{"symbol":"NVMI","url":"https://intraalpha.com/companies/NVMI","capturedAt":"2026-10-22T21:52:44.689Z","state":"ready","quote":{"symbol":"NVMI","last_price":310.13,"prev_close":331.22,"regular_close":310.13,"change":-21.09,"change_pct":-6.3674,"regular_change":-21.09,"regular_change_pct":-6.3674,"extended_change":0,"extended_change_pct":0,"bid":309.9,"ask":320,"bid_size":40,"ask_size":80,"volume":343910,"vwap":311.286262,"open":317.05,"high":319.485,"low":305.8,"close":310.13,"trade_count":14213,"last_trade_at":"2026-10-22T20:00:03.035926223Z","last_quote_at":"2026-10-22T21:52:27.447821793Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:39.646769585-04:00","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":"NVMI","fetched_at":"2026-10-22T21:52:43.562690+00:00","name":"Nova Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"Nova Measuring Instruments Ltd. designs, develops, produces, and sells process control systems used in semiconductor manufacturing in Israel, Taiwan, the United States, China, Korea, and internationally. The company is headquartered in Rehovot, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10534836000,"ebitda":296265000,"pe_ratio":40,"peg_ratio":1.455,"book_value":46.08,"dividend_per_share":null,"dividend_yield":null,"eps":8.28,"revenue_ttm":937498000,"gross_profit_ttm":535500000,"profit_margin":0.288,"operating_margin_ttm":0.299,"return_on_assets_ttm":0.0847,"return_on_equity_ttm":0.211,"quarterly_earnings_growth":0.029,"quarterly_revenue_growth":0.159,"analyst_target_price":515.12,"analyst_number":2,"beta":1.782,"fifty_two_week_high":615.99,"fifty_two_week_low":266.43,"fifty_day_ma":364.76,"two_hundred_day_ma":443.98,"shares_outstanding":31806200,"forward_pe":25.84,"price_to_sales":11.24,"price_to_book":7.95,"ev_to_revenue":12.19,"ev_to_ebitda":38.67},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:43.562690+00:00"},"optionObservedAt":"2026-10-22T19:55:04.454Z","bars":[{"c":331.82,"h":331.82,"l":325.55,"n":407,"o":330.78,"t":"2026-10-15T08:00:00Z","v":7057,"vw":329.075577},{"c":328.87,"h":328.87,"l":328.1,"n":27,"o":328.1,"t":"2026-10-15T08:10:00Z","v":513,"vw":328.606301},{"c":329.75,"h":329.75,"l":329.22,"n":13,"o":329.22,"t":"2026-10-15T08:20:00Z","v":369,"vw":329.343832},{"c":329.29,"h":329.31,"l":329.29,"n":31,"o":329.31,"t":"2026-10-15T08:25:00Z","v":694,"vw":329.306992},{"c":328.7103,"h":329.22,"l":328.7103,"n":10,"o":329.22,"t":"2026-10-15T08:40:00Z","v":304,"vw":328.96515},{"c":330.39,"h":330.39,"l":330.39,"n":3,"o":330.39,"t":"2026-10-15T08:45:00Z","v":133,"vw":330.39},{"c":331.7,"h":331.7,"l":331.7,"n":9,"o":331.7,"t":"2026-10-15T09:00:00Z","v":175,"vw":331.7},{"c":331.19,"h":331.19,"l":331.19,"n":15,"o":331.19,"t":"2026-10-15T09:05:00Z","v":141,"vw":331.19},{"c":332.48,"h":332.48,"l":332.48,"n":3,"o":332.48,"t":"2026-10-15T09:10:00Z","v":60,"vw":332.48},{"c":330.32,"h":330.32,"l":330.32,"n":3,"o":330.32,"t":"2026-10-15T09:35:00Z","v":90,"vw":330.32},{"c":330.4,"h":330.4,"l":330.4,"n":1,"o":330.4,"t":"2026-10-15T09:50:00Z","v":100,"vw":330.4},{"c":329.5,"h":329.5,"l":329.5,"n":1,"o":329.5,"t":"2026-10-15T10:30:00Z","v":40,"vw":329.5},{"c":329.5,"h":329.5,"l":329.5,"n":1,"o":329.5,"t":"2026-10-15T10:35:00Z","v":99,"vw":329.5},{"c":327.11,"h":328.02,"l":327.11,"n":17,"o":328.02,"t":"2026-10-15T10:45:00Z","v":366,"vw":327.596744},{"c":328.36,"h":328.44,"l":327.95,"n":56,"o":328.05,"t":"2026-10-15T11:00:00Z","v":1335,"vw":328.105964},{"c":327.89,"h":328.34,"l":327.79,"n":96,"o":327.79,"t":"2026-10-15T11:05:00Z","v":2045,"vw":328.028992},{"c":329.79,"h":329.79,"l":328.69,"n":33,"o":329.36,"t":"2026-10-15T11:30:00Z","v":1495,"vw":328.79241},{"c":329.74,"h":329.74,"l":329.74,"n":2,"o":329.74,"t":"2026-10-15T11:35:00Z","v":150,"vw":329.74},{"c":329.73,"h":330,"l":329.73,"n":4,"o":329.79,"t":"2026-10-15T11:40:00Z","v":213,"vw":329.859255},{"c":328.83,"h":328.83,"l":328.83,"n":7,"o":328.83,"t":"2026-10-15T11:55:00Z","v":248,"vw":328.83},{"c":328.38,"h":328.38,"l":328.38,"n":1,"o":328.38,"t":"2026-10-15T12:20:00Z","v":40,"vw":328.38},{"c":329.49,"h":329.49,"l":329.49,"n":9,"o":329.49,"t":"2026-10-15T12:25:00Z","v":292,"vw":329.49},{"c":328.07,"h":328.53,"l":328.07,"n":63,"o":328.53,"t":"2026-10-15T12:30:00Z","v":681,"vw":328.292979},{"c":328.71,"h":328.71,"l":328.71,"n":15,"o":328.71,"t":"2026-10-15T12:35:00Z","v":207,"vw":328.71},{"c":328.78,"h":329.02,"l":328.78,"n":4,"o":328.78,"t":"2026-10-15T12:40:00Z","v":673,"vw":328.877355},{"c":328.86,"h":328.93,"l":328.86,"n":12,"o":328.93,"t":"2026-10-15T12:45:00Z","v":260,"vw":328.90375},{"c":328.2,"h":328.36,"l":328.18,"n":217,"o":328.33,"t":"2026-10-15T12:50:00Z","v":1090,"vw":328.263284},{"c":328.45,"h":328.45,"l":327.95,"n":174,"o":327.99,"t":"2026-10-15T12:55:00Z","v":1139,"vw":328.122349},{"c":329.01,"h":329.01,"l":328.38,"n":9,"o":328.38,"t":"2026-10-15T13:00:00Z","v":216,"vw":328.838667},{"c":327.87,"h":327.87,"l":327.87,"n":2,"o":327.87,"t":"2026-10-15T13:05:00Z","v":82,"vw":327.87},{"c":327.75,"h":327.86,"l":327.71,"n":36,"o":327.86,"t":"2026-10-15T13:10:00Z","v":915,"vw":327.759618},{"c":328.11,"h":328.11,"l":327.99,"n":21,"o":328.1,"t":"2026-10-15T13:15:00Z","v":567,"vw":328.062796},{"c":327.12,"h":327.89,"l":327.12,"n":40,"o":327.37,"t":"2026-10-15T13:20:00Z","v":1251,"vw":327.610986},{"c":325.29,"h":327.47,"l":325.29,"n":51,"o":327.46,"t":"2026-10-15T13:25:00Z","v":1248,"vw":326.171439},{"c":320.24,"h":326.49,"l":319.515,"n":718,"o":326.49,"t":"2026-10-15T13:30:00Z","v":23995,"vw":324.283847},{"c":321,"h":321.91,"l":316.41,"n":855,"o":319.83,"t":"2026-10-15T13:35:00Z","v":26917,"vw":320.3908},{"c":320.185,"h":321.84,"l":317.98,"n":764,"o":321.63,"t":"2026-10-15T13:40:00Z","v":22295,"vw":319.925478},{"c":319.66,"h":321.04,"l":318.67,"n":618,"o":319.97,"t":"2026-10-15T13:45:00Z","v":20365,"vw":319.653878},{"c":317.34,"h":319.7,"l":317.34,"n":858,"o":319.54,"t":"2026-10-15T13:50:00Z","v":29844,"vw":318.68063},{"c":316.94,"h":318.71,"l":316.5,"n":740,"o":317.115,"t":"2026-10-15T13:55:00Z","v":20075,"vw":317.495042},{"c":317.23,"h":319.16,"l":316.94,"n":589,"o":317.45,"t":"2026-10-15T14:00:00Z","v":11228,"vw":318.168267},{"c":318.14,"h":318.66,"l":316.75,"n":738,"o":316.99,"t":"2026-10-15T14:05:00Z","v":14017,"vw":317.545779},{"c":314.4,"h":319.5,"l":314.0501,"n":456,"o":318.295,"t":"2026-10-15T14:10:00Z","v":10025,"vw":318.555433},{"c":317.04,"h":317.265,"l":314.5201,"n":223,"o":315.22,"t":"2026-10-15T14:15:00Z","v":4631,"vw":315.928288},{"c":317.41,"h":318.25,"l":316,"n":488,"o":317.18,"t":"2026-10-15T14:20:00Z","v":12618,"vw":317.407884},{"c":317.71,"h":317.71,"l":316.81,"n":319,"o":316.81,"t":"2026-10-15T14:25:00Z","v":7815,"vw":317.240737},{"c":317.9,"h":318.195,"l":316.58,"n":578,"o":317.49,"t":"2026-10-15T14:30:00Z","v":18736,"vw":317.401723},{"c":318.43,"h":318.43,"l":316.37,"n":226,"o":317.98,"t":"2026-10-15T14:35:00Z","v":9092,"vw":317.03398},{"c":321.59,"h":322.0729,"l":318.66,"n":297,"o":318.66,"t":"2026-10-15T14:40:00Z","v":7307,"vw":319.890432},{"c":322.01,"h":323.55,"l":321.6,"n":153,"o":321.6,"t":"2026-10-15T14:45:00Z","v":3019,"vw":323.128308},{"c":322.65,"h":323.36,"l":321.21,"n":183,"o":321.79,"t":"2026-10-15T14:50:00Z","v":3067,"vw":322.23248},{"c":324.26,"h":324.33,"l":322.7,"n":69,"o":323.34,"t":"2026-10-15T14:55:00Z","v":741,"vw":323.443414},{"c":323.67,"h":325.1,"l":323.44,"n":64,"o":323.44,"t":"2026-10-15T15:00:00Z","v":1272,"vw":323.642405},{"c":321.325,"h":323.5575,"l":320.26,"n":188,"o":323.5575,"t":"2026-10-15T15:05:00Z","v":2364,"vw":322.021066},{"c":323.7025,"h":323.88,"l":321.64,"n":102,"o":322.33,"t":"2026-10-15T15:10:00Z","v":2305,"vw":322.623467},{"c":324.34,"h":325.1,"l":323.5,"n":106,"o":323.5,"t":"2026-10-15T15:15:00Z","v":1630,"vw":324.609295},{"c":322.89,"h":325.18,"l":322.89,"n":75,"o":324.0964,"t":"2026-10-15T15:20:00Z","v":1111,"vw":323.621864},{"c":323.18,"h":323.615,"l":322.265,"n":164,"o":322.69,"t":"2026-10-15T15:25:00Z","v":2831,"vw":322.99436},{"c":322.53,"h":323.185,"l":321.7,"n":172,"o":322.33,"t":"2026-10-15T15:30:00Z","v":2466,"vw":322.480475},{"c":322.99,"h":322.99,"l":322.99,"n":15,"o":322.99,"t":"2026-10-15T15:35:00Z","v":127,"vw":322.99},{"c":323.085,"h":323.205,"l":323.085,"n":19,"o":323.205,"t":"2026-10-15T15:40:00Z","v":112,"vw":323.145},{"c":321.75,"h":322.32,"l":321.31,"n":117,"o":321.81,"t":"2026-10-15T15:45:00Z","v":2278,"vw":321.711882},{"c":322.35,"h":322.35,"l":321.99,"n":44,"o":322.05,"t":"2026-10-15T15:50:00Z","v":1046,"vw":322.0565},{"c":323.53,"h":323.6,"l":321.2,"n":44,"o":323.6,"t":"2026-10-15T15:55:00Z","v":1125,"vw":322.405348},{"c":323.45,"h":325.475,"l":323.37,"n":159,"o":323.37,"t":"2026-10-15T16:00:00Z","v":3998,"vw":324.358214},{"c":323.485,"h":323.97,"l":323,"n":216,"o":323.02,"t":"2026-10-15T16:05:00Z","v":6942,"vw":323.315065},{"c":323.995,"h":324.02,"l":323.485,"n":109,"o":323.49,"t":"2026-10-15T16:10:00Z","v":2059,"vw":323.744211},{"c":323,"h":324.135,"l":322.18,"n":170,"o":324,"t":"2026-10-15T16:15:00Z","v":7372,"vw":323.341273},{"c":323.1,"h":323.695,"l":322.595,"n":119,"o":322.595,"t":"2026-10-15T16:20:00Z","v":3248,"vw":323.250253},{"c":323,"h":323.02,"l":322.72,"n":91,"o":323.02,"t":"2026-10-15T16:25:00Z","v":1811,"vw":322.861071},{"c":323.52,"h":323.52,"l":322.73,"n":90,"o":323.22,"t":"2026-10-15T16:30:00Z","v":1642,"vw":323.160627},{"c":323.81,"h":324.885,"l":323.76,"n":58,"o":324.42,"t":"2026-10-15T16:35:00Z","v":1153,"vw":324.063194},{"c":323.61,"h":323.61,"l":322.85,"n":78,"o":323.5,"t":"2026-10-15T16:40:00Z","v":1470,"vw":323.228733},{"c":324.03,"h":324.03,"l":324.03,"n":8,"o":324.03,"t":"2026-10-15T16:45:00Z","v":109,"vw":324.03},{"c":323.41,"h":323.41,"l":322.985,"n":68,"o":323.09,"t":"2026-10-15T16:50:00Z","v":1091,"vw":323.082792},{"c":323.51,"h":324.18,"l":323.51,"n":48,"o":324.18,"t":"2026-10-15T16:55:00Z","v":478,"vw":323.742308},{"c":323.08,"h":323.79,"l":323.08,"n":82,"o":323.79,"t":"2026-10-15T17:00:00Z","v":1455,"vw":323.29141},{"c":324.69,"h":324.69,"l":323.345,"n":67,"o":323.345,"t":"2026-10-15T17:05:00Z","v":846,"vw":324.093642},{"c":324.43,"h":324.89,"l":323.94,"n":60,"o":323.94,"t":"2026-10-15T17:10:00Z","v":726,"vw":324.30496},{"c":324.49,"h":324.86,"l":324.43,"n":48,"o":324.43,"t":"2026-10-15T17:15:00Z","v":816,"vw":324.532752},{"c":324.42,"h":324.91,"l":324.42,"n":100,"o":324.91,"t":"2026-10-15T17:20:00Z","v":1120,"vw":324.618027},{"c":324.54,"h":325.24,"l":324.51,"n":154,"o":325.24,"t":"2026-10-15T17:25:00Z","v":1610,"vw":324.700707},{"c":325.53,"h":325.56,"l":324.82,"n":171,"o":324.82,"t":"2026-10-15T17:30:00Z","v":2595,"vw":325.124412},{"c":325.95,"h":326.07,"l":325.25,"n":175,"o":325.25,"t":"2026-10-15T17:35:00Z","v":2239,"vw":325.726407},{"c":327.035,"h":327.035,"l":326.08,"n":68,"o":326.2,"t":"2026-10-15T17:40:00Z","v":1233,"vw":326.50866},{"c":326.42,"h":326.7851,"l":326.42,"n":95,"o":326.42,"t":"2026-10-15T17:45:00Z","v":1011,"vw":326.588281},{"c":326.355,"h":326.76,"l":326.07,"n":89,"o":326.41,"t":"2026-10-15T17:50:00Z","v":1718,"vw":326.463017},{"c":326.21,"h":326.345,"l":325.84,"n":189,"o":325.99,"t":"2026-10-15T17:55:00Z","v":5341,"vw":325.995352},{"c":324.275,"h":326.07,"l":324.275,"n":166,"o":326.06,"t":"2026-10-15T18:00:00Z","v":4191,"vw":325.530631},{"c":324.555,"h":324.91,"l":324.27,"n":89,"o":324.55,"t":"2026-10-15T18:05:00Z","v":1614,"vw":324.461775},{"c":323.865,"h":324.545,"l":323.865,"n":181,"o":324.545,"t":"2026-10-15T18:10:00Z","v":3250,"vw":324.266409},{"c":323.95,"h":324.17,"l":323.65,"n":108,"o":323.915,"t":"2026-10-15T18:15:00Z","v":2619,"vw":323.913504},{"c":324.1275,"h":324.86,"l":324.065,"n":119,"o":324.29,"t":"2026-10-15T18:20:00Z","v":1728,"vw":324.358267},{"c":325.275,"h":325.28,"l":324.065,"n":151,"o":324.065,"t":"2026-10-15T18:25:00Z","v":2227,"vw":324.711697},{"c":325.235,"h":325.29,"l":324.8,"n":91,"o":325.29,"t":"2026-10-15T18:30:00Z","v":1210,"vw":325.168733},{"c":324.715,"h":325.24,"l":324.715,"n":110,"o":324.81,"t":"2026-10-15T18:35:00Z","v":1615,"vw":324.771483},{"c":323.95,"h":324.715,"l":323.95,"n":193,"o":324.715,"t":"2026-10-15T18:40:00Z","v":2789,"vw":324.405045},{"c":324.51,"h":325.02,"l":324.455,"n":94,"o":324.495,"t":"2026-10-15T18:45:00Z","v":2865,"vw":324.872306},{"c":325.7,"h":325.97,"l":324.05,"n":118,"o":324.05,"t":"2026-10-15T18:50:00Z","v":2235,"vw":325.196265},{"c":325.895,"h":326.2,"l":325.72,"n":115,"o":326.03,"t":"2026-10-15T18:55:00Z","v":1447,"vw":325.948978},{"c":327.19,"h":327.215,"l":326,"n":164,"o":326,"t":"2026-10-15T19:00:00Z","v":2716,"vw":326.980003},{"c":327.32,"h":328.015,"l":326.711,"n":160,"o":326.711,"t":"2026-10-15T19:05:00Z","v":2021,"vw":327.343656},{"c":329.538,"h":329.538,"l":327.315,"n":168,"o":327.315,"t":"2026-10-15T19:10:00Z","v":3125,"vw":328.25337},{"c":329.65,"h":329.65,"l":328.8,"n":108,"o":328.8,"t":"2026-10-15T19:15:00Z","v":3065,"vw":329.109075},{"c":330.38,"h":330.38,"l":330.1175,"n":133,"o":330.17,"t":"2026-10-15T19:20:00Z","v":2156,"vw":330.324489},{"c":329.2,"h":330.575,"l":329.2,"n":234,"o":330.43,"t":"2026-10-15T19:25:00Z","v":2976,"vw":330.052693},{"c":330.365,"h":330.365,"l":329.1,"n":252,"o":329.1,"t":"2026-10-15T19:30:00Z","v":4128,"vw":329.669805},{"c":329.69,"h":330.345,"l":329.69,"n":103,"o":330.345,"t":"2026-10-15T19:35:00Z","v":775,"vw":330.110294},{"c":329.025,"h":329.89,"l":328.875,"n":262,"o":329.69,"t":"2026-10-15T19:40:00Z","v":5723,"vw":329.52243},{"c":329.75,"h":330.06,"l":328.615,"n":181,"o":329.025,"t":"2026-10-15T19:45:00Z","v":3491,"vw":329.357142},{"c":329.445,"h":329.79,"l":328.66,"n":437,"o":329.215,"t":"2026-10-15T19:50:00Z","v":7376,"vw":329.186832},{"c":328.97,"h":330.22,"l":327.795,"n":883,"o":329.345,"t":"2026-10-15T19:55:00Z","v":20429,"vw":