T14:15:00Z","v":9454,"vw":314.48024},{"c":315.475,"h":315.475,"l":313.345,"n":524,"o":313.42,"t":"2026-10-22T14:30:00Z","v":6048,"vw":313.991904},{"c":317.23,"h":317.44,"l":314.88,"n":609,"o":315.33,"t":"2026-10-22T14:45:00Z","v":9373,"vw":315.998785},{"c":315.8875,"h":317.275,"l":315.8875,"n":359,"o":317.27,"t":"2026-10-22T15:00:00Z","v":6368,"vw":316.418436},{"c":316.9,"h":317.705,"l":315.56,"n":275,"o":315.56,"t":"2026-10-22T15:15:00Z","v":4176,"vw":316.875594},{"c":317.31,"h":317.84,"l":316.62,"n":464,"o":316.84,"t":"2026-10-22T15:30:00Z","v":6075,"vw":317.050216},{"c":317.915,"h":317.915,"l":316.3301,"n":322,"o":317.375,"t":"2026-10-22T15:45:00Z","v":2841,"vw":317.085318},{"c":318.425,"h":318.75,"l":317.43,"n":379,"o":317.885,"t":"2026-10-22T16:00:00Z","v":4338,"vw":317.965836},{"c":318.76,"h":319.0899,"l":317.89,"n":438,"o":318.4375,"t":"2026-10-22T16:15:00Z","v":6458,"vw":318.727212},{"c":317.53,"h":318.765,"l":317.51,"n":284,"o":318.765,"t":"2026-10-22T16:30:00Z","v":3320,"vw":318.145812},{"c":318.43,"h":318.43,"l":316.8,"n":404,"o":317.18,"t":"2026-10-22T16:45:00Z","v":4982,"vw":317.655414},{"c":317.9,"h":318.405,"l":317.51,"n":359,"o":318.2,"t":"2026-10-22T17:00:00Z","v":4952,"vw":317.967549},{"c":316.72,"h":317.86,"l":316.72,"n":360,"o":317.86,"t":"2026-10-22T17:15:00Z","v":3823,"vw":317.166858},{"c":317.015,"h":317.47,"l":316.35,"n":486,"o":317.2,"t":"2026-10-22T17:30:00Z","v":5694,"vw":317.087662},{"c":316.455,"h":317.075,"l":316.02,"n":407,"o":317.065,"t":"2026-10-22T17:45:00Z","v":6307,"vw":316.540236},{"c":315.715,"h":316.28,"l":314.825,"n":671,"o":316.28,"t":"2026-10-22T18:00:00Z","v":9738,"vw":315.40127},{"c":316.24,"h":316.346,"l":315.27,"n":543,"o":315.72,"t":"2026-10-22T18:15:00Z","v":6491,"vw":315.869898},{"c":315.76,"h":316.7,"l":315.495,"n":470,"o":316.27,"t":"2026-10-22T18:30:00Z","v":6984,"vw":316.165445},{"c":315.3,"h":315.87,"l":314.63,"n":769,"o":315.775,"t":"2026-10-22T18:45:00Z","v":13131,"vw":315.085927},{"c":314.61,"h":315.27,"l":313.8,"n":635,"o":315.27,"t":"2026-10-22T19:00:00Z","v":7601,"vw":314.37147},{"c":315.85,"h":316.1,"l":314.19,"n":1238,"o":314.43,"t":"2026-10-22T19:15:00Z","v":30517,"vw":314.956417},{"c":317.155,"h":317.875,"l":315.74,"n":1341,"o":315.855,"t":"2026-10-22T19:30:00Z","v":30218,"vw":317.047073},{"c":318.62,"h":320.12,"l":311.55,"n":4428,"o":317.32,"t":"2026-10-22T19:45:00Z","v":104104,"vw":318.408827},{"c":318.71,"h":318.71,"l":318.71,"n":69,"o":318.71,"t":"2026-10-22T20:00:00Z","v":89844,"vw":318.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.229287215551627,"strike":358.0475189632249,"iv":0.3014857242447415,"gamma":0.0065389417042103016,"theta":-0.08540275765534153,"vega":0.15715491270405713,"rho":0.022487211616447293,"breakevenPct":12.728438448362619},{"delta":0.15,"premium":1.690551939592833,"strike":345.4593074720956,"iv":0.2512868254615369,"gamma":0.010329364986734597,"theta":-0.09446966668240675,"vega":0.2071656411554639,"rho":0.03385018029448464,"breakevenPct":8.923428637848964},{"delta":0.2,"premium":2.2896204492641363,"strike":338.9465530596437,"iv":0.2344828814872192,"gamma