329.250607},{"c":329.44,"h":329.44,"l":329.44,"n":13,"o":329.44,"t":"2026-10-15T20:00:00Z","v":29636,"vw":329.44},{"c":332.01,"h":333.78,"l":332.01,"n":36,"o":332.33,"t":"2026-10-16T08:00:00Z","v":655,"vw":332.829155},{"c":335.9,"h":335.9,"l":335.9,"n":2,"o":335.9,"t":"2026-10-16T08:05:00Z","v":50,"vw":335.9},{"c":334.32,"h":334.32,"l":334.32,"n":4,"o":334.32,"t":"2026-10-16T08:45:00Z","v":91,"vw":334.32},{"c":333.53,"h":333.53,"l":333.53,"n":15,"o":333.53,"t":"2026-10-16T08:55:00Z","v":338,"vw":333.53},{"c":331.05,"h":331.05,"l":331.05,"n":3,"o":331.05,"t":"2026-10-16T09:00:00Z","v":95,"vw":331.05},{"c":333.55,"h":333.55,"l":333,"n":16,"o":333,"t":"2026-10-16T10:00:00Z","v":297,"vw":333.280612},{"c":331.52,"h":331.52,"l":331.52,"n":4,"o":331.52,"t":"2026-10-16T10:35:00Z","v":106,"vw":331.52},{"c":330.58,"h":331.71,"l":330.58,"n":11,"o":331.71,"t":"2026-10-16T11:00:00Z","v":360,"vw":330.901023},{"c":326.3,"h":326.3,"l":326.25,"n":4,"o":326.25,"t":"2026-10-16T12:50:00Z","v":400,"vw":326.2875},{"c":326.25,"h":326.28,"l":326.25,"n":19,"o":326.28,"t":"2026-10-16T13:15:00Z","v":465,"vw":326.260588},{"c":320.5375,"h":322.86,"l":319.27,"n":48,"o":322.86,"t":"2026-10-16T13:30:00Z","v":4259,"vw":322.345178},{"c":324.12,"h":324.12,"l":320.245,"n":66,"o":320.86,"t":"2026-10-16T13:35:00Z","v":1602,"vw":322.201396},{"c":325.09,"h":325.09,"l":323.82,"n":76,"o":324.45,"t":"2026-10-16T13:40:00Z","v":1297,"vw":324.415839},{"c":325.11,"h":327.33,"l":324.98,"n":28,"o":326.0201,"t":"2026-10-16T13:45:00Z","v":458,"vw":325.582477},{"c":324.105,"h":325.5,"l":324.03,"n":61,"o":325.5,"t":"2026-10-16T13:50:00Z","v":755,"vw":324.462292},{"c":324.935,"h":324.935,"l":322.71,"n":175,"o":324.74,"t":"2026-10-16T13:55:00Z","v":2416,"vw":323.916563},{"c":324.39,"h":324.81,"l":324.21,"n":304,"o":324.755,"t":"2026-10-16T14:00:00Z","v":5903,"vw":324.441074},{"c":322.84,"h":323.65,"l":321.84,"n":238,"o":323.65,"t":"2026-10-16T14:05:00Z","v":3633,"vw":323.035335},{"c":324.69,"h":324.69,"l":321.77,"n":313,"o":322.85,"t":"2026-10-16T14:10:00Z","v":5439,"vw":322.436216},{"c":323.18,"h":324.55,"l":323.01,"n":55,"o":324,"t":"2026-10-16T14:15:00Z","v":1073,"vw":323.761026},{"c":324.55,"h":324.55,"l":323.48,"n":52,"o":323.48,"t":"2026-10-16T14:20:00Z","v":951,"vw":324.077662},{"c":323.31,"h":324.22,"l":323.06,"n":92,"o":323.06,"t":"2026-10-16T14:25:00Z","v":2647,"vw":323.842068},{"c":325.615,"h":325.615,"l":323.39,"n":69,"o":323.39,"t":"2026-10-16T14:30:00Z","v":791,"vw":324.463158},{"c":325.53,"h":326.44,"l":325.53,"n":139,"o":325.615,"t":"2026-10-16T14:35:00Z","v":2870,"vw":325.998376},{"c":325.43,"h":326.29,"l":324.775,"n":113,"o":326.29,"t":"2026-10-16T14:40:00Z","v":2237,"vw":325.516379},{"c":325.33,"h":325.64,"l":324.63,"n":88,"o":324.63,"t":"2026-10-16T14:45:00Z","v":1171,"vw":325.260329},{"c":323.97,"h":325.85,"l":323.97,"n":97,"o":325.11,"t":"2026-10-16T14:50:00Z","v":1530,"vw":325.024163},{"c":324.08,"h":324.955,"l":324.08,"n":72,"o":324.31,"t":"2026-10-16T14:55:00Z","v":973,"vw":324.492442},{"c":322.675,"h":323.77,"l":322.59,"n":87,"o":323.77,"t":"2026-10-16T15:00:00Z","v":1027,"vw":323.18098},{"c":321.42,"h":321.97,"l":321.2,"n":103,"o":321.85,"t":"2026-10-16T15:05:00Z","v":2192,"vw":321.832107},{"c":322.87,"h":322.92,"l":321.26,"n":203,"o":321.26,"t":"2026-10-16T15:10:00Z","v":3877,"vw":322.099343},{"c":322.92,"h":322.93,"l":322.92,"n":10,"o":322.93,"t":"2026-10-16T15:15:00Z","v":149,"vw":322.926667},{"c":323.415,"h":323.93,"l":323.33,"n":110,"o":323.55,"t":"2026-10-16T15:20:00Z","v":1418,"vw":323.671633},{"c":323.895,"h":324.45,"l":323.34,"n":94,"o":323.69,"t":"2026-10-16T15:25:00Z","v":1535,"vw":324.043731},{"c":324.65,"h":324.65,"l":324.26,"n":38,"o":324.44,"t":"2026-10-16T15:30:00Z","v":435,"vw":324.481667},{"c":325.2,"h":325.53,"l":324.02,"n":110,"o":324.43,"t":"2026-10-16T15:35:00Z","v":1881,"vw":324.861381},{"c":324.86,"h":324.89,"l":324.16,"n":69,"o":324.89,"t":"2026-10-16T15:40:00Z","v":1060,"vw":324.696578},{"c":324.36,"h":324.88,"l":324.36,"n":71,"o":324.86,"t":"2026-10-16T15:45:00Z","v":1033,"vw":324.65179},{"c":323.57,"h":324.285,"l":323.42,"n":42,"o":324,"t":"2026-10-16T15:50:00Z","v":661,"vw":324.005556},{"c":324.21,"h":324.64,"l":323.48,"n":62,"o":323.64,"t":"2026-10-16T15:55:00Z","v":1013,"vw":324.188028},{"c":325.74,"h":325.74,"l":323.85,"n":128,"o":324.125,"t":"2026-10-16T16:00:00Z","v":1771,"vw":324.284311},{"c":324.42,"h":324.83,"l":324.42,"n":35,"o":324.53,"t":"2026-10-16T16:05:00Z","v":407,"vw":324.593333},{"c":325.72,"h":325.72,"l":324.6,"n":83,"o":325.05,"t":"2026-10-16T16:10:00Z","v":971,"vw":325.28304},{"c":324.48,"h":325.78,"l":324.48,"n":111,"o":325.765,"t":"2026-10-16T16:15:00Z","v":3835,"vw":325.21849},{"c":325.15,"h":325.15,"l":324.415,"n":44,"o":324.415,"t":"2026-10-16T16:20:00Z","v":637,"vw":324.674},{"c":324.94,"h":325.44,"l":324.94,"n":42,"o":325.035,"t":"2026-10-16T16:25:00Z","v":809,"vw":325.115351},{"c":324.72,"h":325.53,"l":324.72,"n":69,"o":325.45,"t":"2026-10-16T16:30:00Z","v":1617,"vw":325.151098},{"c":325.79,"h":325.8,"l":324.835,"n":54,"o":324.835,"t":"2026-10-16T16:35:00Z","v":1103,"vw":325.123869},{"c":324.98,"h":325.52,"l":324.98,"n":47,"o":325.43,"t":"2026-10-16T16:40:00Z","v":626,"vw":325.300822},{"c":323.51,"h":324.98,"l":323.51,"n":108,"o":324.98,"t":"2026-10-16T16:45:00Z","v":2667,"vw":323.875551},{"c":323.525,"h":324.53,"l":323.3,"n":112,"o":323.85,"t":"2026-10-16T16:50:00Z","v":2003,"vw":324.005},{"c":323.715,"h":323.745,"l":323.715,"n":42,"o":323.745,"t":"2026-10-16T16:55:00Z","v":370,"vw":323.725},{"c":323.1225,"h":324.31,"l":322.515,"n":109,"o":324.27,"t":"2026-10-16T17:00:00Z","v":2248,"vw":323.093866},{"c":322.57,"h":323.145,"l":322.57,"n":28,"o":323.135,"t":"2026-10-16T17:05:00Z","v":718,"vw":323.077313},{"c":322.56,"h":322.99,"l":322.56,"n":18,"o":322.69,"t":"2026-10-16T17:10:00Z","v":493,"vw":322.823936},{"c":321.42,"h":323.38,"l":321.42,"n":123,"o":323.15,"t":"2026-10-16T17:15:00Z","v":2796,"vw":322.79034},{"c":321.565,"h":321.565,"l":320.55,"n":90,"o":321.22,"t":"2026-10-16T17:20:00Z","v":723,"vw":321.23265},{"c":322.18,"h":322.83,"l":321.565,"n":128,"o":321.565,"t":"2026-10-16T17:25:00Z","v":1437,"vw":321.936788},{"c":322.815,"h":322.815,"l":321.91,"n":85,"o":321.92,"t":"2026-10-16T17:30:00Z","v":1050,"vw":322.523333},{"c":321.935,"h":322.825,"l":321.935,"n":23,"o":322.825,"t":"2026-10-16T17:35:00Z","v":205,"vw":322.390114},{"c":322.9,"h":324.02,"l":321.92,"n":166,"o":321.92,"t":"2026-10-16T17:40:00Z","v":5542,"vw":323.501471},{"c":321.98,"h":322.96,"l":321.98,"n":114,"o":322.95,"t":"2026-10-16T17:45:00Z","v":1198,"vw":322.70786},{"c":322.9,"h":322.935,"l":322.9,"n":61,"o":322.935,"t":"2026-10-16T17:50:00Z","v":493,"vw":322.927547},{"c":322.9025,"h":322.935,"l":322.345,"n":93,"o":322.5425,"t":"2026-10-16T17:55:00Z","v":1318,"vw":322.708051},{"c":321.52,"h":323.38,"l":321.39,"n":130,"o":322.53,"t":"2026-10-16T18:00:00Z","v":1471,"vw":322.144438},{"c":322.46,"h":322.69,"l":321.59,"n":134,"o":322.06,"t":"2026-10-16T18:05:00Z","v":1676,"vw":322.061632},{"c":322.17,"h":322.17,"l":321.71,"n":74,"o":321.99,"t":"2026-10-16T18:10:00Z","v":1087,"vw":322.016255},{"c":321.47,"h":321.925,"l":321.47,"n":40,"o":321.925,"t":"2026-10-16T18:15:00Z","v":360,"vw":321.639754},{"c":320.79,"h":321.53,"l":320.79,"n":134,"o":321.11,"t":"2026-10-16T18:20:00Z","v":2379,"vw":321.122001},{"c":321.715,"h":321.715,"l":320.48,"n":231,"o":321.185,"t":"2026-10-16T18:25:00Z","v":4170,"vw":321.140044},{"c":321.465,"h":321.465,"l":320.8,"n":53,"o":320.98,"t":"2026-10-16T18:30:00Z","v":451,"vw":321.188556},{"c":321.22,"h":321.22,"l":320.72,"n":45,"o":320.72,"t":"2026-10-16T18:35:00Z","v":507,"vw":320.871515},{"c":320.4,"h":321.2,"l":320,"n":145,"o":321.18,"t":"2026-10-16T18:40:00Z","v":2705,"vw":320.839707},{"c":319.915,"h":320.49,"l":319.665,"n":154,"o":320.22,"t":"2026-10-16T18:45:00Z","v":1436,"vw":320.080106},{"c":319.24,"h":319.9,"l":319.07,"n":195,"o":319.66,"t":"2026-10-16T18:50:00Z","v":4927,"vw":319.397924},{"c":319.165,"h":319.165,"l":319.165,"n":15,"o":319.165,"t":"2026-10-16T18:55:00Z","v":203,"vw":319.165},{"c":319.19,"h":319.53,"l":318.89,"n":94,"o":318.99,"t":"2026-10-16T19:00:00Z","v":1412,"vw":319.167618},{"c":318.48,"h":319.54,"l":317.81,"n":117,"o":319.145,"t":"2026-10-16T19:05:00Z","v":2285,"vw":318.35998},{"c":320.81,"h":320.81,"l":318.715,"n":73,"o":318.715,"t":"2026-10-16T19:10:00Z","v":734,"vw":319.784051},{"c":321.085,"h":321.65,"l":320.135,"n":167,"o":320.135,"t":"2026-10-16T19:15:00Z","v":4586,"vw":320.80778},{"c":321.735,"h":322.545,"l":321.29,"n":230,"o":321.65,"t":"2026-10-16T19:20:00Z","v":6023,"vw":321.628365},{"c":321.93,"h":322.54,"l":321.75,"n":228,"o":322.52,"t":"2026-10-16T19:25:00Z","v":3708,"vw":322.086925},{"c":320.56,"h":322.02,"l":320.56,"n":358,"o":321.54,"t":"2026-10-16T19:30:00Z","v":8081,"vw":321.462685},{"c":321.49,"h":321.49,"l":320.48,"n":218,"o":321.02,"t":"2026-10-16T19:35:00Z","v":3204,"vw":320.964362},{"c":320.265,"h":321.25,"l":319.96,"n":278,"o":321.09,"t":"2026-10-16T19:40:00Z","v":3549,"vw":320.545754},{"c":320.28,"h":320.6375,"l":319.8301,"n":255,"o":320.32,"t":"2026-10-16T19:45:00Z","v":4798,"vw":320.202635},{"c":321.035,"h":321.56,"l":320.53,"n":438,"o":320.57,"t":"2026-10-16T19:50:00Z","v":7435,"vw":321.068108},{"c":321.58,"h":321.8,"l":320.55,"n":1094,"o":320.63,"t":"2026-10-16T19:55:00Z","v":17786,"vw":321.250008},{"c":321.2,"h":321.2,"l":321.2,"n":18,"o":321.2,"t":"2026-10-16T20:00:00Z","v":25505,"vw":321.2},{"c":339.25,"h":339.25,"l":333.96,"n":11,"o":335.41,"t":"2026-10-19T10:35:00Z","v":400,"vw":336.834409},{"c":333,"h":333,"l":333,"n":1,"o":333,"t":"2026-10-19T12:05:00Z","v":45,"vw":333},{"c":336.0103,"h":336.88,"l":334.38,"n":68,"o":334.38,"t":"2026-10-19T12:20:00Z","v":1138,"vw":336.232082},{"c":337.49,"h":337.49,"l":337.49,"n":8,"o":337.49,"t":"2026-10-19T12:25:00Z","v":164,"vw":337.49},{"c":336.19,"h":336.19,"l":336.19,"n":5,"o":336.19,"t":"2026-10-19T12:45:00Z","v":110,"vw":336.19},{"c":334.49,"h":334.6,"l":334.46,"n":9,"o":334.6,"t":"2026-10-19T12:55:00Z","v":242,"vw":334.51337},{"c":332.47,"h":334.95,"l":332.47,"n":39,"o":334.95,"t":"2026-10-19T13:25:00Z","v":864,"vw":333.61},{"c":327.86,"h":332.34,"l":327.86,"n":193,"o":331.67,"t":"2026-10-19T13:30:00Z","v":5405,"vw":330.799491},{"c":325.9,"h":328.51,"l":324.42,"n":221,"o":328,"t":"2026-10-19T13:35:00Z","v":5559,"vw":326.465746},{"c":326.91,"h":327.07,"l":325,"n":145,"o":325.9,"t":"2026-10-19T13:40:00Z","v":3056,"vw":326.147395},{"c":327.48,"h":328.26,"l":326.07,"n":85,"o":326.15,"t":"2026-10-19T13:45:00Z","v":2296,"vw":327.5619},{"c":326.95,"h":328.02,"l":326.3,"n":49,"o":327.82,"t":"2026-10-19T13:50:00Z","v":1096,"vw":327.168146},{"c":324.63,"h":326.55,"l":323.68,"n":186,"o":326.55,"t":"2026-10-19T13:55:00Z","v":3328,"vw":324.819976},{"c":323.82,"h":324.57,"l":322.98,"n":146,"o":324.36,"t":"2026-10-19T14:00:00Z","v":2634,"vw":323.862875},{"c":325.555,"h":325.95,"l":324.59,"n":94,"o":324.59,"t":"2026-10-19T14:05:00Z","v":1920,"vw":325.423165},{"c":325.79,"h":325.91,"l":325,"n":117,"o":325.75,"t":"2026-10-19T14:10:00Z","v":1529,"vw":325.487686},{"c":326.34,"h":326.49,"l":325.62,"n":123,"o":325.86,"t":"2026-10-19T14:15:00Z","v":4541,"vw":326.040178},{"c":325.65,"h":326.25,"l":325.22,"n":138,"o":326.25,"t":"2026-10-19T14:20:00Z","v":2741,"vw":325.798858},{"c":324.45,"h":324.45,"l":324.45,"n":20,"o":324.45,"t":"2026-10-19T14:25:00Z","v":145,"vw":324.45},{"c":324.84,"h":324.84,"l":324.31,"n":31,"o":324.36,"t":"2026-10-19T14:30:00Z","v":545,"vw":324.497635},{"c":322.555,"h":324.05,"l":322.3,"n":53,"o":324.05,"t":"2026-10-19T14:35:00Z","v":651,"vw":322.649131},{"c":323.84,"h":323.97,"l":323.05,"n":86,"o":323.05,"t":"2026-10-19T14:40:00Z","v":1538,"vw":323.578604},{"c":324.76,"h":325.245,"l":324.37,"n":52,"o":324.37,"t":"2026-10-19T14:45:00Z","v":469,"vw":324.808095},{"c":324.24,"h":324.24,"l":324.24,"n":29,"o":324.24,"t":"2026-10-19T14:50:00Z","v":299,"vw":324.24},{"c":323.55,"h":324.685,"l":323.48,"n":70,"o":323.84,"t":"2026-10-19T14:55:00Z","v":901,"vw":324.038622},{"c":324.825,"h":325.15,"l":324.39,"n":64,"o":324.39,"t":"2026-10-19T15:00:00Z","v":867,"vw":324.719245},{"c":325.0401,"h":325.385,"l":325.0401,"n":43,"o":325.35,"t":"2026-10-19T15:05:00Z","v":524,"vw":325.286121},{"c":325.92,"h":325.92,"l":325.265,"n":72,"o":325.69,"t":"2026-10-19T15:10:00Z","v":2302,"vw":325.81914},{"c":325.685,"h":326.75,"l":325.51,"n":84,"o":326.75,"t":"2026-10-19T15:15:00Z","v":2111,"vw":325.743382},{"c":326.69,"h":326.775,"l":325.685,"n":57,"o":325.685,"t":"2026-10-19T15:20:00Z","v":1437,"vw":326.557435},{"c":327.33,"h":327.33,"l":327.33,"n":9,"o":327.33,"t":"2026-10-19T15:25:00Z","v":88,"vw":327.33},{"c":326.345,"h":326.59,"l":326.02,"n":42,"o":326.59,"t":"2026-10-19T15:30:00Z","v":720,"vw":326.184125},{"c":327.31,"h":327.31,"l":326.36,"n":61,"o":326.36,"t":"2026-10-19T15:35:00Z","v":1160,"vw":327.203487},{"c":327.23,"h":327.29,"l":327.23,"n":26,"o":327.29,"t":"2026-10-19T15:40:00Z","v":395,"vw":327.26},{"c":326.43,"h":326.82,"l":326.43,"n":40,"o":326.82,"t":"2026-10-19T15:45:00Z","v":654,"vw":326.541429},{"c":326.75,"h":326.75,"l":326.08,"n":23,"o":326.08,"t":"2026-10-19T15:55:00Z","v":210,"vw":326.415},{"c":326.415,"h":326.415,"l":326.415,"n":25,"o":326.415,"t":"2026-10-19T16:00:00Z","v":182,"vw":326.415},{"c":325.9101,"h":326.51,"l":325.16,"n":150,"o":325.42,"t":"2026-10-19T16:05:00Z","v":3076,"vw":326.097187},{"c":326.42,"h":326.55,"l":326.07,"n":35,"o":326.55,"t":"2026-10-19T16:10:00Z","v":785,"vw":326.400044},{"c":325.57,"h":325.87,"l":325.54,"n":24,"o":325.87,"t":"2026-10-19T16:15:00Z","v":755,"vw":325.6284},{"c":324.905,"h":325.06,"l":324.64,"n":89,"o":324.64,"t":"2026-10-19T16:20:00Z","v":1235,"vw":324.759034},{"c":325.42,"h":325.58,"l":325.42,"n":46,"o":325.58,"t":"2026-10-19T16:25:00Z","v":402,"vw":325.473333},{"c":324.69,"h":324.89,"l":324.64,"n":52,"o":324.89,"t":"2026-10-19T16:30:00Z","v":726,"vw":324.745306},{"c":324.3,"h":324.5,"l":324.23,"n":61,"o":324.48,"t":"2026-10-19T16:35:00Z","v":1734,"vw":324.2959},{"c":324.61,"h":324.61,"l":323.98,"n":72,"o":324.215,"t":"2026-10-19T16:40:00Z","v":891,"vw":324.327761},{"c":323.75,"h":324.19,"l":323.75,"n":51,"o":324.19,"t":"2026-10-19T16:45:00Z","v":522,"vw":323.972022},{"c":322.86,"h":323.39,"l":322.62,"n":131,"o":323.39,"t":"2026-10-19T16:50:00Z","v":1581,"vw":322.93369},{"c":323.37,"h":323.515,"l":323.25,"n":58,"o":323.25,"t":"2026-10-19T16:55:00Z","v":828,"vw":323.405294},{"c":323.077,"h":323.92,"l":323.077,"n":12,"o":323.92,"t":"2026-10-19T17:00:00Z","v":137,"vw":323.380784},{"c":323.645,"h":323.645,"l":323.61,"n":19,"o":323.61,"t":"2026-10-19T17:05:00Z","v":173,"vw":323.635},{"c":323.53,"h":323.53,"l":323.53,"n":12,"o":323.53,"t":"2026-10-19T17:10:00Z","v":286,"vw":323.53},{"c":324.555,"h":324.555,"l":323.65,"n":72,"o":323.65,"t":"2026-10-19T17:15:00Z","v":838,"vw":324.348529},{"c":323.21,"h":323.74,"l":323.07,"n":96,"o":323.74,"t":"2026-10-19T17:20:00Z","v":1126,"vw":323.417849},{"c":323.77,"h":323.83,"l":323.77,"n":14,"o":323.83,"t":"2026-10-19T17:25:00Z","v":154,"vw":323.8},{"c":323.27,"h":323.27,"l":323.27,"n":14,"o":323.27,"t":"2026-10-19T17:30:00Z","v":171,"vw":323.27},{"c":322.025,"h":322.58,"l":321.99,"n":80,"o":322.52,"t":"2026-10-19T17:35:00Z","v":985,"vw":322.212449},{"c":321.795,"h":321.985,"l":321.46,"n":77,"o":321.985,"t":"2026-10-19T17:40:00Z","v":958,"vw":321.729034},{"c":320.43,"h":321.01,"l":320.43,"n":46,"o":320.91,"t":"2026-10-19T17:45:00Z","v":552,"vw":320.779784},{"c":319.94,"h":320.895,"l":319.91,"n":69,"o":320.895,"t":"2026-10-19T17:50:00Z","v":684,"vw":320.221056},{"c":320.95,"h":320.95,"l":319.945,"n":114,"o":319.945,"t":"2026-10-19T17:55:00Z","v":1316,"vw":320.473627},{"c":320.47,"h":321.16,"l":320.47,"n":85,"o":321.16,"t":"2026-10-19T18:00:00Z","v":1035,"vw":320.715608},{"c":320.95,"h":320.95,"l":320.95,"n":26,"o":320.95,"t":"2026-10-19T18:05:00Z","v":303,"vw":320.95},{"c":321.15,"h":321.46,"l":320.87,"n":64,"o":321.12,"t":"2026-10-19T18:10:00Z","v":744,"vw":321.233551},{"c":321.29,"h":321.29,"l":321.29,"n":17,"o":321.29,"t":"2026-10-19T18:15:00Z","v":110,"vw":321.29},{"c":320.75,"h":321.21,"l":320.75,"n":65,"o":321.21,"t":"2026-10-19T18:20:00Z","v":532,"vw":321.00646},{"c":320.34,"h":321.045,"l":319.945,"n":262,"o":321.045,"t":"2026-10-19T18:25:00Z","v":2547,"vw":320.432512},{"c":320.05,"h":320.55,"l":320.05,"n":82,"o":320.215,"t":"2026-10-19T18:30:00Z","v":895,"vw":320.296875},{"c":320.72,"h":320.72,"l":319.96,"n":141,"o":320.04,"t":"2026-10-19T18:35:00Z","v":1456,"vw":320.383043},{"c":320.69,"h":320.97,"l":320.505,"n":138,"o":320.77,"t":"2026-10-19T18:40:00Z","v":1800,"vw":320.731019},{"c":320.22,"h":321.36,"l":320.17,"n":87,"o":321.17,"t":"2026-10-19T18:45:00Z","v":919,"vw":320.761102},{"c":320.3,"h":320.51,"l":320.04,"n":47,"o":320.51,"t":"2026-10-19T18:50:00Z","v":440,"vw":320.24066},{"c":321.16,"h":321.16,"l":320.385,"n":93,"o":320.385,"t":"2026-10-19T18:55:00Z","v":2340,"vw":320.789243},{"c":321.385,"h":321.815,"l":321.14,"n":141,"o":321.245,"t":"2026-10-19T19:00:00Z","v":2023,"vw":321.398392},{"c":320.1601,"h":322.175,"l":320.1601,"n":143,"o":322.14,"t":"2026-10-19T19:05:00Z","v":1737,"vw":321.170526},{"c":321.22,"h":321.22,"l":320.15,"n":49,"o":320.15,"t":"2026-10-19T19:10:00Z","v":633,"vw":320.853073},{"c":321.81,"h":321.81,"l":321.1,"n":138,"o":321.1,"t":"2026-10-19T19:15:00Z","v":1375,"vw":321.449414},{"c":323.28,"h":323.28,"l":321.85,"n":175,"o":321.85,"t":"2026-10-19T19:20:00Z","v":2002,"vw":322.450579},{"c":322.39,"h":322.63,"l":322.23,"n":121,"o":322.63,"t":"2026-10-19T19:25:00Z","v":1465,"vw":322.398802},{"c":322.9,"h":323,"l":322.23,"n":207,"o":322.31,"t":"2026-10-19T19:30:00Z","v":3398,"vw":322.743831},{"c":323.35,"h":323.35,"l":322.895,"n":137,"o":322.895,"t":"2026-10-19T19:35:00Z","v":1735,"vw":323.162096},{"c":322.68,"h":323.35,"l":322.64,"n":182,"o":323.18,"t":"2026-10-19T19:40:00Z","v":2201,"vw":322.901266},{"c":322.48,"h":322.51,"l":322.17,"n":168,"o":322.46,"t":"2026-10-19T19:45:00Z","v":2005,"vw":322.41482},{"c":320.64,"h":322.24,"l":320.64,"n":257,"o":322.24,"t":"2026-10-19T19:50:00Z","v":3574,"vw":321.233119},{"c":319.29,"h":320.53,"l":318.815,"n":888,"o":320.53,"t":"2026-10-19T19:55:00Z","v":16311,"vw":319.40291},{"c":316.02,"h":319.1,"l":316.02,"n":20,"o":319.1,"t":"2026-10-19T20:00:00Z","v":64166,"vw":319.097946},{"c":319.1,"h":319.1,"l":319.1,"n":1,"o":319.1,"t":"2026-10-19T20:35:00Z","v":40,"vw":319.1},{"c":318.89,"h":318.89,"l":317.47,"n":13,"o":317.51,"t":"2026-10-20T08:00:00Z","v":220,"vw":318.128095},{"c":316.7303,"h":316.77,"l":316.7303,"n":4,"o":316.77,"t":"2026-10-20T08:15:00Z","v":112,"vw":316.75015},{"c":317.58,"h":317.58,"l":317.58,"n":14,"o":317.58,"t":"2026-10-20T08:20:00Z","v":313,"vw":317.58},{"c":314.85,"h":314.85,"l":313.7,"n":12,"o":313.7,"t":"2026-10-20T10:55:00Z","v":322,"vw":314.053846},{"c":313.83,"h":313.83,"l":313.83,"n":8,"o":313.83,"t":"2026-10-20T11:35:00Z","v":241,"vw":313.83},{"c":312.4,"h":312.4,"l":312.07,"n":13,"o":312.07,"t":"2026-10-20T12:10:00Z","v":160,"vw":312.216667},{"c":312.77,"h":312.77,"l":312.77,"n":4,"o":312.77,"t":"2026-10-20T12:15:00Z","v":100,"vw":312.77},{"c":314.44,"h":314.4997,"l":314.44,"n":15,"o":314.45,"t":"2026-10-20T12:40:00Z","v":301,"vw":314.457964},{"c":314,"h":314,"l":314,"n":10,"o":314,"t":"2026-10-20T12:50:00Z","v":318,"vw":314},{"c":313.18,"h":314.25,"l":313.1,"n":51,"o":314.25,"t":"2026-10-20T13:25:00Z","v":1507,"vw":313.317748},{"c":313.754,"h":316.43,"l":312.61,"n":347,"o":314.17,"t":"2026-10-20T13:30:00Z","v":10896,"vw":313.957685},{"c":313.26,"h":314.825,"l":311.97,"n":207,"o":312.73,"t":"2026-10-20T13:35:00Z","v":4938,"vw":312.952297},{"c":311.83,"h":312.475,"l":310.47,"n":346,"o":312.25,"t":"2026-10-20T13:40:00Z","v":10015,"vw":311.747654},{"c":315,"h":315,"l":311.39,"n":327,"o":311.64,"t":"2026-10-20T13:45:00Z","v":8282,"vw":313.458097},{"c":315.64,"h":315.73,"l":314.45,"n":136,"o":314.78,"t":"2026-10-20T13:50:00Z","v":2130,"vw":315.25755},{"c":316.84,"h":317.02,"l":315.65,"n":147,"o":315.81,"t":"2026-10-20T13:55:00Z","v":3007,"vw":316.45504},{"c":315.84,"h":316.91,"l":315.59,"n":216,"o":316.85,"t":"2026-10-20T14:00:00Z","v":6208,"vw":316.345745},{"c":316.68,"h":318.02,"l":316.61,"n":314,"o":316.73,"t":"2026-10-20T14:05:00Z","v":6679,"vw":317.126345},{"c":316.415,"h":316.5,"l":314.74,"n":210,"o":316.5,"t":"2026-10-20T14:10:00Z","v":7438,"vw":315.842833},{"c":316.72,"h":317.36,"l":316.2,"n":69,"o":316.83,"t":"2026-10-20T14:15:00Z","v":1573,"vw":316.757703},{"c":318.01,"h":318.01,"l":316.13,"n":219,"o":316.62,"t":"2026-10-20T14:20:00Z","v":4649,"vw":317.250059},{"c":320.495,"h":320.495,"l":317.8,"n":122,"o":317.935,"t":"2026-10-20T14:25:00Z","v":3634,"vw":319.017621},{"c":318.945,"h":320.485,"l":318.6,"n":31,"o":320.485,"t":"2026-10-20T14:30:00Z","v":1116,"vw":319.48652},{"c":319,"h":319.57,"l":319,"n":99,"o":319.37,"t":"2026-10-20T14:40:00Z","v":1098,"vw":319.24979},{"c":318.47,"h":319.825,"l":318.47,"n":64,"o":318.96,"t":"2026-10-20T14:45:00Z","v":1058,"vw":319.416907},{"c":320.05,"h":320.31,"l":319.16,"n":75,"o":319.16,"t":"2026-10-20T14:50:00Z","v":1621,"vw":319.932237},{"c":319.86,"h":319.92,"l":319.18,"n":28,"o":319.76,"t":"2026-10-20T14:55:00Z","v":921,"vw":319.605377},{"c":319.685,"h":319.685,"l":319.685,"n":8,"o":319.685,"t":"2026-10-20T15:00:00Z","v":350,"vw":319.685},{"c":318.955,"h":319.32,"l":318.955,"n":37,"o":319.32,"t":"2026-10-20T15:05:00Z","v":1140,"vw":319.258158},{"c":316.06,"h":318.51,"l":316.055,"n":77,"o":318.5,"t":"2026-10-20T15:10:00Z","v":1380,"vw":317.009466},{"c":317.44,"h":317.96,"l":316.05,"n":144,"o":316.05,"t":"2026-10-20T15:15:00Z","v":4062,"vw":316.759829},{"c":317.385,"h":317.51,"l":317.286,"n":17,"o":317.5,"t":"2026-10-20T15:20:00Z","v":433,"vw":317.460942},{"c":317.12,"h":317.565,"l":317.12,"n":8,"o":317.565,"t":"2026-10-20T15:25:00Z","v":115,"vw":317.3425},{"c":317.0025,"h":317.69,"l":316.71,"n":96,"o":317.69,"t":"2026-10-20T15:30:00Z","v":2667,"vw":317.15185},{"c":315.95,"h":317,"l":315.8,"n":95,"o":316.73,"t":"2026-10-20T15:35:00Z","v":1671,"vw":316.579842},{"c":318.61,"h":318.61,"l":314.58,"n":86,"o":314.58,"t":"2026-10-20T15:40:00Z","v":1293,"vw":316.461171},{"c":318.14,"h":318.14,"l":317.78,"n":79,"o":317.88,"t":"2026-10-20T15:45:00Z","v":1178,"vw":317.872257},{"c":318.79,"h":319.03,"l":318.145,"n":78,"o":318.17,"t":"2026-10-20T15:50:00Z","v":1126,"vw":318.761577},{"c":319.255,"h":319.27,"l":319.255,"n":25,"o":319.27,"t":"2026-10-20T15:55:00Z","v":243,"vw":319.261667},{"c":319.26,"h":319.44,"l":318.96,"n":66,"o":318.96,"t":"2026-10-20T16:00:00Z","v":1336,"vw":319.003711},{"c":319.81,"h":320.17,"l":319.64,"n":106,"o":319.64,"t":"2026-10-20T16:05:00Z","v":1454,"vw":319.827384},{"c":319.22,"h":319.72,"l":318.7,"n":39,"o":319.72,"t":"2026-10-20T16:10:00Z","v":849,"vw":319.220779},{"c":318.45,"h":319.39,"l":318.45,"n":29,"o":319.39,"t":"2026-10-20T16:15:00Z","v":235,"vw":318.763333},{"c":319.525,"h":319.6856,"l":318.745,"n":134,"o":319.33,"t":"2026-10-20T16:25:00Z","v":1862,"vw":319.411632},{"c":320,"h":320,"l":318.6,"n":30,"o":318.6,"t":"2026-10-20T16:30:00Z","v":303,"vw":319.282927},{"c":319.72,"h":320.1,"l":319.34,"n":122,"o":320.03,"t":"2026-10-20T16:35:00Z","v":2569,"vw":319.722577},{"c":319.3,"h":320.1199,"l":318.71,"n":159,"o":320.1199,"t":"2026-10-20T16:40:00Z","v":2841,"vw":319.487711},{"c":320.3,"h":320.3,"l":319.02,"n":113,"o":319.12,"t":"2026-10-20T16:45:00Z","v":1779,"vw":319.420321},{"c":318.97,"h":319.51,"l":318.675,"n":58,"o":319.12,"t":"2026-10-20T16:50:00Z","v":1297,"vw":319.120815},{"c":319.34,"h":319.65,"l":318.97,"n":16,"o":318.97,"t":"2026-10-20T16:55:00Z","v":244,"vw":319.239231},{"c":318.77,"h":320.08,"l":318.77,"n":37,"o":320.04,"t":"2026-10-20T17:00:00Z","v":567,"vw":319.504518},{"c":319.505,"h":319.505,"l":319.505,"n":14,"o":319.505,"t":"2026-10-20T17:05:00Z","v":111,"vw":319.505},{"c":319.44,"h":319.44,"l":318.77,"n":45,"o":318.79,"t":"2026-10-20T17:10:00Z","v":510,"vw":319.055137},{"c":319.6,"h":320.06,"l":319.585,"n":156,"o":319.63,"t":"2026-10-20T17:15:00Z","v":2718,"vw":319.697693},{"c":320.125,"h":320.29,"l":319.89,"n":59,"o":319.89,"t":"2026-10-20T17:20:00Z","v":868,"vw":320.131069},{"c":320.485,"h":320.75,"l":320.04,"n":60,"o":320.66,"t":"2026-10-20T17:25:00Z","v":957,"vw":320.432004},{"c":320.96,"h":321.145,"l":320.3,"n":125,"o":320.86,"t":"2026-10-20T17:30:00Z","v":1845,"vw":320.912252},{"c":321.36,"h":321.455,"l":320.925,"n":39,"o":320.925,"t":"2026-10-20T17:35:00Z","v":734,"vw":321.199528},{"c":321.115,"h":321.665,"l":320.94,"n":94,"o":320.94,"t":"2026-10-20T17:40:00Z","v":1244,"vw":321.31362},{"c":321.2,"h":321.735,"l":321.2,"n":75,"o":321.735,"t":"2026-10-20T17:45:00Z","v":895,"vw":321.426586},{"c":321.51,"h":321.51,"l":321.51,"n":37,"o":321.51,"t":"2026-10-20T17:50:00Z","v":243,"vw":321.51},{"c":321.64,"h":321.93,"l":321.64,"n":65,"o":321.87,"t":"2026-10-20T17:55:00Z","v":971,"vw":321.800417},{"c":321.82,"h":322.2,"l":321.69,"n":160,"o":322.19,"t":"2026-10-20T18:00:00Z","v":3031,"vw":321.865639},{"c":322.11,"h":322.11,"l":321.81,"n":51,"o":321.89,"t":"2026-10-20T18:05:00Z","v":482,"vw":321.912272},{"c":321,"h":321.685,"l":321,"n":54,"o":321.685,"t":"2026-10-20T18:10:00Z","v":721,"vw":321.3},{"c":321.385,"h":321.385,"l":321.385,"n":22,"o":321.385,"t":"2026-10-20T18:15:00Z","v":165,"vw":321.385},{"c":321.214,"h":321.465,"l":321.214,"n":42,"o":321.465,"t":"2026-10-20T18:20:00Z","v":341,"vw":321.33335},{"c":321.45,"h":321.45,"l":320.75,"n":102,"o":321.285,"t":"2026-10-20T18:25:00Z","v":1581,"vw":321.192378},{"c":320.895,"h":320.925,"l":320.68,"n":74,"o":320.9,"t":"2026-10-20T18:30:00Z","v":2492,"vw":320.876751},{"c":320,"h":320.875,"l":320,"n":31,"o":320.875,"t":"2026-10-20T18:35:00Z","v":676,"vw":320.690756},{"c":320.155,"h":321.079,"l":319.67,"n":107,"o":320.23,"t":"2026-10-20T18:40:00Z","v":2886,"vw":320.132471},{"c":321.28,"h":321.28,"l":320.155,"n":117,"o":320.155,"t":"2026-10-20T18:45:00Z","v":1274,"vw":321.040836},{"c":321.06,"h":321.64,"l":321.055,"n":84,"o":321.64,"t":"2026-10-20T18:50:00Z","v":2615,"vw":321.182748},{"c":321.1575,"h":321.66,"l":321.058,"n":123,"o":321.66,"t":"2026-10-20T18:55:00Z","v":2584,"vw":321.194948},{"c":321.35,"h":321.78,"l":321.27,"n":146,"o":321.61,"t":"2026-10-20T19:00:00Z","v":2903,"vw":321.603007},{"c":322.555,"h":322.555,"l":321.765,"n":118,"o":321.765,"t":"2026-10-20T19:05:00Z","v":1938,"vw":322.041647},{"c":321.92,"h":322.9299,"l":321.68,"n":122,"o":322.45,"t":"2026-10-20T19:10:00Z","v":2282,"vw":321.998081},{"c":322.1,"h":322.3,"l":322.015,"n":64,"o":322.18,"t":"2026-10-20T19:15:00Z","v":817,"vw":322.119793},{"c":321.635,"h":322.015,"l":321.29,"n":60,"o":322.015,"t":"2026-10-20T19:20:00Z","v":780,"vw":321.695},{"c":321.57,"h":321.75,"l":321.29,"n":136,"o":321.635,"t":"2026-10-20T19:25:00Z","v":2535,"vw":321.595215},{"c":321.98,"h":321.98,"l":321.29,"n":182,"o":321.3,"t":"2026-10-20T19:30:00Z","v":3273,"vw":321.535631},{"c":321,"h":321.3,"l":320.79,"n":104,"o":321.29,"t":"2026-10-20T19:35:00Z","v":1873,"vw":321.065782},{"c":320.71,"h":321.195,"l":319.915,"n":305,"o":321.195,"t":"2026-10-20T19:40:00Z","v":6216,"vw":320.748661},{"c":320.1,"h":320.8775,"l":320.075,"n":160,"o":320.795,"t":"2026-10-20T19:45:00Z","v":3586,"vw":320.565152},{"c":320.6,"h":320.93,"l":319.55,"n":409,"o":320.105,"t":"2026-10-20T19:50:00Z","v":7766,"vw":320.48617},{"c":320