":0.01316886134779241,"theta":-0.10716537567776918,"vega":0.24916955848179706,"rho":0.04541101093835248,"breakevenPct":7.067921781214227},{"delta":0.25,"premium":2.986754453911696,"strike":335.07358636715725,"iv":0.2281699457784663,"gamma":0.015260263361735088,"theta":-0.1176998450813323,"vega":0.27957234701781564,"rho":0.05699018033836235,"breakevenPct":6.071457067888978},{"delta":0.3,"premium":3.683888458559256,"strike":331.2006196746708,"iv":0.22185701006971342,"gamma":0.01735166537567777,"theta":-0.12823431448489545,"vega":0.30997513555383427,"rho":0.06856934973837224,"breakevenPct":5.0749923545637285},{"delta":0.35,"premium":4.672656249999999,"strike":328.203125,"iv":0.22221796875000002,"gamma":0.01819765625,"theta":-0.136675,"vega":0.32638984375,"rho":0.08022970940709956,"breakevenPct":4.4447244360076565},{"delta":0.4,"premium":5.792447916666667,"strike":325.5989583333333,"iv":0.22557734375000002,"gamma":0.018484114583333332,"theta":-0.144175,"vega":0.33652005208333335,"rho":0.09192654586322169,"breakevenPct":3.9789797151015036},{"delta":0.45,"premium":6.912239583333333,"strike":322.9947916666667,"iv":0.22893671875000002,"gamma":0.018770572916666665,"theta":-0.151675,"vega":0.3466502604166667,"rho":0.10362338231934382,"breakevenPct":3.5132349941953516},{"delta":0.5,"premium":8.03203125,"strike":320.390625,"iv":0.23229609375000002,"gamma":0.01905703125,"theta":-0.159175,"vega":0.35678046875,"rho":0.11532021877546592,"breakevenPct":3.0474902732891995},{"delta":0.55,"premium":9.561582694414021,"strike":317.6725082146769,"iv":0.23359134720700986,"gamma":0.01851812705366922,"theta":-0.15818198247535598,"vega":0.3486641840087623,"rho":0.126902661885485,"breakevenPct":2.674560230018174},{"delta":0.6,"premium":11.163444687842278,"strike":314.934282584885,"iv":0.2345223439211391,"gamma":0.01783357064622125,"theta":-0.15569019715224536,"vega":0.3373279299014239,"rho":0.13846491793442706,"breakevenPct":2.3180092475062892},{"delta":0.65,"premium":12.765306681270538,"strike":312.1960569550931,"iv":0.23545334063526835,"gamma":0.017149014238773276,"theta":-0.1531984118291347,"vega":0.32599167579408544,"rho":0.15002717398336912,"breakevenPct":1.9614582649944037},{"delta":0.7,"premium":14.589423076923072,"strike":309.2948717948718,"iv":0.23681346153846153,"gamma":0.01624038461538462,"theta":-0.14913397435897438,"vega":0.31055384615384624,"rho":0.16146777087211225,"breakevenPct":1.6235119299033303},{"delta":0.75,"premium":17.31378205128205,"strike":305.73361823361824,"iv":0.23991175213675214,"gamma":0.0144241452991453,"theta":-0.13869950142450144,"vega":0.27850256410256413,"rho":0.17241558671802948,"breakevenPct":1.3609238131531198},{"delta":0.8,"premium":20.038141025641025,"strike":302.17236467236467,"iv":0.24301004273504273,"gamma":0.012607905982905981,"theta":-0.12826502849002847,"vega":0.24645128205128203,"rho":0.1833634025639467,"breakevenPct":1.0983356964029092},{"delta":0.85,"premium":24.000131061598946,"strike":297.4442988204456,"iv":0.2512125819134993,"gamma":0.010324377457404983,"theta":-0.11563853211009176,"vega":0.20716998689384014,"rho":0.19344584