.19,"h":320.64,"l":319.325,"n":1130,"o":320.28,"t":"2026-10-20T19:55:00Z","v":27448,"vw":320.064323},{"c":320.03,"h":320.03,"l":320.03,"n":18,"o":320.03,"t":"2026-10-20T20:00:00Z","v":60582,"vw":320.03},{"c":328.88,"h":328.88,"l":328.88,"n":1,"o":328.88,"t":"2026-10-20T21:15:00Z","v":160,"vw":328.88},{"c":325.2,"h":325.2,"l":325.2,"n":1,"o":325.2,"t":"2026-10-21T10:35:00Z","v":50,"vw":325.2},{"c":323.16,"h":325.66,"l":323.16,"n":44,"o":325.66,"t":"2026-10-21T12:10:00Z","v":342,"vw":324.462083},{"c":328.34,"h":329.01,"l":328.34,"n":29,"o":329.01,"t":"2026-10-21T12:15:00Z","v":601,"vw":328.706},{"c":328.98,"h":328.99,"l":328.9703,"n":17,"o":328.99,"t":"2026-10-21T12:20:00Z","v":256,"vw":328.982231},{"c":329.12,"h":329.12,"l":329.12,"n":2,"o":329.12,"t":"2026-10-21T12:25:00Z","v":75,"vw":329.12},{"c":329.8,"h":329.88,"l":329.8,"n":8,"o":329.88,"t":"2026-10-21T12:30:00Z","v":145,"vw":329.84},{"c":330.4,"h":330.4,"l":329.48,"n":4,"o":329.48,"t":"2026-10-21T12:55:00Z","v":105,"vw":329.94},{"c":330.25,"h":330.25,"l":330.25,"n":8,"o":330.25,"t":"2026-10-21T13:05:00Z","v":175,"vw":330.25},{"c":329.73,"h":330.31,"l":328.8,"n":39,"o":329.72,"t":"2026-10-21T13:25:00Z","v":794,"vw":329.735209},{"c":328,"h":329.65,"l":327.03,"n":182,"o":329.17,"t":"2026-10-21T13:30:00Z","v":6181,"vw":328.748068},{"c":329.28,"h":329.29,"l":328.35,"n":185,"o":328.53,"t":"2026-10-21T13:35:00Z","v":4225,"vw":328.817673},{"c":327.99,"h":329.555,"l":327.4,"n":159,"o":329.5475,"t":"2026-10-21T13:40:00Z","v":3125,"vw":328.345787},{"c":329.515,"h":329.5201,"l":328.42,"n":104,"o":328.49,"t":"2026-10-21T13:45:00Z","v":2103,"vw":328.694817},{"c":329.03,"h":329.49,"l":327.85,"n":183,"o":329.4475,"t":"2026-10-21T13:50:00Z","v":4432,"vw":328.669458},{"c":329.79,"h":330.685,"l":329.18,"n":135,"o":329.18,"t":"2026-10-21T13:55:00Z","v":3395,"vw":329.909944},{"c":329.79,"h":330.32,"l":329.12,"n":139,"o":329.12,"t":"2026-10-21T14:00:00Z","v":2253,"vw":329.65589},{"c":328.05,"h":329.63,"l":328.05,"n":156,"o":329.4575,"t":"2026-10-21T14:05:00Z","v":2931,"vw":328.894515},{"c":326.13,"h":328,"l":326.13,"n":132,"o":328,"t":"2026-10-21T14:10:00Z","v":2822,"vw":327.205019},{"c":326.57,"h":326.91,"l":326.25,"n":69,"o":326.49,"t":"2026-10-21T14:15:00Z","v":1002,"vw":326.597928},{"c":327.94,"h":329.24,"l":326.51,"n":141,"o":326.595,"t":"2026-10-21T14:20:00Z","v":3140,"vw":327.985957},{"c":328,"h":328.5,"l":327.4,"n":43,"o":327.795,"t":"2026-10-21T14:25:00Z","v":727,"vw":328.135436},{"c":329.22,"h":329.22,"l":327.93,"n":69,"o":328.155,"t":"2026-10-21T14:30:00Z","v":939,"vw":328.639879},{"c":327.8625,"h":329.45,"l":327.71,"n":63,"o":329.25,"t":"2026-10-21T14:35:00Z","v":1301,"vw":328.56863},{"c":327.965,"h":327.99,"l":327.23,"n":63,"o":327.83,"t":"2026-10-21T14:40:00Z","v":1246,"vw":327.607506},{"c":328.435,"h":328.64,"l":327.96,"n":41,"o":327.96,"t":"2026-10-21T14:45:00Z","v":666,"vw":328.36},{"c":329.115,"h":329.115,"l":328.69,"n":49,"o":329.08,"t":"2026-10-21T14:50:00Z","v":710,"vw":328.995882},{"c":327.65,"h":328.83,"l":327.65,"n":51,"o":328.83,"t":"2026-10-21T15:00:00Z","v":799,"vw":328.293574},{"c":328.025,"h":328.11,"l":327.62,"n":14,"o":328.11,"t":"2026-10-21T15:10:00Z","v":451,"vw":327.952749},{"c":328.08,"h":328.64,"l":327.52,"n":90,"o":328.105,"t":"2026-10-21T15:15:00Z","v":2185,"vw":327.978244},{"c":327.555,"h":327.555,"l":327.18,"n":49,"o":327.18,"t":"2026-10-21T15:20:00Z","v":375,"vw":327.3675},{"c":327.465,"h":327.98,"l":327.2,"n":141,"o":327.55,"t":"2026-10-21T15:25:00Z","v":3021,"vw":327.699534},{"c":328.34,"h":328.34,"l":328.34,"n":27,"o":328.34,"t":"2026-10-21T15:30:00Z","v":232,"vw":328.34},{"c":329.2525,"h":329.315,"l":328.62,"n":81,"o":328.62,"t":"2026-10-21T15:35:00Z","v":1327,"vw":328.907143},{"c":329.15,"h":329.15,"l":329.06,"n":24,"o":329.06,"t":"2026-10-21T15:40:00Z","v":381,"vw":329.093243},{"c":329.805,"h":330.46,"l":329.645,"n":56,"o":329.68,"t":"2026-10-21T15:45:00Z","v":806,"vw":329.851254},{"c":329.785,"h":330.15,"l":329.42,"n":75,"o":329.42,"t":"2026-10-21T15:50:00Z","v":1531,"vw":329.901852},{"c":329.79,"h":329.79,"l":329.755,"n":37,"o":329.7675,"t":"2026-10-21T15:55:00Z","v":379,"vw":329.768933},{"c":328.535,"h":329.465,"l":328.34,"n":94,"o":329.465,"t":"2026-10-21T16:05:00Z","v":1298,"vw":328.708229},{"c":329.26,"h":329.26,"l":328.38,"n":95,"o":328.38,"t":"2026-10-21T16:10:00Z","v":1664,"vw":328.961175},{"c":329.09,"h":329.185,"l":328.87,"n":33,"o":328.87,"t":"2026-10-21T16:15:00Z","v":593,"vw":329.032042},{"c":328.61,"h":329,"l":328.61,"n":34,"o":328.94,"t":"2026-10-21T16:20:00Z","v":490,"vw":328.853906},{"c":328.625,"h":328.69,"l":328.06,"n":68,"o":328.51,"t":"2026-10-21T16:25:00Z","v":1697,"vw":328.607454},{"c":328.7625,"h":328.815,"l":328.16,"n":99,"o":328.42,"t":"2026-10-21T16:30:00Z","v":1545,"vw":328.566653},{"c":331.9,"h":331.9,"l":328.5,"n":224,"o":328.72,"t":"2026-10-21T16:35:00Z","v":3209,"vw":329.847235},{"c":330.135,"h":331.4,"l":330.135,"n":138,"o":331.32,"t":"2026-10-21T16:40:00Z","v":1868,"vw":330.701262},{"c":330.13,"h":330.13,"l":330.06,"n":11,"o":330.06,"t":"2026-10-21T16:45:00Z","v":186,"vw":330.087184},{"c":330.6525,"h":330.95,"l":330.205,"n":69,"o":330.205,"t":"2026-10-21T16:50:00Z","v":1606,"vw":330.523507},{"c":329.99,"h":330.53,"l":329.96,"n":51,"o":330.19,"t":"2026-10-21T17:00:00Z","v":763,"vw":330.2125},{"c":331.24,"h":331.24,"l":330.78,"n":84,"o":330.83,"t":"2026-10-21T17:05:00Z","v":1424,"vw":330.961458},{"c":331.15,"h":331.84,"l":331.15,"n":76,"o":331.25,"t":"2026-10-21T17:10:00Z","v":1342,"vw":331.523066},{"c":332.05,"h":332.05,"l":331.94,"n":59,"o":331.94,"t":"2026-10-21T17:20:00Z","v":479,"vw":331.995758},{"c":331.605,"h":331.615,"l":331.605,"n":56,"o":331.615,"t":"2026-10-21T17:25:00Z","v":950,"vw":331.607804},{"c":330,"h":331.39,"l":330,"n":140,"o":331.19,"t":"2026-10-21T17:30:00Z","v":2370,"vw":331.082011},{"c":330.455,"h":330.61,"l":330.45,"n":75,"o":330.45,"t":"2026-10-21T17:35:00Z","v":877,"vw":330.572564},{"c":330.535,"h":330.76,"l":330.5,"n":54,"o":330.5,"t":"2026-10-21T17:40:00Z","v":560,"vw":330.561654},{"c":330.425,"h":330.62,"l":330,"n":90,"o":330.2,"t":"2026-10-21T17:45:00Z","v":2291,"vw":330.212922},{"c":330.65,"h":330.945,"l":330.47,"n":179,"o":330.47,"t":"2026-10-21T17:50:00Z","v":2612,"vw":330.727554},{"c":330.63,"h":330.63,"l":330.35,"n":12,"o":330.35,"t":"2026-10-21T17:55:00Z","v":145,"vw":330.49},{"c":330.665,"h":330.665,"l":330.6425,"n":29,"o":330.6425,"t":"2026-10-21T18:00:00Z","v":348,"vw":330.65375},{"c":331.98,"h":332.045,"l":330.595,"n":158,"o":330.595,"t":"2026-10-21T18:05:00Z","v":1808,"vw":331.53541},{"c":330.98,"h":331.99,"l":330.98,"n":66,"o":331.98,"t":"2026-10-21T18:10:00Z","v":1111,"vw":331.539261},{"c":332.13,"h":332.13,"l":331.48,"n":104,"o":331.94,"t":"2026-10-21T18:15:00Z","v":1097,"vw":331.877525},{"c":331.22,"h":331.63,"l":331.14,"n":84,"o":331.28,"t":"2026-10-21T18:20:00Z","v":2049,"vw":331.294033},{"c":330.905,"h":331.39,"l":330.905,"n":85,"o":331.21,"t":"2026-10-21T18:25:00Z","v":1029,"vw":331.164118},{"c":330.85,"h":331.47,"l":330.845,"n":74,"o":330.845,"t":"2026-10-21T18:30:00Z","v":893,"vw":331.082259},{"c":331.56,"h":331.85,"l":331.37,"n":125,"o":331.37,"t":"2026-10-21T18:35:00Z","v":1938,"vw":331.611193},{"c":331.865,"h":332.14,"l":331.865,"n":75,"o":332.14,"t":"2026-10-21T18:40:00Z","v":792,"vw":331.958333},{"c":332.09,"h":332.4,"l":332.09,"n":38,"o":332.09,"t":"2026-10-21T18:45:00Z","v":528,"vw":332.188666},{"c":331.78,"h":332.095,"l":331.26,"n":137,"o":332.095,"t":"2026-10-21T18:50:00Z","v":2452,"vw":331.493393},{"c":331.2,"h":332.16,"l":330.49,"n":132,"o":332.16,"t":"2026-10-21T18:55:00Z","v":2206,"vw":331.247012},{"c":330.38,"h":331.325,"l":329.7,"n":139,"o":331.19,"t":"2026-10-21T19:00:00Z","v":2164,"vw":330.589129},{"c":330.425,"h":330.425,"l":330.41,"n":52,"o":330.42,"t":"2026-10-21T19:05:00Z","v":755,"vw":330.418628},{"c":330.94,"h":330.94,"l":330.22,"n":102,"o":330.84,"t":"2026-10-21T19:10:00Z","v":1439,"vw":330.645572},{"c":331.26,"h":331.74,"l":330.575,"n":237,"o":330.85,"t":"2026-10-21T19:15:00Z","v":4144,"vw":331.175767},{"c":331.23,"h":331.35,"l":330.49,"n":182,"o":331.12,"t":"2026-10-21T19:20:00Z","v":3691,"vw":330.921081},{"c":331.71,"h":331.71,"l":331.35,"n":133,"o":331.35,"t":"2026-10-21T19:25:00Z","v":1905,"vw":331.547576},{"c":331.64,"h":331.92,"l":331.48,"n":309,"o":331.48,"t":"2026-10-21T19:30:00Z","v":6374,"vw":331.743185},{"c":331.83,"h":332.25,"l":331.52,"n":200,"o":331.7,"t":"2026-10-21T19:35:00Z","v":3839,"vw":331.9806},{"c":332.055,"h":332.14,"l":331.46,"n":278,"o":332.04,"t":"2026-10-21T19:40:00Z","v":5623,"vw":331.85035},{"c":332.33,"h":332.33,"l":331.925,"n":215,"o":332.08,"t":"2026-10-21T19:45:00Z","v":3765,"vw":332.141943},{"c":331.63,"h":332.245,"l":331.26,"n":372,"o":332.08,"t":"2026-10-21T19:50:00Z","v":8840,"vw":331.736171},{"c":331.35,"h":331.66,"l":330.725,"n":1091,"o":331.2,"t":"2026-10-21T19:55:00Z","v":27061,"vw":331.348062},{"c":331.22,"h":331.22,"l":331.22,"n":20,"o":331.22,"t":"2026-10-21T20:00:00Z","v":32247,"vw":331.22},{"c":330,"h":330,"l":330,"n":1,"o":330,"t":"2026-10-21T20:05:00Z","v":500,"vw":330},{"c":328,"h":328,"l":328,"n":1,"o":328,"t":"2026-10-21T20:10:00Z","v":100,"vw":328},{"c":325.81,"h":326.87,"l":325.8,"n":67,"o":326.87,"t":"2026-10-21T20:25:00Z","v":1152,"vw":326.400529},{"c":326.8,"h":326.8,"l":326.8,"n":16,"o":326.8,"t":"2026-10-21T20:30:00Z","v":423,"vw":326.8},{"c":326.8,"h":326.8,"l":326.8,"n":11,"o":326.8,"t":"2026-10-21T20:40:00Z","v":548,"vw":326.8},{"c":316.62,"h":317.08,"l":315,"n":75,"o":316.03,"t":"2026-10-22T08:00:00Z","v":1091,"vw":316.145543},{"c":315.67,"h":315.67,"l":315.67,"n":2,"o":315.67,"t":"2026-10-22T08:25:00Z","v":94,"vw":315.67},{"c":316.42,"h":316.42,"l":316.42,"n":7,"o":316.42,"t":"2026-10-22T08:40:00Z","v":154,"vw":316.42},{"c":317.64,"h":317.64,"l":316.65,"n":6,"o":316.69,"t":"2026-10-22T09:55:00Z","v":187,"vw":317.00884},{"c":319.93,"h":319.93,"l":319.93,"n":9,"o":319.93,"t":"2026-10-22T11:00:00Z","v":134,"vw":319.93},{"c":319.57,"h":319.63,"l":319.57,"n":6,"o":319.63,"t":"2026-10-22T11:15:00Z","v":267,"vw":319.586313},{"c":318.56,"h":318.81,"l":318.56,"n":12,"o":318.81,"t":"2026-10-22T11:20:00Z","v":320,"vw":318.656196},{"c":320.37,"h":320.37,"l":320.21,"n":31,"o":320.21,"t":"2026-10-22T11:40:00Z","v":599,"vw":320.28345},{"c":320.42,"h":320.48,"l":320.42,"n":11,"o":320.44,"t":"2026-10-22T11:50:00Z","v":242,"vw":320.438681},{"c":320.28,"h":320.28,"l":320.28,"n":2,"o":320.28,"t":"2026-10-22T11:55:00Z","v":100,"vw":320.28},{"c":320.12,"h":320.12,"l":320.12,"n":1,"o":320.12,"t":"2026-10-22T12:00:00Z","v":40,"vw":320.12},{"c":320.46,"h":320.52,"l":320.33,"n":18,"o":320.33,"t":"2026-10-22T12:20:00Z","v":467,"vw":320.4075},{"c":319.4,"h":319.42,"l":319.4,"n":5,"o":319.42,"t":"2026-10-22T12:40:00Z","v":280,"vw":319.405714},{"c":319.12,"h":319.12,"l":319.12,"n":4,"o":319.12,"t":"2026-10-22T12:45:00Z","v":186,"vw":319.12},{"c":317.95,"h":317.95,"l":317.95,"n":3,"o":317.95,"t":"2026-10-22T12:50:00Z","v":122,"vw":317.95},{"c":316.82,"h":316.87,"l":316.82,"n":13,"o":316.84,"t":"2026-10-22T12:55:00Z","v":408,"vw":316.840466},{"c":317.48,"h":320.2,"l":317.48,"n":43,"o":320.2,"t":"2026-10-22T13:00:00Z","v":845,"vw":317.836453},{"c":317.84,"h":317.84,"l":317.33,"n":14,"o":317.33,"t":"2026-10-22T13:05:00Z","v":496,"vw":317.565385},{"c":317.94,"h":318.72,"l":317.94,"n":15,"o":318.44,"t":"2026-10-22T13:10:00Z","v":454,"vw":318.31875},{"c":316.84,"h":316.84,"l":316.81,"n":9,"o":316.84,"t":"2026-10-22T13:15:00Z","v":361,"vw":316.836501},{"c":318.73,"h":318.76,"l":317.82,"n":13,"o":317.82,"t":"2026-10-22T13:20:00Z","v":364,"vw":318.375936},{"c":317.44,"h":319.68,"l":316.7,"n":105,"o":319.68,"t":"2026-10-22T13:25:00Z","v":1200,"vw":317.755909},{"c":315.97,"h":318.78,"l":313.87,"n":508,"o":317.05,"t":"2026-10-22T13:30:00Z","v":18884,"vw":316.341978},{"c":317.19,"h":317.63,"l":315.26,"n":192,"o":316.35,"t":"2026-10-22T13:35:00Z","v":4952,"vw":316.613902},{"c":316.74,"h":317.22,"l":315.09,"n":223,"o":317.22,"t":"2026-10-22T13:40:00Z","v":7169,"vw":316.258809},{"c":318.31,"h":318.76,"l":315.425,"n":233,"o":316.04,"t":"2026-10-22T13:45:00Z","v":6496,"vw":316.762586},{"c":316.585,"h":318.13,"l":315.63,"n":142,"o":317.93,"t":"2026-10-22T13:50:00Z","v":3849,"vw":317.0259},{"c":318.13,"h":319.095,"l":316.69,"n":230,"o":316.69,"t":"2026-10-22T13:55:00Z","v":5594,"vw":318.191182},{"c":316.97,"h":319.485,"l":316.97,"n":223,"o":317.96,"t":"2026-10-22T14:00:00Z","v":5160,"vw":318.463366},{"c":315.01,"h":316.715,"l":314.9,"n":253,"o":316.69,"t":"2026-10-22T14:05:00Z","v":6979,"vw":315.545458},{"c":313.955,"h":315.3,"l":313.95,"n":162,"o":315.01,"t":"2026-10-22T14:10:00Z","v":5857,"vw":314.914877},{"c":313.7,"h":315.03,"l":313.7,"n":97,"o":313.88,"t":"2026-10-22T14:15:00Z","v":2593,"vw":314.056123},{"c":313.095,"h":314.84,"l":311.01,"n":268,"o":314.31,"t":"2026-10-22T14:20:00Z","v":8494,"vw":313.199077},{"c":311.36,"h":312.875,"l":310,"n":174,"o":312.875,"t":"2026-10-22T14:25:00Z","v":4654,"vw":311.766608},{"c":311.105,"h":311.115,"l":311.01,"n":65,"o":311.085,"t":"2026-10-22T14:30:00Z","v":998,"vw":311.089022},{"c":310.755,"h":311.39,"l":310.7,"n":70,"o":311.1,"t":"2026-10-22T14:35:00Z","v":1000,"vw":311.013855},{"c":311.09,"h":312.06,"l":311.09,"n":90,"o":311.4,"t":"2026-10-22T14:40:00Z","v":1160,"vw":311.442059},{"c":309.27,"h":310.01,"l":308.77,"n":93,"o":310.01,"t":"2026-10-22T14:45:00Z","v":1912,"vw":309.358615},{"c":310.33,"h":310.405,"l":309.32,"n":69,"o":309.32,"t":"2026-10-22T14:50:00Z","v":813,"vw":309.875294},{"c":310.21,"h":310.315,"l":309.38,"n":146,"o":309.77,"t":"2026-10-22T14:55:00Z","v":1313,"vw":309.885373},{"c":309.83,"h":310.42,"l":309.21,"n":63,"o":