290923486,"breakevenPct":0.8579680217265134},{"delta":0.9,"premium":29.897903014416777,"strike":290.89121887287024,"iv":0.26739868938401046,"gamma":0.007309960681520316,"theta":-0.09958348623853211,"vega":0.15658020969855835,"rho":0.2021747472150777,"breakevenPct":0.6523553974732623}],"put":[{"delta":0.1,"premium":1.1837837837837841,"strike":290.76167076167076,"iv":0.2689375921375921,"gamma":0.0072427518427518435,"theta":-0.06887936117936118,"vega":0.1566847665847666,"rho":-0.02798785806067366,"breakevenPct":9.140633498199938},{"delta":0.15,"premium":1.8594594594594596,"strike":296.9041769041769,"iv":0.25714398034398034,"gamma":0.010006879606879607,"theta":-0.08564840294840295,"vega":0.20656191646191646,"rho":-0.04186937513311623,"breakevenPct":7.425334176926527},{"delta":0.2,"premium":2.609992652461426,"strike":301.82218956649524,"iv":0.248904041146216,"gamma":0.012329316678912565,"theta":-0.09872836149889787,"vega":0.24733438648052902,"rho":-0.05570466570382545,"breakevenPct":6.117725545469603},{"delta":0.25,"premium":3.436590742101396,"strike":305.495958853784,"iv":0.24427509184423218,"gamma":0.014202939015429832,"theta":-0.10805973548861131,"vega":0.27885532696546655,"rho":-0.06949298418406369,"breakevenPct":5.224383260116527},{"delta":0.3,"premium":4.263188831741367,"strike":309.1697281410727,"iv":0.23964614254224836,"gamma":0.016076561351947096,"theta":-0.11739110947832475,"vega":0.3103762674504041,"rho":-0.08328130266430192,"breakevenPct":4.331040974763452},{"delta":0.35,"premium":5.382659279778393,"strike":312.14404432132966,"iv":0.239178891966759,"gamma":0.016907368421052633,"theta":-0.12202997229916897,"vega":0.32624770083102494,"rho":-0.09703773242755323,"breakevenPct":3.749055554720193},{"delta":0.4,"premium":6.587645429362881,"strike":314.9141274238227,"iv":0.23992681440443214,"gamma":0.017433684210526317,"theta":-0.1252986703601108,"vega":0.3375496398891967,"rho":-0.11078485101504353,"breakevenPct":3.257983121188587},{"delta":0.45,"premium":7.792631578947368,"strike":317.6842105263158,"iv":0.24067473684210525,"gamma":0.01796,"theta":-0.12856736842105262,"vega":0.3488515789473684,"rho":-0.1245319696025338,"breakevenPct":2.7669106876569813},{"delta":0.5,"premium":8.991385948026949,"strike":320.3946102021174,"iv":0.2398162656400385,"gamma":0.018423676612127043,"theta":-0.12944533205004813,"vega":0.3564926852743022,"rho":-0.13825761997050873,"breakevenPct":2.2926095026542996},{"delta":0.55,"premium":10.15837343599615,"strike":322.8007699711261,"iv":0.23076910490856592,"gamma":0.018568046198267563,"theta":-0.1181363811357074,"vega":0.34547247353224253,"rho":-0.1518738347804663,"breakevenPct":1.9038007796649141},{"delta":0.6,"premium":11.32536092396535,"strike":325.20692974013474,"iv":0.22172194417709334,"gamma":0.018712415784408083,"theta":-0.1068274302213667,"vega":0.3344522617901829,"rho":-0.16549004959042382,"breakevenPct":1.5149920566755295},{"delta":0.65,"premium":12.492348411934552,"strike":327.61308950914344,"iv":0.21267478344562077,"gamma":0.018856785370548603,"theta":-0.09551847930702598,"vega":0.3234320500481232,"rho":-0.1791