310.42,"t":"2026-10-22T15:00:00Z","v":929,"vw":309.687898},{"c":309.275,"h":309.9,"l":309.275,"n":62,"o":309.535,"t":"2026-10-22T15:05:00Z","v":782,"vw":309.616457},{"c":308.98,"h":309.08,"l":308.245,"n":182,"o":309.05,"t":"2026-10-22T15:10:00Z","v":3352,"vw":308.690249},{"c":310.68,"h":310.68,"l":308.86,"n":95,"o":308.86,"t":"2026-10-22T15:15:00Z","v":1352,"vw":309.76754},{"c":311.55,"h":311.55,"l":310.47,"n":71,"o":310.805,"t":"2026-10-22T15:20:00Z","v":1668,"vw":310.855092},{"c":310.39,"h":311.84,"l":310.39,"n":74,"o":311.32,"t":"2026-10-22T15:25:00Z","v":1181,"vw":311.410693},{"c":310.4,"h":311,"l":310.28,"n":62,"o":310.34,"t":"2026-10-22T15:30:00Z","v":768,"vw":310.591923},{"c":310.34,"h":311.06,"l":310.33,"n":51,"o":311.06,"t":"2026-10-22T15:35:00Z","v":500,"vw":310.548235},{"c":310.75,"h":310.84,"l":309.91,"n":136,"o":310.15,"t":"2026-10-22T15:40:00Z","v":2029,"vw":310.422313},{"c":310.475,"h":310.6,"l":310.425,"n":20,"o":310.425,"t":"2026-10-22T15:45:00Z","v":203,"vw":310.5},{"c":311.25,"h":311.55,"l":310.985,"n":76,"o":310.985,"t":"2026-10-22T15:50:00Z","v":811,"vw":311.28309},{"c":311.58,"h":311.58,"l":311.53,"n":21,"o":311.53,"t":"2026-10-22T15:55:00Z","v":242,"vw":311.562456},{"c":311.63,"h":312.495,"l":311.63,"n":115,"o":312.19,"t":"2026-10-22T16:00:00Z","v":2463,"vw":312.313023},{"c":311.79,"h":312.14,"l":311.635,"n":41,"o":311.635,"t":"2026-10-22T16:05:00Z","v":346,"vw":311.855},{"c":311.655,"h":312.17,"l":311,"n":59,"o":311.79,"t":"2026-10-22T16:10:00Z","v":1183,"vw":311.395389},{"c":311.76,"h":311.76,"l":311.1,"n":49,"o":311.675,"t":"2026-10-22T16:15:00Z","v":891,"vw":311.574091},{"c":311.79,"h":311.855,"l":311.645,"n":44,"o":311.855,"t":"2026-10-22T16:20:00Z","v":616,"vw":311.746667},{"c":311.525,"h":312.15,"l":311.24,"n":168,"o":311.435,"t":"2026-10-22T16:25:00Z","v":2594,"vw":311.671773},{"c":310.41,"h":311.18,"l":310.41,"n":56,"o":311.06,"t":"2026-10-22T16:30:00Z","v":652,"vw":311.0196},{"c":310.43,"h":311.12,"l":310.43,"n":181,"o":310.535,"t":"2026-10-22T16:35:00Z","v":4119,"vw":310.806072},{"c":309.46,"h":310.95,"l":309.46,"n":105,"o":310.95,"t":"2026-10-22T16:40:00Z","v":2094,"vw":309.928228},{"c":309.045,"h":309.46,"l":308.8,"n":149,"o":309.46,"t":"2026-10-22T16:45:00Z","v":2298,"vw":309.018281},{"c":309.48,"h":309.625,"l":308.385,"n":132,"o":308.68,"t":"2026-10-22T16:50:00Z","v":1888,"vw":309.049091},{"c":310.96,"h":310.96,"l":309.56,"n":164,"o":309.56,"t":"2026-10-22T16:55:00Z","v":2681,"vw":310.442704},{"c":309.36,"h":310.52,"l":309.36,"n":61,"o":310.52,"t":"2026-10-22T17:00:00Z","v":949,"vw":309.91432},{"c":310.455,"h":310.49,"l":309.36,"n":157,"o":309.36,"t":"2026-10-22T17:05:00Z","v":3396,"vw":309.98211},{"c":310.94,"h":310.94,"l":310.92,"n":30,"o":310.92,"t":"2026-10-22T17:10:00Z","v":314,"vw":310.93},{"c":310.76,"h":310.94,"l":310,"n":120,"o":310.94,"t":"2026-10-22T17:15:00Z","v":1597,"vw":310.399097},{"c":310.57,"h":311.5,"l":310.57,"n":109,"o":310.75,"t":"2026-10-22T17:20:00Z","v":1201,"vw":310.972938},{"c":310.99,"h":310.99,"l":310.39,"n":30,"o":310.39,"t":"2026-10-22T17:25:00Z","v":314,"vw":310.659136},{"c":312.13,"h":312.13,"l":311.03,"n":164,"o":311.04,"t":"2026-10-22T17:30:00Z","v":3284,"vw":311.390378},{"c":311.62,"h":311.86,"l":311.62,"n":35,"o":311.86,"t":"2026-10-22T17:35:00Z","v":423,"vw":311.778333},{"c":311.115,"h":311.67,"l":311.115,"n":73,"o":311.67,"t":"2026-10-22T17:40:00Z","v":729,"vw":311.317617},{"c":310.755,"h":311.125,"l":310.75,"n":77,"o":311.12,"t":"2026-10-22T17:45:00Z","v":909,"vw":310.862146},{"c":310.59,"h":310.775,"l":309.96,"n":196,"o":310.15,"t":"2026-10-22T17:50:00Z","v":2137,"vw":310.331335},{"c":309.87,"h":310.485,"l":309.865,"n":72,"o":310.485,"t":"2026-10-22T17:55:00Z","v":1331,"vw":309.995103},{"c":308.995,"h":310.37,"l":308.995,"n":168,"o":310,"t":"2026-10-22T18:00:00Z","v":4901,"vw":309.872267},{"c":309.95,"h":309.96,"l":309.02,"n":190,"o":309.02,"t":"2026-10-22T18:05:00Z","v":3423,"vw":309.510813},{"c":310,"h":310.43,"l":309.945,"n":191,"o":309.98,"t":"2026-10-22T18:10:00Z","v":3620,"vw":310.077087},{"c":310.42,"h":310.74,"l":309.92,"n":151,"o":310,"t":"2026-10-22T18:15:00Z","v":4279,"vw":310.101155},{"c":310.95,"h":311.105,"l":310.59,"n":151,"o":310.83,"t":"2026-10-22T18:20:00Z","v":2196,"vw":310.957911},{"c":310.2001,"h":310.69,"l":310.1,"n":146,"o":310.54,"t":"2026-10-22T18:25:00Z","v":2264,"vw":310.252949},{"c":310.32,"h":310.4,"l":309.69,"n":139,"o":310,"t":"2026-10-22T18:30:00Z","v":2027,"vw":310.054071},{"c":310.36,"h":310.36,"l":309.99,"n":80,"o":310.28,"t":"2026-10-22T18:35:00Z","v":1212,"vw":310.233352},{"c":309.68,"h":310,"l":309.505,"n":132,"o":309.88,"t":"2026-10-22T18:40:00Z","v":2077,"vw":309.789446},{"c":309.175,"h":310.135,"l":309.175,"n":115,"o":309.967,"t":"2026-10-22T18:45:00Z","v":2785,"vw":309.464092},{"c":309.46,"h":309.52,"l":309.41,"n":64,"o":309.41,"t":"2026-10-22T18:50:00Z","v":1102,"vw":309.472941},{"c":307.83,"h":309.44,"l":307.83,"n":198,"o":309.44,"t":"2026-10-22T18:55:00Z","v":13861,"vw":309.0273},{"c":307.25,"h":308.175,"l":306.97,"n":199,"o":307.76,"t":"2026-10-22T19:00:00Z","v":3780,"vw":307.464607},{"c":307.57,"h":307.7,"l":306.76,"n":228,"o":307.4,"t":"2026-10-22T19:05:00Z","v":5001,"vw":307.360486},{"c":308.33,"h":308.45,"l":307.58,"n":104,"o":307.58,"t":"2026-10-22T19:10:00Z","v":2269,"vw":308.148575},{"c":308.36,"h":308.65,"l":307.5,"n":171,"o":307.75,"t":"2026-10-22T19:15:00Z","v":4116,"vw":308.31358},{"c":308.29,"h":309.18,"l":308.21,"n":95,"o":309.02,"t":"2026-10-22T19:20:00Z","v":1224,"vw":308.736024},{"c":309.395,"h":309.42,"l":308.26,"n":259,"o":308.26,"t":"2026-10-22T19:25:00Z","v":5489,"vw":309.041184},{"c":307.19,"h":309.02,"l":307.02,"n":207,"o":309.02,"t":"2026-10-22T19:30:00Z","v":2199,"vw":308.14975},{"c":306.89,"h":307.77,"l":306.17,"n":290,"o":307.46,"t":"2026-10-22T19:35:00Z","v":6761,"vw":307.178907},{"c":306.765,"h":307.16,"l":306.33,"n":287,"o":306.645,"t":"2026-10-22T19:40:00Z","v":6023,"vw":306.925975},{"c":306.7,"h":306.99,"l":305.8,"n":335,"o":306.47,"t":"2026-10-22T19:45:00Z","v":6544,"vw":306.450639},{"c":308.845,"h":309.725,"l":306.5,"n":570,"o":307.44,"t":"2026-10-22T19:50:00Z","v":13802,"vw":308.61546},{"c":310.11,"h":310.22,"l":308.63,"n":1491,"o":309.09,"t":"2026-10-22T19:55:00Z","v":38024,"vw":309.373977},{"c":310.13,"h":310.38,"l":310.13,"n":21,"o":310.13,"t":"2026-10-22T20:00:00Z","v":32143,"vw":310.131256}],"history":[{"c":186.03,"h":188.78,"l":184.28,"n":9781,"o":187.02,"t":"2024-10-21T04:00:00Z","v":385145,"vw":186.032408},{"c":182.45,"h":188,"l":182.01,"n":7989,"o":185.58,"t":"2024-10-22T04:00:00Z","v":368913,"vw":185.419533},{"c":182.88,"h":185.685,"l":180,"n":6719,"o":181,"t":"2024-10-23T04:00:00Z","v":408872,"vw":182.963205},{"c":183.56,"h":186.82,"l":183.28,"n":3978,"o":184.6,"t":"2024-10-24T04:00:00Z","v":130981,"vw":184.606562},{"c":184.24,"h":186.035,"l":182.72,"n":3853,"o":184.07,"t":"2024-10-25T04:00:00Z","v":113733,"vw":184.424753},{"c":189.06,"h":190.985,"l":186.61,"n":5187,"o":186.61,"t":"2024-10-28T04:00:00Z","v":149238,"vw":189.066049},{"c":199.67,"h":200.0206,"l":188.24,"n":6815,"o":189.06,"t":"2024-10-29T04:00:00Z","v":252745,"vw":197.556361},{"c":197.58,"h":200.285,"l":195.86,"n":6184,"o":196.54,"t":"2024-10-30T04:00:00Z","v":195876,"vw":198.618108},{"c":185.3,"h":197.28,"l":183.08,"n":5507,"o":197.28,"t":"2024-10-31T04:00:00Z","v":182803,"vw":186.149294},{"c":184.99,"h":187.99,"l":184.32,"n":3500,"o":185.76,"t":"2024-11-01T04:00:00Z","v":118409,"vw":185.724296},{"c":182.52,"h":186.48,"l":181.33,"n":5455,"o":183.56,"t":"2024-11-04T05:00:00Z","v":137921,"vw":183.870415},{"c":181.29,"h":184.63,"l":180.9,"n":6759,"o":182.94,"t":"2024-11-05T05:00:00Z","v":200913,"vw":182.415766},{"c":191.31,"h":191.639,"l":185.88,"n":6760,"o":185.88,"t":"2024-11-06T05:00:00Z","v":272791,"vw":188.756598},{"c":206.37,"h":207.43,"l":192.6317,"n":9248,"o":203.99,"t":"2024-11-07T05:00:00Z","v":409601,"vw":202.060112},{"c":197.68,"h":208,"l":196.19,"n":7480,"o":207.11,"t":"2024-11-08T05:00:00Z","v":336274,"vw":199.252857},{"c":199.28,"h":200.64,"l":194.08,"n":8061,"o":197.36,"t":"2024-11-11T05:00:00Z","v":245844,"vw":198.146336},{"c":203.83,"h":207.625,"l":201.3,"n":7017,"o":202.07,"t":"2024-11-12T05:00:00Z","v":202777,"vw":204.254826},{"c":189.47,"h":205.18,"l":189.3,"n":9812,"o":204.12,"t":"2024-11-13T05:00:00Z","v":392627,"vw":196.557116},{"c":190.26,"h":193.11,"l":188.03,"n":5814,"o":192.03,"t":"2024-11-14T05:00:00Z","v":230528,"vw":190.579132},{"c":178.67,"h":185.91,"l":178.23,"n":6627,"o":185.26,"t":"2024-11-15T05:00:00Z","v":285963,"vw":179.755965},{"c":177.21,"h":179.64,"l":175.59,"n":5626,"o":179.64,"t":"2024-11-18T05:00:00Z","v":177307,"vw":177.337799},{"c":176.96,"h":178.18,"l":174.66,"n":5306,"o":176.89,"t":"2024-11-19T05:00:00Z","v":180976,"vw":177.140061},{"c":174.18,"h":177.605,"l":172.98,"n":9365,"o":176.96,"t":"2024-11-20T05:00:00Z","v":455847,"vw":175.009903},{"c":179.72,"h":181.42,"l":174.14,"n":9415,"o":175.19,"t":"2024-11-21T05:00:00Z","v":402977,"vw":178.47991},{"c":179.76,"h":181.1198,"l":176.62,"n":3468,"o":179,"t":"2024-11-22T05:00:00Z","v":132956,"vw":178.760243},{"c":176.1,"h":182.98,"l":175.31,"n":5361,"o":180.51,"t":"2024-11-25T05:00:00Z","v":166066,"vw":177.345771},{"c":174.53,"h":178.8773,"l":172.985,"n":4705,"o":177.23,"t":"2024-11-26T05:00:00Z","v":136356,"vw":175.052306},{"c":172.39,"h":174.62,"l":168.03,"n":7990,"o":174.62,"t":"2024-11-27T05:00:00Z","v":292226,"vw":170.637893},{"c":183.76,"h":186.69,"l":176.68,"n":4028,"o":176.68,"t":"2024-11-29T05:00:00Z","v":163108,"vw":184.644457},{"c":190.5,"h":192.19,"l":182.375,"n":7444,"o":183.74,"t":"2024-12-02T05:00:00Z","v":214186,"vw":189.465485},{"c":189.91,"h":191.76,"l":187,"n":4327,"o":187,"t":"2024-12-03T05:00:00Z","v":160197,"vw":189.859977},{"c":189.76,"h":195,"l":189.34,"n":6550,"o":194.39,"t":"2024-12-04T05:00:00Z","v":222381,"vw":190.979324},{"c":185.89,"h":188.96,"l":185.23,"n":5003,"o":188.96,"t":"2024-12-05T05:00:00Z","v":172493,"vw":186.946744},{"c":195.18,"h":195.92,"l":185,"n":6647,"o":185.51,"t":"2024-12-06T05:00:00Z","v":259277,"vw":193.250933},{"c":198.5,"h":204.475,"l":193.51,"n":10901,"o":196.37,"t":"2024-12-09T05:00:00Z","v":353168,"vw":200.376984},{"c":190.3,"h":199.02,"l":189.115,"n":4536,"o":198.5,"t":"2024-12-10T05:00:00Z","v":150671,"vw":190.729496},{"c":192,"h":193.665,"l":190.47,"n":5833,"o":192.45,"t":"2024-12-11T05:00:00Z","v":151083,"vw":192.122468},{"c":189.55,"h":191.74,"l":187.86,"n":3593,"o":190.45,"t":"2024-12-12T05:00:00Z","v":77748,"vw":189.315753},{"c":188.33,"h":193.745,"l":184.77,"n":4974,"o":191.41,"t":"2024-12-13T05:00:00Z","v":109806,"vw":187.612272},{"c":190.41,"h":193.5548,"l":188.675,"n":5271,"o":190.38,"t":"2024-12-16T05:00:00Z","v":122213,"vw":190.481817},{"c":197.65,"h":201,"l":187.94,"n":6905,"o":187.94,"t":"2024-12-17T05:00:00Z","v":245320,"vw":197.457729},{"c":196.58,"h":207.64,"l":195.01,"n":8052,"o":198.42,"t":"2024-12-18T05:00:00Z","v":241373,"vw":202.102832},{"c":194.88,"h":197.71,"l":191.3993,"n":6201,"o":196.9,"t":"2024-12-19T05:00:00Z","v":179712,"vw":195.123556},{"c":193.53,"h":196.852,"l":188.7556,"n":3735,"o":191.3,"t":"2024-12-20T05:00:00Z","v":82638,"vw":193.862182},{"c":199.17,"h":199.34,"l":193.97,"n":3309,"o":193.97,"t":"2024-12-23T05:00:00Z","v":61864,"vw":197.731448},{"c":203.15,"h":204.38,"l":199.5,"n":3882,"o":199.5,"t":"2024-12-24T05:00:00Z","v":135231,"vw":202.37203},{"c":202.44,"h":205.24,"l":202.16,"n":4223,"o":203.15,"t":"2024-12-26T05:00:00Z","v":95098,"vw":203.320801},{"c":200.05,"h":201.59,"l":195.0101,"n":3265,"o":201.59,"t":"2024-12-27T05:00:00Z","v":83398,"vw":198.267961},{"c":197.18,"h":200.51,"l":195.26,"n":5553,"o":198.16,"t":"2024-12-30T05:00:00Z","v":101384,"vw":197.598313},{"c":196.95,"h":199.1,"l":195.72,"n":3158,"o":197.79,"t":"2024-12-31T05:00:00Z","v":72292,"vw":196.922969},{"c":202.83,"h":210.5,"l":200.4,"n":6877,"o":200.88,"t":"2025-01-02T05:00:00Z","v":206420,"vw":203.851465},{"c":204.64,"h":207.54,"l":202.21,"n":7372,"o":203.49,"t":"2025-01-03T05:00:00Z","v":251101,"vw":206.034697},{"c":214.62,"h":220.57,"l":213.03,"n":11452,"o":218.79,"t":"2025-01-06T05:00:00Z","v":425264,"vw":218.226448},{"c":216.41,"h":223.0099,"l":214.63,"n":6655,"o":222.06,"t":"2025-01-07T05:00:00Z","v":163613,"vw":217.881088},{"c":219.71,"h":219.9799,"l":211.834,"n":4230,"o":218.06,"t":"2025-01-08T05:00:00Z","v":103756,"vw":217.457009},{"c":217.72,"h":219.09,"l":210.6579,"n":4539,"o":215.79,"t":"2025-01-10T05:00:00Z","v":112735,"vw":216.255716},{"c":217.85,"h":218.3,"l":209.68,"n":6014,"o":215,"t":"2025-01-13T05:00:00Z","v":140633,"vw":214.997935},{"c":228.92,"h":229.8,"l":221.054,"n":8511,"o":222.77,"t":"2025-01-14T05:00:00Z","v":277460,"vw":226.061206},{"c":232.66,"h":235.7,"l":228.8,"n":8153,"o":231,"t":"2025-01-15T05:00:00Z","v":307230,"vw":232.478167},{"c":242.33,"h":249.01,"l":239.14,"n":8623,"o":241.6,"t":"2025-01-16T05:00:00Z","v":196734,"vw":243.528701},{"c":244.91,"h":246.5,"l":241,"n":5247,"o":245.41,"t":"2025-01-17T05:00:00Z","v":107905,"vw":243.684727},{"c":258.49,"h":259.56,"l":249.12,"n":15508,"o":256.61,"t":"2025-01-21T05:00:00Z","v":643300,"vw":256.156093},{"c":256.88,"h":266.13,"l":255.01,"n":10015,"o":265.19,"t":"2025-01-22T05:00:00Z","v":342851,"vw":258.794209},{"c":251.81,"h":253.545,"l":250,"n":5375,"o":252.83,"t":"2025-01-23T05:00:00Z","v":147453,"vw":251.70405},{"c":252.38,"h":253.975,"l":247.6879,"n":4357,"o":252.58,"t":"2025-01-24T05:00:00Z","v":112691,"vw":251.65429},{"c":222.42,"h":230.59,"l":213.18,"n":14624,"o":227.03,"t":"2025-01-27T05:00:00Z","v":408853,"vw":221.140822},{"c":229.09,"h":229.09,"l":219.975,"n":8309,"o":224.16,"t":"2025-01-28T05:00:00Z","v":227127