062644003814,"breakevenPct":1.126183333686144},{"delta":0.7,"premium":13.677755102040813,"strike":330.0326530612245,"iv":0.20378097959183672,"gamma":0.018979428571428574,"theta":-0.08422620408163266,"vega":0.3122436734693878,"rho":-0.1927316417603991,"breakevenPct":0.7389482729805414},{"delta":0.75,"premium":17.147142857142853,"strike":334.1142857142857,"iv":0.21390342857142858,"gamma":0.016408,"theta":-0.07500171428571428,"vega":0.28020285714285714,"rho":-0.2074931753278735,"breakevenPct":0.5468473354639327},{"delta":0.8,"premium":20.616530612244897,"strike":338.19591836734696,"iv":0.2240258775510204,"gamma":0.013836571428571427,"theta":-0.06577722448979592,"vega":0.24816204081632653,"rho":-0.22225470889534793,"breakevenPct":0.3547463979473239},{"delta":0.85,"premium":26.204218749999992,"strike":344.359375,"iv":0.24162171875,"gamma":0.010781875000000003,"theta":-0.05376593750000001,"vega":0.20749500000000004,"rho":-0.23857105482031732,"breakevenPct":0.1740904740986986},{"delta":0.9,"premium":38.36507537688442,"strike":356.9849246231156,"iv":0.29422311557788944,"gamma":0.006693467336683417,"theta":-0.044547738693467336,"vega":0.15748391959798994,"rho":-0.2598728423109208,"breakevenPct":0.02828613905080989}]},"raw":{"call":[{"delta":0.1,"premium":1.229287215551627,"strike":358.0475189632249,"iv":0.3014857242447415,"gamma":0.0065389417042103016,"theta":-0.08540275765534153,"vega":0.15715491270405713,"rho":0.022487211616447293,"breakevenPct":12.728438448362619},{"delta":0.15,"premium":1.690551939592833,"strike":345.4593074720956,"iv":0.2512868254615369,"gamma":0.010329364986734597,"theta":-0.09446966668240675,"vega":0.2071656411554639,"rho":0.03385018029448464,"breakevenPct":8.923428637848964},{"delta":0.2,"premium":2.2896204492641363,"strike":338.9465530596437,"iv":0.2344828814872192,"gamma":0.01316886134779241,"theta":-0.10716537567776918,"vega":0.24916955848179706,"rho":0.04541101093835248,"breakevenPct":7.067921781214227},{"delta":0.25,"premium":2.986754453911696,"strike":335.07358636715725,"iv":0.2281699457784663,"gamma":0.015260263361735088,"theta":-0.1176998450813323,"vega":0.27957234701781564,"rho":0.05699018033836235,"breakevenPct":6.071457067888978},{"delta":0.3,"premium":3.683888458559256,"strike":331.2006196746708,"iv":0.22185701006971342,"gamma":0.01735166537567777,"theta":-0.12823431448489545,"vega":0.30997513555383427,"rho":0.06856934973837224,"breakevenPct":5.0749923545637285},{"delta":0.35,"premium":4.672656249999999,"strike":328.203125,"iv":0.22221796875000002,"gamma":0.01819765625,"theta":-0.136675,"vega":0.32638984375,"rho":0.08022970940709956,"breakevenPct":4.4447244360076565},{"delta":0.4,"premium":5.792447916666667,"strike":325.5989583333333,"iv":0.22557734375000002,"gamma":0.018484114583333332,"theta":-0.144175,"vega":0.33652005208333335,"rho":0.09192654586322169,"breakevenPct":3.9789797151015036},{"delta":0.45,"premium":6.912239583333333,"strike":322.9947916666667,"iv":0.22893671875000002,"gamma":0.018770572916666665,"theta":-0.151675,"vega":0.3466502604166667,"rho":0.10362338231934382,"breakevenPct":3.5132349941953516},{"delta":0.5,"premium":8.03203125,"strike":320.390625,"iv":0.23229609375000002,"gamma":0.01905703125,"theta":-0.159175,"vega":0.35678046875,"rho":0.11532021877546592,"breakevenPct":3.0474902732891995},{"delta":0.55,"premium":9.561582694414021,"strike":317.6725082146769,"iv":0.23359134720700986,"gamma":0.01851812705366922,"theta":-0.15818198247535598,"vega":0.3486641840087623,"rho":0.126902661885485,"breakevenPct":2.674560230018174},{"delta":0.6,"premium":11.163444687842278,"strike":314.934282584885,"iv":0.2345223439211391,"gamma":0.01783357064622125,"theta":-0.15569019715224536,"vega":0.3373279299014239,"rho":0.13846491793442706,"breakevenPct":2.3180092475062892},{"delta":0.65,"premium":12.765306681270538,"strike":312.1960569550931,"iv":0.23545334063526835,"gamma":0.017149014238773276,"theta":-0.1531984118291347,"vega":0.32599167579408544,"rho":0.15002717398336912,"breakevenPct":1.9614582649944037},{"delta":0.7,"premium":14.589423076923072,"strike":309.2948717948718,"iv":0.23681346153846153,"gamma":0.01624038461538462,"theta":-0.14913397435897438,"vega":0.31055384615384624,"rho":0.16146777087211225,"breakevenPct":1.6235119299033303},{"delta":0.75,"premium":17.31378205128205,"strike":305.73361823361824,"iv":0.23991175213675214,"gamma":0.0144241452991453,"theta":-0.13869950142450144,"vega":0.27850256410256413,"rho":0.17241558671802948,"breakevenPct":1.3609238131531198},{"delta":0.8,"premium":20.038141025641025,"strike":302.17236467236467,"iv":0.24301004273504273,"gamma":0.012607905982905981,"theta":-0.12826502849002847,"vega":0.24645128205128203,"rho":0.1833634025639467,"breakevenPct":1.0983356964029092},{"delta":0.85,"premium":24.000131061598946,"strike":297.4442988204456,"iv":0.2512125819134993,"gamma":0.010324377457404983,"theta":-0.11563853211009176,"vega":0.20716998689384014,"rho":0.19344584290923486,"breakevenPct":0.8579680217265134},{"delta":0.9,"premium":29.897903014416777,"strike":290.89121887287024,"iv":0.26739868938401046,"gamma":0.007309960681520316,"theta":-0.09958348623853211,"vega":0.15658020969855835,"rho":0.2021747472150777,"breakevenPct":0.6523553974732623}],"put":[{"delta":0.1,"premium":1.1837837837837841,"strike":290.76167076167076,"iv":0.2689375921375921,"gamma":0.0072427518427518435,"theta":-0.06887936117936118,"vega":0.1566847665847666,"rho":-0.02798785806067366,"breakevenPct":9.140633498199938},{"delta":0.15,"premium":1.8594594594594596,"strike":296.9041769041769,"iv":0.25714398034398034,"gamma":0.010006879606879607,"theta":-0.08564840294840295,"vega":0.20656191646191646,"rho":-0.04186937513311623,"breakevenPct":7.425334176926527},{"delta":0.2,"premium":2.609992652461426,"strike":301.82218956649524,"iv":0.248904041146216,"gamma":0.012329316678912565,"theta":-0.09872836149889787,"vega":0.24733438648052902,"rho":-0.05570466570382545,"breakevenPct":6.117725545469603},{"delta":0.25,"premium":3.436590742101396,"strike":305.495958853784,"iv":0.24427509184423218,"gamma":0.014202939015429832,"theta":-0.10805973548861131,"vega":0.27885532696546655,"rho":-0.06949298418406369,"breakevenPct":5.224383260116527},{"delta":0.3,"premium":4.263188831