,"vw":225.505663},{"c":232.38,"h":237.81,"l":227.68,"n":7213,"o":237.24,"t":"2025-01-29T05:00:00Z","v":189358,"vw":231.714088},{"c":242.01,"h":243.19,"l":234.79,"n":5913,"o":236.34,"t":"2025-01-30T05:00:00Z","v":129955,"vw":240.649801},{"c":245.18,"h":255.26,"l":242.32,"n":7736,"o":242.32,"t":"2025-01-31T05:00:00Z","v":210896,"vw":248.866328},{"c":242.16,"h":245.465,"l":235.46,"n":6059,"o":236.35,"t":"2025-02-03T05:00:00Z","v":145660,"vw":242.077605},{"c":241.51,"h":245.54,"l":240.5301,"n":4139,"o":241.18,"t":"2025-02-04T05:00:00Z","v":95517,"vw":242.007998},{"c":248.6,"h":250.44,"l":242.945,"n":6867,"o":243.67,"t":"2025-02-05T05:00:00Z","v":138929,"vw":247.375446},{"c":253.76,"h":257.51,"l":246.915,"n":5798,"o":248.82,"t":"2025-02-06T05:00:00Z","v":188980,"vw":253.082137},{"c":251.37,"h":255.13,"l":246,"n":6825,"o":253.9,"t":"2025-02-07T05:00:00Z","v":240662,"vw":252.362603},{"c":253.3,"h":255.635,"l":249.69,"n":7465,"o":253.58,"t":"2025-02-10T05:00:00Z","v":211021,"vw":253.121024},{"c":249.09,"h":255.93,"l":247.6,"n":5906,"o":251.02,"t":"2025-02-11T05:00:00Z","v":167448,"vw":250.703968},{"c":245.43,"h":247.99,"l":240.12,"n":10800,"o":244.68,"t":"2025-02-12T05:00:00Z","v":387856,"vw":243.674063},{"c":269,"h":289.9,"l":257.0425,"n":15931,"o":276.58,"t":"2025-02-13T05:00:00Z","v":545143,"vw":269.129762},{"c":267.97,"h":271.605,"l":262.39,"n":8467,"o":265.85,"t":"2025-02-14T05:00:00Z","v":208045,"vw":267.943022},{"c":273.07,"h":282.005,"l":272.38,"n":11249,"o":278.73,"t":"2025-02-18T05:00:00Z","v":333117,"vw":274.725931},{"c":273.08,"h":275.62,"l":270.4402,"n":9328,"o":272.87,"t":"2025-02-19T05:00:00Z","v":483956,"vw":272.55363},{"c":273.65,"h":278.62,"l":269.0782,"n":7903,"o":276.06,"t":"2025-02-20T05:00:00Z","v":224215,"vw":273.772023},{"c":268.83,"h":275.36,"l":265.7701,"n":7984,"o":272.5,"t":"2025-02-21T05:00:00Z","v":239679,"vw":269.910814},{"c":259.15,"h":268.95,"l":257.22,"n":9506,"o":268.76,"t":"2025-02-24T05:00:00Z","v":294063,"vw":260.812815},{"c":250.43,"h":256.86,"l":247.18,"n":10704,"o":256.86,"t":"2025-02-25T05:00:00Z","v":298336,"vw":250.877899},{"c":252.65,"h":257.65,"l":249.68,"n":7407,"o":251.9,"t":"2025-02-26T05:00:00Z","v":347035,"vw":252.471726},{"c":239.15,"h":255.4425,"l":235.4,"n":14178,"o":254.84,"t":"2025-02-27T05:00:00Z","v":568719,"vw":242.539832},{"c":239.18,"h":241.63,"l":227.65,"n":9647,"o":241.63,"t":"2025-02-28T05:00:00Z","v":329044,"vw":236.233964},{"c":228.065,"h":244.5,"l":223.56,"n":12042,"o":244,"t":"2025-03-03T05:00:00Z","v":377101,"vw":232.173369},{"c":223.52,"h":227.89,"l":215.48,"n":9590,"o":219.73,"t":"2025-03-04T05:00:00Z","v":519860,"vw":222.424338},{"c":227.33,"h":227.42,"l":218.12,"n":8802,"o":223.57,"t":"2025-03-05T05:00:00Z","v":340515,"vw":223.485271},{"c":215.62,"h":220.09,"l":211.845,"n":9240,"o":220.09,"t":"2025-03-06T05:00:00Z","v":338017,"vw":214.936415},{"c":226.02,"h":227.2,"l":212.98,"n":7506,"o":216,"t":"2025-03-07T05:00:00Z","v":313184,"vw":221.960711},{"c":212.69,"h":221.9,"l":208.39,"n":9574,"o":218.69,"t":"2025-03-10T04:00:00Z","v":299492,"vw":214.157727},{"c":211.64,"h":217.43,"l":205.15,"n":9970,"o":213.14,"t":"2025-03-11T04:00:00Z","v":332564,"vw":211.965265},{"c":224.75,"h":225.28,"l":213.595,"n":10189,"o":218.85,"t":"2025-03-12T04:00:00Z","v":354746,"vw":221.69811},{"c":215.22,"h":225.76,"l":213.86,"n":9444,"o":222.48,"t":"2025-03-13T04:00:00Z","v":307021,"vw":219.313816},{"c":219.13,"h":222.387,"l":217.64,"n":9711,"o":218.86,"t":"2025-03-14T04:00:00Z","v":343484,"vw":219.968941},{"c":206.27,"h":217.43,"l":205.1107,"n":11841,"o":212.84,"t":"2025-03-17T04:00:00Z","v":333977,"vw":208.698099},{"c":198.25,"h":202.3,"l":193.02,"n":13290,"o":202.05,"t":"2025-03-18T04:00:00Z","v":487410,"vw":197.78664},{"c":195.47,"h":199.98,"l":194.6,"n":10404,"o":199.49,"t":"2025-03-19T04:00:00Z","v":362703,"vw":197.056059},{"c":200.96,"h":202,"l":192.19,"n":7075,"o":192.19,"t":"2025-03-20T04:00:00Z","v":235690,"vw":199.426031},{"c":196.76,"h":201.86,"l":195.44,"n":5493,"o":196.44,"t":"2025-03-21T04:00:00Z","v":174717,"vw":197.804442},{"c":203.74,"h":206.815,"l":199.4,"n":8022,"o":199.77,"t":"2025-03-24T04:00:00Z","v":314220,"vw":203.636132},{"c":201.37,"h":205.64,"l":197.96,"n":7517,"o":203.9,"t":"2025-03-25T04:00:00Z","v":199022,"vw":201.40912},{"c":201.04,"h":201.42,"l":196.655,"n":9062,"o":199.26,"t":"2025-03-26T04:00:00Z","v":299394,"vw":199.554772},{"c":192.83,"h":199.33,"l":192.64,"n":10231,"o":199.33,"t":"2025-03-27T04:00:00Z","v":348473,"vw":195.571975},{"c":186.43,"h":194.65,"l":184.24,"n":6966,"o":192,"t":"2025-03-28T04:00:00Z","v":170027,"vw":186.107336},{"c":184.33,"h":184.5,"l":177.87,"n":8619,"o":182.01,"t":"2025-03-31T04:00:00Z","v":229227,"vw":182.003756},{"c":184.9,"h":185.675,"l":177.88,"n":8218,"o":184.3,"t":"2025-04-01T04:00:00Z","v":327292,"vw":182.91221},{"c":191.68,"h":193.26,"l":182.085,"n":8103,"o":182.26,"t":"2025-04-02T04:00:00Z","v":254427,"vw":189.789496},{"c":172.19,"h":181.79,"l":171.31,"n":11769,"o":180.93,"t":"2025-04-03T04:00:00Z","v":298767,"vw":174.744424},{"c":162.03,"h":168.0186,"l":153.995,"n":11258,"o":165.01,"t":"2025-04-04T04:00:00Z","v":339519,"vw":160.310343},{"c":170.61,"h":185.085,"l":161.02,"n":17641,"o":164.11,"t":"2025-04-07T04:00:00Z","v":647884,"vw":170.626213},{"c":166.72,"h":178.3512,"l":163.26,"n":11106,"o":175.03,"t":"2025-04-08T04:00:00Z","v":416057,"vw":170.732535},{"c":191.73,"h":193.18,"l":164.45,"n":12040,"o":170.54,"t":"2025-04-09T04:00:00Z","v":488382,"vw":179.47753},{"c":177.98,"h":184.6,"l":171.98,"n":8757,"o":184.6,"t":"2025-04-10T04:00:00Z","v":239458,"vw":177.094646},{"c":179.78,"h":180.87,"l":173.49,"n":6464,"o":179,"t":"2025-04-11T04:00:00Z","v":198513,"vw":178.511041},{"c":184.16,"h":186.54,"l":180.1,"n":5972,"o":185.48,"t":"2025-04-14T04:00:00Z","v":191163,"vw":183.586172},{"c":186.78,"h":189.05,"l":183.25,"n":5270,"o":184.06,"t":"2025-04-15T04:00:00Z","v":161484,"vw":186.111914},{"c":174.54,"h":180.62,"l":168.925,"n":8164,"o":180,"t":"2025-04-16T04:00:00Z","v":260226,"vw":173.680392},{"c":175.62,"h":177.36,"l":170.085,"n":6894,"o":174.81,"t":"2025-04-17T04:00:00Z","v":296270,"vw":174.921937},{"c":172.87,"h":173.21,"l":168.18,"n":4494,"o":172.76,"t":"2025-04-21T04:00:00Z","v":119104,"vw":171.084309},{"c":174.13,"h":176.99,"l":171.34,"n":7191,"o":175.95,"t":"2025-04-22T04:00:00Z","v":214615,"vw":174.432814},{"c":181.86,"h":185.205,"l":180.55,"n":6998,"o":182.22,"t":"2025-04-23T04:00:00Z","v":178956,"vw":182.424022},{"c":196.75,"h":197.79,"l":185.8,"n":10571,"o":186.7,"t":"2025-04-24T04:00:00Z","v":353981,"vw":194.811448},{"c":196.65,"h":198.69,"l":187.07,"n":5912,"o":195.51,"t":"2025-04-25T04:00:00Z","v":126692,"vw":196.291433},{"c":196.04,"h":196.68,"l":190.36,"n":7579,"o":194.65,"t":"2025-04-28T04:00:00Z","v":190379,"vw":194.943967},{"c":194.63,"h":196.91,"l":189.34,"n":5152,"o":192.98,"t":"2025-04-29T04:00:00Z","v":136482,"vw":194.486369},{"c":196.21,"h":196.53,"l":186.1,"n":4682,"o":190.9,"t":"2025-04-30T04:00:00Z","v":122768,"vw":193.458464},{"c":195.65,"h":201.87,"l":195.65,"n":5023,"o":199.23,"t":"2025-05-01T04:00:00Z","v":105643,"vw":198.718349},{"c":202.185,"h":205.5,"l":198.33,"n":5584,"o":200.6,"t":"2025-05-02T04:00:00Z","v":134448,"vw":202.616005},{"c":196.07,"h":201,"l":195.75,"n":7274,"o":197.94,"t":"2025-05-05T04:00:00Z","v":192639,"vw":197.822107},{"c":193.88,"h":198.13,"l":192.22,"n":8424,"o":193.8,"t":"2025-05-06T04:00:00Z","v":225136,"vw":194.416332},{"c":200.72,"h":201.99,"l":191.74,"n":10112,"o":194.44,"t":"2025-05-07T04:00:00Z","v":282492,"vw":197.277354},{"c":186.75,"h":189.74,"l":176.52,"n":14439,"o":186.53,"t":"2025-05-08T04:00:00Z","v":555501,"vw":186.207085},{"c":183.52,"h":190.41,"l":178.5,"n":15503,"o":190.395,"t":"2025-05-09T04:00:00Z","v":569625,"vw":183.498466},{"c":195.64,"h":200.775,"l":192.89,"n":11422,"o":195.84,"t":"2025-05-12T04:00:00Z","v":362935,"vw":195.672731},{"c":202.49,"h":202.99,"l":191.59,"n":11274,"o":194.59,"t":"2025-05-13T04:00:00Z","v":406373,"vw":200.589163},{"c":199.16,"h":201.9,"l":197.47,"n":9947,"o":198.97,"t":"2025-05-14T04:00:00Z","v":361761,"vw":199.293588},{"c":195.13,"h":197.95,"l":192.8,"n":7924,"o":195.13,"t":"2025-05-15T04:00:00Z","v":258845,"vw":195.008795},{"c":191.77,"h":193.97,"l":189.6,"n":5518,"o":193.97,"t":"2025-05-16T04:00:00Z","v":144568,"vw":191.647526},{"c":190.17,"h":191.76,"l":186.9,"n":7160,"o":186.9,"t":"2025-05-19T04:00:00Z","v":195203,"vw":190.087655},{"c":188.85,"h":190.17,"l":187.21,"n":4784,"o":188.22,"t":"2025-05-20T04:00:00Z","v":125249,"vw":188.862789},{"c":184.2,"h":189.14,"l":183.9,"n":5239,"o":186.58,"t":"2025-05-21T04:00:00Z","v":159977,"vw":185.210754},{"c":184.71,"h":189.115,"l":184,"n":6133,"o":184.95,"t":"2025-05-22T04:00:00Z","v":243900,"vw":186.283983},{"c":183,"h":185.38,"l":179,"n":4390,"o":181,"t":"2025-05-23T04:00:00Z","v":122707,"vw":183.204213},{"c":198.09,"h":200.53,"l":187.13,"n":12484,"o":187.4,"t":"2025-05-27T04:00:00Z","v":366698,"vw":197.318003},{"c":200.89,"h":202.38,"l":199.1001,"n":9655,"o":201.67,"t":"2025-05-28T04:00:00Z","v":336339,"vw":200.661474},{"c":217.85,"h":218.11,"l":205.365,"n":16356,"o":208,"t":"2025-05-29T04:00:00Z","v":514884,"vw":211.927333},{"c":213.62,"h":218.03,"l":205.6286,"n":11834,"o":218.03,"t":"2025-05-30T04:00:00Z","v":357686,"vw":211.469465},{"c":211.8,"h":213.78,"l":206.44,"n":8137,"o":210.98,"t":"2025-06-02T04:00:00Z","v":247845,"vw":210.129852},{"c":209.72,"h":212.1,"l":206.42,"n":8937,"o":208.9,"t":"2025-06-03T04:00:00Z","v":235304,"vw":209.918425},{"c":222.61,"h":222.8,"l":211.62,"n":10707,"o":211.97,"t":"2025-06-04T04:00:00Z","v":280395,"vw":220.329268},{"c":216.46,"h":229.73,"l":215.61,"n":14214,"o":228.18,"t":"2025-06-05T04:00:00Z","v":356770,"vw":221.10477},{"c":217,"h":220.0932,"l":215.26,"n":7111,"o":218.03,"t":"2025-06-06T04:00:00Z","v":179257,"vw":217.258357},{"c":220.89,"h":225.435,"l":218.48,"n":7807,"o":218.48,"t":"2025-06-09T04:00:00Z","v":249857,"vw":223.036968},{"c":226.24,"h":226.92,"l":221.23,"n":8408,"o":224.37,"t":"2025-06-10T04:00:00Z","v":264450,"vw":224.055028},{"c":232.85,"h":235.41,"l":228.03,"n":8904,"o":229.92,"t":"2025-06-11T04:00:00Z","v":259320,"vw":231.87247},{"c":228.58,"h":229.955,"l":225.732,"n":8479,"o":227.21,"t":"2025-06-12T04:00:00Z","v":261954,"vw":228.491461},{"c":222.19,"h":225.25,"l":217.5,"n":6480,"o":222.33,"t":"2025-06-13T04:00:00Z","v":162333,"vw":221.373646},{"c":230.44,"h":234.78,"l":228.3933,"n":7447,"o":229,"t":"2025-06-16T04:00:00Z","v":202873,"vw":231.597106},{"c":228.04,"h":231.6,"l":225.895,"n":6873,"o":231.6,"t":"2025-06-17T04:00:00Z","v":178122,"vw":228.018672},{"c":232.05,"h":233.54,"l":229.595,"n":5800,"o":230.33,"t":"2025-06-18T04:00:00Z","v":132222,"vw":231.502332},{"c":231.17,"h":234.52,"l":224,"n":5295,"o":234.2,"t":"2025-06-20T04:00:00Z","v":145042,"vw":230.071847},{"c":234.1,"h":235.82,"l":229,"n":5577,"o":232.65,"t":"2025-06-23T04:00:00Z","v":115395,"vw":233.586311},{"c":248.52,"h":249.95,"l":239.33,"n":8936,"o":240,"t":"2025-06-24T04:00:00Z","v":253459,"vw":246.772319},{"c":255.35,"h":261.65,"l":252.94,"n":9811,"o":254.7,"t":"2025-06-25T04:00:00Z","v":354198,"vw":258.433717},{"c":268.88,"h":271.1,"l":255.58,"n":14907,"o":256.87,"t":"2025-06-26T04:00:00Z","v":565159,"vw":266.869214},{"c":267.64,"h":271.52,"l":264.0001,"n":7553,"o":268,"t":"2025-06-27T04:00:00Z","v":206518,"vw":268.925665},{"c":275.2,"h":283.79,"l":273,"n":10915,"o":275.7,"t":"2025-06-30T04:00:00Z","v":300459,"vw":277.746464},{"c":268.43,"h":274.91,"l":263,"n":11509,"o":271.7,"t":"2025-07-01T04:00:00Z","v":293565,"vw":268.186951},{"c":276.43,"h":277.7,"l":269.1,"n":13000,"o":273.57,"t":"2025-07-02T04:00:00Z","v":527596,"vw":272.197816},{"c":284.96,"h":289.13,"l":282.34,"n":7495,"o":286.13,"t":"2025-07-03T04:00:00Z","v":250236,"vw":284.309729},{"c":286.38,"h":291.99,"l":284.45,"n":9009,"o":288.46,"t":"2025-07-07T04:00:00Z","v":222056,"vw":286.879423},{"c":282.36,"h":287.34,"l":280.93,"n":9973,"o":286.95,"t":"2025-07-08T04:00:00Z","v":283852,"vw":284.28238},{"c":282.07,"h":288.595,"l":281.46,"n":10896,"o":285.01,"t":"2025-07-09T04:00:00Z","v":334485,"vw":284.439822},{"c":283.41,"h":291.8,"l":282.21,"n":8906,"o":291.76,"t":"2025-07-10T04:00:00Z","v":219218,"vw":284.920376},{"c":284.16,"h":284.52,"l":279.25,"n":6356,"o":280.01,"t":"2025-07-11T04:00:00Z","v":146662,"vw":283.036531},{"c":281.94,"h":284.22,"l":276.35,"n":8457,"o":283.13,"t":"2025-07-14T04:00:00Z","v":184040,"vw":282.035766},{"c":285.91,"h":291.21,"l":281.8,"n":9906,"o":290.56,"t":"2025-07-15T04:00:00Z","v":295967,"vw":284.89587},{"c":275.46,"h":282.12,"l":270.75,"n":15278,"o":282.12,"t":"2025-07-16T04:00:00Z","v":616854,"vw":274.597751},{"c":276.22,"h":280.98,"l":271.82,"n":10516,"o":280.98,"t":"2025-07-17T04:00:00Z","v":316218,"vw":276.534285},{"c":278.21,"h":279.8,"l":275.08,"n":5006,"o":277.43,"t":"2025-07-18T04:00:00Z","v":94226,"vw":277.589281},{"c":284.92,"h":286.3275,"l":280.48,"n":7747,"o":280.48,"t":"2025-07-21T04:00:00Z","v":229646,"vw":285.014729},{"c":274.61,"h":286.84,"l":271.21,"n":8864,"o":284.73,"t":"2025-07-22T04:00:00Z","v":250105,"vw":275.411933},{"c":268.63,"h":278.82,"l":268.18,"n":10102,"o":277.38,"t":"2025-07-23T04:00:00Z","v":375701,"vw":270.856306},{"c":261.58,"h":267.49,"l":259.01,"n":9899,"o":266.85,"t":"2025-07-24T04:00:00Z","v":345754,"vw":262.172353},{"c":258.62,"h":262.5,"l":254.62,"n":13689,"o":259.65,"t":"2025-07-25T04:00:00Z","v":646019,"vw":257.601235},{"c":269.13,"h":270.39,"l":265.11,"n":7095,"o":265.11,"t":"2025-07-28T04:00:00Z","v":169251,"vw":268.654817},{"c":270.5,"h":275.31,"l":267.86,"n":5309,"o":271.96,"t":"2025-07-29T04:00:00Z","v":125596,"vw":271.62282},{"c":273.84,"h":277.7,"l":270.61,"n":7132,"o":273.21,"t":"2025-07-30T04:00:00Z","v":173693,"vw":273.246624},{"c":262.59,"h":273.03,"l":260.77,"n":10729,"o":273.03,"t":"2025-07-31T04:00:00Z","v":357438,"vw":265.356921},{"c":263.55,"h":266.95,"l":252.57,"n":7735,"o":255.4,"t":"2025-08-01T04:00:00Z","v":210153,"vw":261.466735},{"c":272.75,"h":273.15,"l":265.935,"n":6069,"o":267.01,"t":"2025-08-04T04:00:00Z","v":138206,"vw":271.635757},{"c":263.485,"h":272.625,"l":256.425,"n":7445,"o":270.19,"t":"2025-08-05T04:00:00Z","v":201190,"vw":262.634886},{"c":257.71,"h":258.105,"l":249,"n":12030,"o":257.15,"t":"2025-08-06T04:00:00Z","v":401626,"vw":255.106168},{"c":262.57,"h":269.88,"l":251.7,"n":13791,"o":265,"t":"2025-08-07T04:00:00Z","v":576298,"vw":261.678756},{"c":270.31,"h":273.4199,"l":263.5,"n":7315,"o":263.5,"t":"2025-08-08T04:00:00Z","v":184987,"vw":269.801662},{"c":272.31,"h":279.71,"l":269.1,"n":10297,"o":269.1,"t":"2025-08-11T04:00:00Z","v":215627,"vw":274.954555},{"c":271.5,"h":273.4,"l":265.822,"n":10693,"o":268,"t":"2025-08-12T04:00:00Z","v":231809,"vw":270.342265},{"c":274.43,"h":278.19,"l":271.96,"n":7736,"o":277.56,"t":"2025-08-13T04:00:00Z","v":115871,"vw":274.788772},{"c":270.83,"h":271.585,"l":265.97,"n":5732,"o":271.25,"t":"2025-08-14T04:00:00Z","v":154691,"vw":269.943326},{"c":254.355,"h":269.21,"l":253.87,"n":10261,"o":269.21,"t":"2025-08-15T04:00:00Z","v":273588,"vw":257.234726},{"c":260.45,"h":261.55,"l":256.02,"n":7878,"o":256.59,"t":"2025-08-18T04:00:00Z","v":182744,"vw":259.382737},{"c":249.38,"h":261.38,"l":244.82,"n":10916,"o":261.38,"t":"2025-08-19T04:00:00Z","v":328248,"vw":249.677264},{"c":246.46,"h":250.59,"l":239.33,"n":9644,"o":250.59,"t":"2025-08-20T04:00:00Z","v":274332,"vw":244.685212},{"c":247.22,"h":248.92,"l":245.13,"n":5041,"o":246.49,"t":"2025-08-21T04:00:00Z","v":115159,"vw":246.920374},{"c":252.8,"h":257.7,"l":240.0001,"n":6409,"o":246.26,"t":"2025-08-22T04:00:00Z","v":162475,"vw":253.335428},{"c":254.78,"h":257.91,"l":253.2,"n":7664,"o":256.07,"t":"2025-08-25T04:00:00Z","v":226428,"vw":255.108562},{"c":259.5,"h":261.9,"l":257.11,"n":8455,"o":258.31,"t":"2025-08-26T04:00:00Z","v":278414,"vw":259.754625},{"c":263.55,"h":266.04,"l":257.12,"n":6096,"o":259,"t":"2025-08-27T04:00:00Z","v":155901,"vw":261.978735},{"c":276.23,"h":278.165,"l":267.195,"n":8567,"o":267.32,"t":"2025-08-28T04:00:00Z","v":281042,"vw":274.739325},{"c":263.34,"h":273.17,"l":260.725,"n":8628,"o":273.17,"t":"2025-08-29T04:00:00Z","v":261889,"vw":264.551589},{"c":237.16,"h":245.925,"l":235.08,"n":24811,"o":244.02,"t":"2025-09-02T04:00:00Z","v":1579700,"vw":238.728746},{"c":240.8,"h":244.6,"l":232.725,"n":22099,"o":237.35,"t":"2025-09-03T04:00:00Z","v":1765475,"vw":240.587289},{"c":250.94,"h":253.3025,"l":239.52,"n":10885,"o":241.83,"t":"2025-09-04T04:00:00Z","v":632945,"vw":248.185215},{"c":255.7,"h":256.499,"l":248.87,"n":5177,"o":253.45,"t":"2025-09-05T04:00:00Z","v":504952,"vw":253.163152},{"c":273.54,"h":274.87,"l":265.26,"n":21483,"o":265.26,"t":"2025-09-08T04:00:00Z","v":891588,"vw":271.619963},{"c":277.22,"h":281.16,"l":268.27,"n":10091,"o":270.38,"t":"2025-09-09T04:00:00Z","v":372546,"vw":276.390984},{"c":278.15,"h":278.91,"l":273.76,"n":10055,"o":277.22,"t":"2025-09-10T04:00:00Z","v":445627,"vw":276.951619},{"c":288.19,"h":289.54,"l":280.05,"n":10378,"o":280.05,"t":"2025-09-11T04:00:00Z","v":534820,"vw":287.542707},{"c":293.1,"h":296.655,"l":287.225,"n":9098,"o":288.63,"t":"2025-09-12T04:00:00Z","v":285133,"vw":293.260764},{"c":299.43,"h":301,"l":293.38,"n":12928,"o":293.77,"t":"2025-09-15T04:00:00Z","v":380649,"vw":298.590188},{"c":302.18,"h":304.78,"l":298.9,"n":14470,"o":300,"t":"2025-09-16T04:00:00Z","v":372615,"vw":302.316565},{"c":296.42,"h":303.315,"l":292.2901,"n":14282,"o":299.15,"t":"2025-09-17T04:00:00Z","v":613500,"vw":297.962904},{"c":310.84,"h":311.98,"l":302.27,"n":16564,"o":310.99,"t":"2025-09-18T04:00:00Z","v":592132,"vw":307.852207},{"c":309.59,"h":318.77,"l":308.13,"n":17548,"o":310.84,"t":"2025-09-19T04:00:00Z","v":2179694,"vw":310.146385},{"c":315.41,"h":320,"l":308.17,"n":11810,"o":308.17,"t":"2025-09-22T04:00:00Z","v":389136,"vw":316.325353},{"c":310.88,"h":316.55,"l":306.78,"n":9028,"o":315.27,"t":"2025-09-23T04:00:00Z","v":286057,"vw":310.708899},{"c":307.44,"h":310.23,"l":304.87,"n":7203,"o":308.56,"t":"2025-09-24T04:00:00Z","v":162539,"vw":307.28841},{"c":306.95,"h":308.56,"l":300.0101,"n":7091,"o":304.54,"t":"2025-09-25T04:00:00Z","v":185061,"vw":306.086614},{"c":309.76,"h":310.46,"l":303.39,"n":7558,"o":306.13,"t":"2025-09-26T04:00:00Z","v":157749,"vw":308.039509},{"c":311.09,"h":317.52,"l":308.85,"n":9144,"o":313.49,"t":"2025-09-29T04:00:00Z","v":191235,"vw":311.515624},{"c":319.66,"h":319.74,"l":312.155,"n":8190,"o":313.49,"t":"2025-09-30T04:00:00Z","v":224372,"vw":317.506136},{"c":331.32,"h":333.89,"l":311,"n":10230,"o":314.01,"t":"2025-10-01T04:00:00Z","v":311289,"vw":329.34122},{"c":329,"h":336.78,"l":327.64,"n":14198,"o":335,"t":"2025-10-02T04:00:00Z","v":656474,"vw":330.889057},{"c":322.03,"h":333.3,"l":319.0788,"n":13607,"o":332.77,"t":"2025-10-03T04:00:00Z","v":657988,"vw":324.167889},{"c":330.98,"h":336.955,"l":321,"n":9504,"o":321,"t":"2025-10-06T04:00:00Z","v":264117,"vw":331.206897},{"c":312.87,"h":333.21,"l":312,"n":8800,"o":333.21,"t":"2025-10-07T04:00:00Z","v":330522,"vw":315.059768},{"c":321.49,"h":322.505,"l":310.72,"n":10652,"o":316.98,"t":"2025-10-08T04:00:00Z","v":328483,"vw":319.187017},{"c":324.06,"h":328.285,"l":320.11,"n":7166,"o":326.11,"t":"2025-10-09T04:00:00Z","v":215526,"vw":323.734083},{"c":302.28,"h":329.69,"l":301.75,"n":15212,"o":322.32,"t":"2025-10-10T04:00:00Z","v":661621,"vw":306.397538},{"c":319.06,"h":323.68,"l":308.35,"n":11480,"o":311.09,"t":"2025-10-13T04:00:00Z","v":509407,"vw":318.340073},{"c":314.08,"h":321.365,"l":309.43,"n":9189,"o":309.98,"t":"2025-10-14T04:00:00Z","v":308592,"vw":316.459887},{"c":332.13,"h":335.4,"l":324.46,"n":11415,"o":327.99,"t":"2025-10-15T04:00:00Z","v":432874,"vw":332.057251},{"c":331.33,"h":342,"l":327.31,"n":9259,"o":339.27,"t":"2025-10-16T04:00:00Z","v":368489,"vw":332.57832},{"c":330.75,"h":331.455,"l":324.4701,"n":6369,"o":324.76,"t":"2025-10-17T04:00:00Z","v":131923,"vw":329.496214},{"c":337.09,"h":339.885,"l":332,"n":7027,"o":332,"t":"2025-10-20T04:00:00Z","v":241729,"vw":337.124776},{"c":333.355,"h":338.79,"l":329.99,"n":7315,"o":335.2,"t":"2025-10-21T04:00:00Z","v":236455,"vw":334.091224},{"c":327.7,"h":334.365,"l":318.46,"n":11821,"o":331.77,"t":"2025-10-22T04:00:00Z","v":435166,"vw":326.019743},{"c":340.35,"h":341.585,"l":323.57,"n":8239,"o":323.63,"t":"2025-10-23T04:00:00Z","v":276669,"vw":338.706642},{"c":345.06,"h":352.622,"l":344.72,"n":8606,"o":348.3,"t":"2025-10-24T04:00:00Z","v":326373,"vw":347.84318},{"c":351.19,"h":355.245,"l":348.85,"n":9154,"o":352.31,"t":"2025-10-27T04:00:00Z","v":336095,"vw":351.836416},{"c":340.955,"h":348.815,"l":336.14,"n":8333,"o":347.52,"t":"2025-10-28T04:00:00Z","v":212966,"vw":342.046524},{"c":351.58,"h":358.44,"l":348.36,"n":9584,"o":349.57,"t":"2025-10-29T04:00:00Z","v":345172,"vw":353.058012},{"c":344,"h":354.07,"l":342.825,"n":10799,"o":350.14,"t":"2025-10-30T04:00:00Z","v":413700,"vw":345.712572},{"c":344.64,"h":361.3199,"l":344,"n":6219,"o":347.74,"t":"2025-10-31T04:00:00Z","v":169136,"vw":346.962373},{"c":347.75,"h":356.23,"l":344.22,"n":11621,"o":352.16,"t":"2025-11-03T05:00:00Z","v":329735,"vw":348.987372},{"c":327.26,"h":342.73,"l":326.94,"n":14468,"o":334.02,"t":"2025-11-04T05:00:00Z","v":407262,"vw":330.709294},{"c":342.22,"h":344.8,"l":327.93,"n":12977,"o":327.97,"t":"2025-11-05T05:00:00Z","v":457000,"vw":341.422102},{"c":314.02,"h":320.16,"l":290.5001,"n":20627,"o":304.99,"t":"2025-11-06T05:00:00Z","v":608139,"vw":310.625647},{"c":307.59,"h":309.23,"l":298.76,"n":18469,"o":304.6,"t":"2025-11-07T05:00:00Z","v":430139,"vw":304.687314},{"c":318.11,"h":321.61,"l":309.7,"n":11360,"o":316.93,"t":"2025-11-10T05:00:00Z","v":431685,"vw":317.097584},{"c":308.89,"h":316.75,"l":304.55,"n":11258,"o":315.1,"t":"2025-11-11T05:00:00Z","v":311456,"vw":309.909824},{"c":311.855,"h":316.39,"l":308.01,"n":8514,"o":315.46,"t":"2025-11-12T05:00:00Z","v":176074,"vw":311.678342},{"c":296.85,"h":309.93,"l":293,"n":12865,"o":309.13,"t":"2025-11-13T05:00:00Z","v":328448,"vw":297.985383},{"c":290.31,"h":300.68,"l":286.05,"n":9400,"o":291.43,"t":"2025-11-14T05:00:00Z","v":193588,"vw":292.053672},{"c":286.78,"h":293.69,"l":281.53,"n":13323,"o":290.11,"t":"2025-11-17T05:00:00Z","v":370151,"vw":287.45586},{"c":283.63,"h":292.1,"l":279.445,"n":16254,"o":288.52,"t":"2025-11-18T05:00:00Z","v":434497,"vw":284.491625},{"c":289.73,"h":292.07,"l":283.97,"n":8743,"o":285.57,"t":"2025-11-19T05:00:00Z","v":235440,"vw":289.130476},{"c":275.78,"h":299.9,"l":273.175,"n":17171,"o":298.89,"t":"2025-11-20T05:00:00Z","v":572915,"vw":281.722288},{"c":280.42,"h":284.36,"l":266.4301,"n":12986,"o":275,"t":"2025-11-21T05:00:00Z","v":413960,"vw":278.403717},{"c":298.05,"h":300.44,"l":289.02,"n":13920,"o":289.99,"t":"2025-11-24T05:00:00Z","v":434226,"vw":297.091741},{"c":301.06,"h":303.11,"l":283.97,"n":9563,"o":291.25,"t":"2025-11-25T05:00:00Z","v":215669,"vw":296.669038},{"c":307.67,"h":311.9,"l":301.13,"n":10026,"o":303.64,"t":"2025-11-26T05:00:00Z","v":278607,"vw":307.883017},{"c":312.84,"h":313.82,"l":305.95,"n":5673,"o":308.1,"t":"2025-11-28T05:00:00Z","v":147459,"vw":311.427975},{"c":305.81,"h":308.84,"l":301.11,"n":7558,"o":304.95,"t":"2025-12-01T05:00:00Z","v":181193,"vw":305.787746},{"c":316.71,"h":321.025,"l":310.3,"n":12330,"o":310.3,"t":"2025-12-02T05:00:00Z","v":390384,"vw":317.171841},{"c":322.56,"h":322.58,"l":309.25,"n":10409,"o":317.67,"t":"2025-12-03T05:00:00Z","v":316799,"vw":319.635532},{"c":320.54,"h":324.06,"l":315.12,"n":8526,"o":321.4,"t":"2025-12-04T05:00:00Z","v":274582,"vw":321.092333},{"c":324.45,"h":328.4,"l":320.18,"n":6960,"o":324.43,"t":"2025-12-05T05:00:00Z","v":186747,"vw":324.13139},{"c":332.815,"h":334,"l":326.2,"n":7667,"o":326.3,"t":"2025-12-08T05:00:00Z","v":193510,"vw":332.101602},{"c":336.64,"h":338.35,"l":326.55,"n":9412,"o":327.53,"t":"2025-12-09T05:00:00Z","v":300336,"vw":335.343355},{"c":334.83,"h":338.12,"l":328.77,"n":10742,"o":335.13,"t":"2025-12-10T05:00:00Z","v":381009,"vw":334.05011},{"c":335.82,"h":337.38,"l":324.47,"n":10152,"o":331.13,"t":"2025-12-11T05:00:00Z","v":296673,"vw":332.505623},{"c":315.84,"h":332.835,"l":311.69,"n":13786,"o":328.83,"t":"2025-12-12T05:00:00Z","v":473227,"vw":317.972707},{"c":324.2,"h":329.07,"l":319.61,"n":10980,"o":322.55,"t":"2025-12-15T05:00:00Z","v":395180,"vw":325.3689},{"c":318.21,"h":326.365,"l":317.1201,"n":9575,"o":318.58,"t":"2025-12-16T05:00:00Z","v":211409,"vw":319.687692},{"c":300.95,"h":322.2,"l":298.445,"n":14175,"o":316.58,"t":"2025-12-17T05:00:00Z","v":422858,"vw":304.770557},{"c":312.78,"h":321.29,"l":312.27,"n":10325,"o":314.95,"t":"2025-12-18T05:00:00Z","v":290392,"vw":315.173736},{"c":322.83,"h":327.11,"l":313.33,"n":9517,"o":313.33,"t":"2025-12-19T05:00:00Z","v":499332,"vw":322.993852},{"c":332.52,"h":334.465,"l":328.2,"n":10112,"o":333.89,"t":"2025-12-22T05:00:00Z","v":257788,"vw":332.050558},{"c":333.95,"h":335.25,"l":329.76,"n":6484,"o":332.02,"t":"2025-12-23T05:00:00Z","v":145935,"vw":333.298263},{"c":336.34,"h":338.35,"l":333.18,"n":4659,"o":337.24,"t":"2025-12-24T05:00:00Z","v":109800,"vw":335.467403},{"c":330.92,"h":335.59,"l":330.17,"n":5054,"o":334.01,"t":"2025-12-26T05:00:00Z","v":113132,"vw":332.163986},{"c":333.99,"h":334.77,"l":327.8,"n":6298,"o":328.69,"t":"2025-12-29T05:00:00Z","v":139842,"vw":331.981107},{"c":336.04,"h":339.74,"l":334.37,"n":6709,"o":338.28,"t":"2025-12-30T05:00:00Z","v":179366,"vw":336.626153},{"c":328.39,"h":341.68,"l":328.39,"n":8198,"o":339.49,"t":"2025-12-31T05:00:00Z","v":209205,"vw":330.936111},{"c":347.34,"h":351.77,"l":335.4101,"n":13116,"o":336,"t":"2026-01-02T05:00:00Z","v":392623,"vw":346.256767},{"c":382.88,"h":386.04,"l":358.48,"n":22081,"o":360.59,"t":"2026-01-05T05:00:00Z","v":659331,"vw":378.563529},{"c":391.31,"h":395.2,"l":383.02,"n":18601,"o":383.05,"t":"2026-01-06T05:00:00Z","v":505001,"vw":390.896468},{"c":379,"h":386.87,"l":375.74,"n":12308,"o":385.82,"t":"2026-01-07T05:00:00Z","v":329901,"vw":380.506183},{"c":375.79,"h":377.11,"l":366.83,"n":10394,"o":375.57,"t":"2026-01-08T05:00:00Z","v":424147,"vw":374.262339},{"c":394.07,"h":398.4,"l":380.51,"n":12126,"o":383.04,"t":"2026-01-09T05:00:00Z","v":393971,"vw":393.943466},{"c":403.62,"h":406.9799,"l":391.91,"n":9550,"o":391.91,"t":"2026-01-12T05:00:00Z","v":259401,"vw":402.688563},{"c":404.65,"h":408.59,"l":401.195,"n":9903,"o":405,"t":"2026-01-13T05:00:00Z","v":255502,"vw":404.712065},{"c":413.04,"h":414.959,"l":400.34,"n":18107,"o":402.04,"t":"2026-01-14T05:00:00Z","v":583613,"vw":411.907098},{"c":434.55,"h":448.61,"l":433.2,"n":19758,"o":438.93,"t":"2026-01-15T05:00:00Z","v":580185,"vw":439.852813},{"c":445.7,"h":450.93,"l":439.6,"n":11503,"o":442.3,"t":"2026-01-16T05:00:00Z","v":391779,"vw":445.233623},{"c":452.09,"h":462.9,"l":440.595,"n":16181,"o":444.72,"t":"2026-01-20T05:00:00Z","v":434736,"vw":455.245206},{"c":463.02,"h":471.61,"l":446.63,"n":16472,"o":456.88,"t":"2026-01-21T05:00:00Z","v":461431,"vw":461.508681},{"c":461.37,"h":475,"l":457.45,"n":10497,"o":472.45,"t":"2026-01-22T05:00:00Z","v":295573,"vw":462.710456},{"c":460.91,"h":462.55,"l":436.33,"n":14614,"o":462.55,"t":"2026-01-23T05:00:00Z","v":344449,"vw":454.53751},{"c":462.06,"h":468.63,"l":459.11,"n":9102,"o":465.18,"t":"2026-01-26T05:00:00Z","v":215084,"vw":463.913218},{"c":477.07,"h":484.13,"l":469.74,"n":11398,"o":475.48,"t":"2026-01-27T05:00:00Z","v":366062,"vw":477.669076},{"c":487.18,"h":507.27,"l":473.98,"n":14754,"o":