741367,"strike":309.1697281410727,"iv":0.23964614254224836,"gamma":0.016076561351947096,"theta":-0.11739110947832475,"vega":0.3103762674504041,"rho":-0.08328130266430192,"breakevenPct":4.331040974763452},{"delta":0.35,"premium":5.382659279778393,"strike":312.14404432132966,"iv":0.239178891966759,"gamma":0.016907368421052633,"theta":-0.12202997229916897,"vega":0.32624770083102494,"rho":-0.09703773242755323,"breakevenPct":3.749055554720193},{"delta":0.4,"premium":6.587645429362881,"strike":314.9141274238227,"iv":0.23992681440443214,"gamma":0.017433684210526317,"theta":-0.1252986703601108,"vega":0.3375496398891967,"rho":-0.11078485101504353,"breakevenPct":3.257983121188587},{"delta":0.45,"premium":7.792631578947368,"strike":317.6842105263158,"iv":0.24067473684210525,"gamma":0.01796,"theta":-0.12856736842105262,"vega":0.3488515789473684,"rho":-0.1245319696025338,"breakevenPct":2.7669106876569813},{"delta":0.5,"premium":8.991385948026949,"strike":320.3946102021174,"iv":0.2398162656400385,"gamma":0.018423676612127043,"theta":-0.12944533205004813,"vega":0.3564926852743022,"rho":-0.13825761997050873,"breakevenPct":2.2926095026542996},{"delta":0.55,"premium":10.15837343599615,"strike":322.8007699711261,"iv":0.23076910490856592,"gamma":0.018568046198267563,"theta":-0.1181363811357074,"vega":0.34547247353224253,"rho":-0.1518738347804663,"breakevenPct":1.9038007796649141},{"delta":0.6,"premium":11.32536092396535,"strike":325.20692974013474,"iv":0.22172194417709334,"gamma":0.018712415784408083,"theta":-0.1068274302213667,"vega":0.3344522617901829,"rho":-0.16549004959042382,"breakevenPct":1.5149920566755295},{"delta":0.65,"premium":12.492348411934552,"strike":327.61308950914344,"iv":0.21267478344562077,"gamma":0.018856785370548603,"theta":-0.09551847930702598,"vega":0.3234320500481232,"rho":-0.1791062644003814,"breakevenPct":1.126183333686144},{"delta":0.7,"premium":13.677755102040813,"strike":330.0326530612245,"iv":0.20378097959183672,"gamma":0.018979428571428574,"theta":-0.08422620408163266,"vega":0.3122436734693878,"rho":-0.1927316417603991,"breakevenPct":0.7389482729805414},{"delta":0.75,"premium":17.147142857142853,"strike":334.1142857142857,"iv":0.21390342857142858,"gamma":0.016408,"theta":-0.07500171428571428,"vega":0.28020285714285714,"rho":-0.2074931753278735,"breakevenPct":0.5468473354639327},{"delta":0.8,"premium":20.616530612244897,"strike":338.19591836734696,"iv":0.2240258775510204,"gamma":0.013836571428571427,"theta":-0.06577722448979592,"vega":0.24816204081632653,"rho":-0.22225470889534793,"breakevenPct":0.3547463979473239},{"delta":0.85,"premium":26.204218749999992,"strike":344.359375,"iv":0.24162171875,"gamma":0.010781875000000003,"theta":-0.05376593750000001,"vega":0.20749500000000004,"rho":-0.23857105482031732,"breakevenPct":0.1740904740986986},{"delta":0.9,"premium":38.36507537688442,"strike":356.9849246231156,"iv":0.29422311557788944,"gamma":0.006693467336683417,"theta":-0.044547738693467336,"vega":0.15748391959798994,"rho":-0.2598728423109208,"breakevenPct":0.02828613905080989}]}},"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"}}