506.35,"t":"2026-01-28T05:00:00Z","v":356875,"vw":486.228823},{"c":497.63,"h":497.93,"l":474.67,"n":14533,"o":487.65,"t":"2026-01-29T05:00:00Z","v":426819,"vw":491.54864},{"c":457.84,"h":491.28,"l":452.03,"n":22926,"o":484.86,"t":"2026-01-30T05:00:00Z","v":802207,"vw":463.617022},{"c":454.15,"h":464.12,"l":447.42,"n":22096,"o":455.07,"t":"2026-02-02T05:00:00Z","v":631149,"vw":454.759218},{"c":445.66,"h":471.83,"l":434.6597,"n":16837,"o":467.59,"t":"2026-02-03T05:00:00Z","v":467646,"vw":446.168135},{"c":415.64,"h":445.61,"l":405.15,"n":22634,"o":445.61,"t":"2026-02-04T05:00:00Z","v":727322,"vw":418.813655},{"c":426.71,"h":431.49,"l":413.46,"n":15637,"o":415.45,"t":"2026-02-05T05:00:00Z","v":429151,"vw":423.9751},{"c":459.95,"h":465.44,"l":430.86,"n":12430,"o":430.86,"t":"2026-02-06T05:00:00Z","v":449177,"vw":459.019478},{"c":463.69,"h":465.79,"l":447.76,"n":11102,"o":450,"t":"2026-02-09T05:00:00Z","v":339662,"vw":461.429282},{"c":460.8,"h":467.59,"l":456.58,"n":9646,"o":467.59,"t":"2026-02-10T05:00:00Z","v":221833,"vw":461.495757},{"c":475.83,"h":483.14,"l":461.71,"n":18065,"o":475.655,"t":"2026-02-11T05:00:00Z","v":530532,"vw":475.522732},{"c":443.55,"h":476.1,"l":435.53,"n":23684,"o":472.95,"t":"2026-02-12T05:00:00Z","v":709556,"vw":445.221519},{"c":443.76,"h":454.319,"l":437.5,"n":12678,"o":443.86,"t":"2026-02-13T05:00:00Z","v":373634,"vw":445.045787},{"c":442.31,"h":452.99,"l":427.6725,"n":15435,"o":436.02,"t":"2026-02-17T05:00:00Z","v":467426,"vw":441.610363},{"c":451.85,"h":459.9099,"l":445.22,"n":13752,"o":448.42,"t":"2026-02-18T05:00:00Z","v":506456,"vw":452.387901},{"c":442.67,"h":450.88,"l":435.475,"n":9548,"o":444.24,"t":"2026-02-19T05:00:00Z","v":330809,"vw":441.582301},{"c":441.24,"h":449.775,"l":429.03,"n":13537,"o":436.3,"t":"2026-02-20T05:00:00Z","v":337427,"vw":441.939595},{"c":442.53,"h":448.0299,"l":432.955,"n":14540,"o":439.72,"t":"2026-02-23T05:00:00Z","v":297665,"vw":439.911615},{"c":455.02,"h":461.05,"l":444.49,"n":13138,"o":444.95,"t":"2026-02-24T05:00:00Z","v":290770,"vw":455.512722},{"c":457.01,"h":463.99,"l":453.83,"n":15236,"o":459.43,"t":"2026-02-25T05:00:00Z","v":375127,"vw":458.419306},{"c":441.77,"h":457.39,"l":426.085,"n":15419,"o":457.18,"t":"2026-02-26T05:00:00Z","v":466813,"vw":439.554042},{"c":438.86,"h":440.66,"l":430.54,"n":10985,"o":435.66,"t":"2026-02-27T05:00:00Z","v":453103,"vw":436.78723},{"c":448.2,"h":454.97,"l":439.23,"n":17664,"o":442.74,"t":"2026-03-02T05:00:00Z","v":400484,"vw":445.387184},{"c":425.25,"h":436.87,"l":418.6401,"n":13117,"o":428.31,"t":"2026-03-03T05:00:00Z","v":729881,"vw":426.852307},{"c":441.62,"h":442.71,"l":429.56,"n":9355,"o":431.98,"t":"2026-03-04T05:00:00Z","v":272010,"vw":440.020416},{"c":437.6,"h":444.03,"l":422.3,"n":14941,"o":436.01,"t":"2026-03-05T05:00:00Z","v":386494,"vw":433.955364},{"c":411.33,"h":431.78,"l":405,"n":14644,"o":425.74,"t":"2026-03-06T05:00:00Z","v":391302,"vw":415.122288},{"c":433.06,"h":434.28,"l":401,"n":14427,"o":405.4,"t":"2026-03-09T04:00:00Z","v":403655,"vw":425.51579},{"c":432.17,"h":444.83,"l":428.45,"n":15661,"o":433.05,"t":"2026-03-10T04:00:00Z","v":357317,"vw":436.369631},{"c":435.77,"h":442.89,"l":431.34,"n":11190,"o":434.05,"t":"2026-03-11T04:00:00Z","v":276018,"vw":437.314949},{"c":420.11,"h":432.85,"l":417.54,"n":12279,"o":431.08,"t":"2026-03-12T04:00:00Z","v":352061,"vw":422.323924},{"c":428.6,"h":436.23,"l":423.33,"n":12181,"o":425.81,"t":"2026-03-13T04:00:00Z","v":255872,"vw":429.220463},{"c":437.75,"h":447,"l":435.52,"n":9393,"o":445.97,"t":"2026-03-16T04:00:00Z","v":213701,"vw":438.879294},{"c":445.52,"h":445.82,"l":435.12,"n":7081,"o":439.5,"t":"2026-03-17T04:00:00Z","v":125361,"vw":441.950917},{"c":457.8,"h":466.8,"l":445.15,"n":12522,"o":449.49,"t":"2026-03-18T04:00:00Z","v":313673,"vw":459.573724},{"c":472.08,"h":475.66,"l":443,"n":16553,"o":450.5,"t":"2026-03-19T04:00:00Z","v":340032,"vw":465.76806},{"c":465.3,"h":494.1,"l":450.33,"n":18774,"o":483.51,"t":"2026-03-20T04:00:00Z","v":551414,"vw":464.295428},{"c":470.87,"h":484.54,"l":465.9201,"n":18026,"o":467.91,"t":"2026-03-23T04:00:00Z","v":427175,"vw":474.452916},{"c":485.43,"h":495,"l":467.51,"n":16363,"o":467.51,"t":"2026-03-24T04:00:00Z","v":394454,"vw":486.334022},{"c":481.28,"h":488.21,"l":474.29,"n":16902,"o":485.31,"t":"2026-03-25T04:00:00Z","v":303814,"vw":481.966258},{"c":453.61,"h":471.93,"l":452.25,"n":18707,"o":471.79,"t":"2026-03-26T04:00:00Z","v":412049,"vw":457.785796},{"c":440.72,"h":445.98,"l":428.351,"n":19873,"o":443.21,"t":"2026-03-27T04:00:00Z","v":468387,"vw":438.890205},{"c":413.23,"h":445.38,"l":408.38,"n":22163,"o":442.435,"t":"2026-03-30T04:00:00Z","v":461297,"vw":416.488493},{"c":434.28,"h":438.14,"l":419.15,"n":24692,"o":424.57,"t":"2026-03-31T04:00:00Z","v":693366,"vw":431.298171},{"c":445.75,"h":455.735,"l":438.09,"n":17070,"o":438.68,"t":"2026-04-01T04:00:00Z","v":394530,"vw":448.161634},{"c":442.235,"h":453.33,"l":422.07,"n":10944,"o":425,"t":"2026-04-02T04:00:00Z","v":314392,"vw":443.188167},{"c":445.55,"h":449.825,"l":436.44,"n":14128,"o":446.46,"t":"2026-04-06T04:00:00Z","v":332067,"vw":443.227837},{"c":444.36,"h":452.0598,"l":429,"n":11889,"o":433.26,"t":"2026-04-07T04:00:00Z","v":256548,"vw":441.633285},{"c":475.52,"h":482.075,"l":466.24,"n":20273,"o":473.6,"t":"2026-04-08T04:00:00Z","v":546202,"vw":475.505881},{"c":494.08,"h":496.35,"l":483.92,"n":10597,"o":485.01,"t":"2026-04-09T04:00:00Z","v":300956,"vw":491.888744},{"c":496.06,"h":503.01,"l":493,"n":10250,"o":498.97,"t":"2026-04-10T04:00:00Z","v":233299,"vw":496.836189},{"c":507.03,"h":509.1182,"l":491,"n":8887,"o":493.54,"t":"2026-04-13T04:00:00Z","v":212210,"vw":502.876521},{"c":515.03,"h":521.81,"l":508.57,"n":9439,"o":519.46,"t":"2026-04-14T04:00:00Z","v":187810,"vw":514.787378},{"c":517.43,"h":517.94,"l":499.76,"n":11387,"o":513.66,"t":"2026-04-15T04:00:00Z","v":272361,"vw":513.652578},{"c":514.22,"h":524.76,"l":509.3748,"n":10530,"o":518.855,"t":"2026-04-16T04:00:00Z","v":206251,"vw":515.3551},{"c":528.76,"h":528.8,"l":518.22,"n":11012,"o":524.87,"t":"2026-04-17T04:00:00Z","v":238473,"vw":526.083087},{"c":532.17,"h":533.7,"l":521.08,"n":12498,"o":526.79,"t":"2026-04-20T04:00:00Z","v":238287,"vw":530.975817},{"c":527.75,"h":544.62,"l":522.67,"n":13333,"o":535.79,"t":"2026-04-21T04:00:00Z","v":231504,"vw":531.169575},{"c":521.12,"h":535.3,"l":510.0695,"n":18769,"o":535.3,"t":"2026-04-22T04:00:00Z","v":399688,"vw":520.804031},{"c":522.91,"h":533.36,"l":509.76,"n":16981,"o":525.14,"t":"2026-04-23T04:00:00Z","v":295680,"vw":522.32485},{"c":542.95,"h":550,"l":520.705,"n":15814,"o":530.41,"t":"2026-04-24T04:00:00Z","v":380019,"vw":541.952513},{"c":530.3,"h":542.555,"l":520,"n":14730,"o":542.09,"t":"2026-04-27T04:00:00Z","v":248828,"vw":529.310632},{"c":498.95,"h":518,"l":496,"n":14470,"o":506.735,"t":"2026-04-28T04:00:00Z","v":326547,"vw":500.896382},{"c":501.47,"h":505.73,"l":492.07,"n":10676,"o":502.17,"t":"2026-04-29T04:00:00Z","v":266413,"vw":500.392892},{"c":500.43,"h":507.32,"l":485.5,"n":14481,"o":505.32,"t":"2026-04-30T04:00:00Z","v":372885,"vw":498.757433},{"c":494.49,"h":501.05,"l":488.93,"n":10068,"o":496.03,"t":"2026-05-01T04:00:00Z","v":213611,"vw":495.032423},{"c":492.29,"h":499.115,"l":484.21,"n":12178,"o":494.39,"t":"2026-05-04T04:00:00Z","v":251894,"vw":492.349443},{"c":515.67,"h":518.89,"l":501.78,"n":14251,"o":507.46,"t":"2026-05-05T04:00:00Z","v":382640,"vw":514.25045},{"c":534.54,"h":538.1,"l":523.22,"n":14014,"o":534.9,"t":"2026-05-06T04:00:00Z","v":427025,"vw":533.169648},{"c":504.54,"h":530,"l":496.48,"n":13629,"o":530,"t":"2026-05-07T04:00:00Z","v":330278,"vw":505.568638},{"c":521.16,"h":521.84,"l":511.19,"n":11996,"o":515.34,"t":"2026-05-08T04:00:00Z","v":391851,"vw":519.057954},{"c":526.01,"h":529.84,"l":507.73,"n":15481,"o":520.1,"t":"2026-05-11T04:00:00Z","v":370711,"vw":521.096007},{"c":493.19,"h":512.26,"l":477.04,"n":24000,"o":511.725,"t":"2026-05-12T04:00:00Z","v":499872,"vw":490.223709},{"c":503.65,"h":507.27,"l":479.78,"n":21523,"o":499.12,"t":"2026-05-13T04:00:00Z","v":476024,"vw":500.10911},{"c":556.11,"h":565,"l":506.75,"n":26248,"o":518.76,"t":"2026-05-14T04:00:00Z","v":599691,"vw":550.140278},{"c":509.15,"h":541.56,"l":509.01,"n":20140,"o":541.56,"t":"2026-05-15T04:00:00Z","v":412884,"vw":515.578572},{"c":486.75,"h":516,"l":477.57,"n":23884,"o":514.49,"t":"2026-05-18T04:00:00Z","v":638523,"vw":486.834734},{"c":472.49,"h":485.7,"l":462.77,"n":19961,"o":472.47,"t":"2026-05-19T04:00:00Z","v":412702,"vw":472.064825},{"c":494.03,"h":496,"l":477.5001,"n":13991,"o":484,"t":"2026-05-20T04:00:00Z","v":355718,"vw":492.403357},{"c":496.5,"h":499.56,"l":481.86,"n":12444,"o":492.58,"t":"2026-05-21T04:00:00Z","v":332953,"vw":493.783067},{"c":503.49,"h":505.83,"l":492.96,"n":8867,"o":500.83,"t":"2026-05-22T04:00:00Z","v":214732,"vw":502.463639},{"c":527.25,"h":533,"l":510.45,"n":17719,"o":519.665,"t":"2026-05-26T04:00:00Z","v":497356,"vw":525.89998},{"c":512.15,"h":545.62,"l":506.09,"n":19074,"o":544.51,"t":"2026-05-27T04:00:00Z","v":410749,"vw":516.38735},{"c":505.97,"h":520.485,"l":496.75,"n":17764,"o":516.2,"t":"2026-05-28T04:00:00Z","v":361777,"vw":505.714957},{"c":502.33,"h":524.96,"l":498.37,"n":11908,"o":520.11,"t":"2026-05-29T04:00:00Z","v":338592,"vw":506.33775},{"c":481.82,"h":501.24,"l":474.35,"n":16196,"o":500.915,"t":"2026-06-01T04:00:00Z","v":338399,"vw":482.174612},{"c":523.13,"h":524.27,"l":488.34,"n":20304,"o":496.45,"t":"2026-06-02T04:00:00Z","v":487734,"vw":517.935497},{"c":530.04,"h":536.33,"l":511.015,"n":13565,"o":522.01,"t":"2026-06-03T04:00:00Z","v":247901,"vw":528.770859},{"c":520.4,"h":535.9,"l":508.265,"n":19382,"o":521.495,"t":"2026-06-04T04:00:00Z","v":521415,"vw":521.956873},{"c":475.76,"h":505.82,"l":474.79,"n":31372,"o":501.82,"t":"2026-06-05T04:00:00Z","v":970666,"vw":480.434298},{"c":507.96,"h":526.35,"l":497.12,"n":20875,"o":506.79,"t":"2026-06-08T04:00:00Z","v":535900,"vw":510.143742},{"c":514.49,"h":545.26,"l":474.78,"n":24768,"o":521.57,"t":"2026-06-09T04:00:00Z","v":513872,"vw":509.629158},{"c":508.35,"h":540.72,"l":500.2,"n":23681,"o":503.03,"t":"2026-06-10T04:00:00Z","v":466540,"vw":512.081405},{"c":559.62,"h":561.39,"l":525.73,"n":25154,"o":527.23,"t":"2026-06-11T04:00:00Z","v":635611,"vw":553.888798},{"c":583.05,"h":588.4,"l":556,"n":17133,"o":560.48,"t":"2026-06-12T04:00:00Z","v":463813,"vw":579.495336},{"c":605.65,"h":615.99,"l":603.925,"n":18762,"o":608.36,"t":"2026-06-15T04:00:00Z","v":555397,"vw":607.733296},{"c":550.69,"h":601.29,"l":549.43,"n":22572,"o":590.79,"t":"2026-06-16T04:00:00Z","v":664523,"vw":558.99491},{"c":554.42,"h":578.93,"l":552.34,"n":16726,"o":569.46,"t":"2026-06-17T04:00:00Z","v":375409,"vw":562.123048},{"c":575.31,"h":582.315,"l":565.24,"n":20592,"o":572.985,"t":"2026-06-18T04:00:00Z","v":574681,"vw":574.610647},{"c":583.1,"h":586.13,"l":562.0901,"n":16742,"o":582.5,"t":"2026-06-22T04:00:00Z","v":405031,"vw":577.2402},{"c":527.88,"h":545.27,"l":522.04,"n":27745,"o":536.52,"t":"2026-06-23T04:00:00Z","v":733764,"vw":528.846049},{"c":521.93,"h":533.72,"l":508.14,"n":17679,"o":527.34,"t":"2026-06-24T04:00:00Z","v":344407,"vw":519.854366},{"c":534.24,"h":550.6,"l":516.1152,"n":19263,"o":550.6,"t":"2026-06-25T04:00:00Z","v":453614,"vw":533.82425},{"c":488.58,"h":511.12,"l":483.79,"n":23635,"o":505.42,"t":"2026-06-26T04:00:00Z","v":822289,"vw":491.372983},{"c":520.39,"h":524,"l":477.77,"n":20663,"o":494.88,"t":"2026-06-29T04:00:00Z","v":448437,"vw":512.455854},{"c":542.94,"h":552.39,"l":518.4,"n":17179,"o":518.4,"t":"2026-06-30T04:00:00Z","v":572319,"vw":541.858617},{"c":502.6,"h":523.96,"l":499.36,"n":23384,"o":523.96,"t":"2026-07-01T04:00:00Z","v":675985,"vw":505.143357},{"c":470.14,"h":508.14,"l":452.32,"n":35328,"o":500.53,"t":"2026-07-02T04:00:00Z","v":857065,"vw":468.177719},{"c":466.63,"h":490,"l":464.98,"n":20108,"o":478.94,"t":"2026-07-06T04:00:00Z","v":449280,"vw":472.032505},{"c":446.43,"h":453,"l":431.65,"n":31100,"o":435.7,"t":"2026-07-07T04:00:00Z","v":857221,"vw":444.908389},{"c":451.99,"h":454.39,"l":432.73,"n":20041,"o":439.49,"t":"2026-07-08T04:00:00Z","v":531673,"vw":446.912007},{"c":473.99,"h":486.775,"l":469.09,"n":19711,"o":469.83,"t":"2026-07-09T04:00:00Z","v":510759,"vw":476.631787},{"c":475.9,"h":480.13,"l":458.37,"n":10857,"o":464.72,"t":"2026-07-10T04:00:00Z","v":228742,"vw":474.179901},{"c":452.73,"h":465.49,"l":448.23,"n":18571,"o":455.85,"t":"2026-07-13T04:00:00Z","v":462348,"vw":453.420537},{"c":473.54,"h":488.21,"l":471.34,"n":18437,"o":488.21,"t":"2026-07-14T04:00:00Z","v":430275,"vw":475.714939},{"c":472.48,"h":490.47,"l":459.61,"n":23090,"o":488.39,"t":"2026-07-15T04:00:00Z","v":625287,"vw":474.22483},{"c":451.13,"h":473.34,"l":443.9,"n":25699,"o":457.94,"t":"2026-07-16T04:00:00Z","v":786815,"vw":451.694788},{"c":437.46,"h":450.49,"l":421.78,"n":25404,"o":429.03,"t":"2026-07-17T04:00:00Z","v":684920,"vw":436.577506},{"c":433.17,"h":450.72,"l":430.31,"n":14433,"o":447.31,"t":"2026-07-20T04:00:00Z","v":354614,"vw":435.891937},{"c":453.1,"h":459.73,"l":444.61,"n":19463,"o":454.19,"t":"2026-07-21T04:00:00Z","v":619550,"vw":452.121162},{"c":454.42,"h":463.89,"l":445.92,"n":13179,"o":449.32,"t":"2026-07-22T04:00:00Z","v":329810,"vw":455.558214},{"c":455.37,"h":460.49,"l":445.18,"n":13423,"o":450.06,"t":"2026-07-23T04:00:00Z","v":309849,"vw":452.646223},{"c":437.98,"h":460,"l":432.39,"n":18258,"o":457.51,"t":"2026-07-24T04:00:00Z","v":491613,"vw":439.052473},{"c":428.88,"h":451.39,"l":414.3701,"n":20209,"o":445.29,"t":"2026-07-27T04:00:00Z","v":499776,"vw":426.1475},{"c":402.32,"h":413.52,"l":394.645,"n":33024,"o":411.45,"t":"2026-07-28T04:00:00Z","v":851268,"vw":402.987718},{"c":366.91,"h":401.4,"l":356.5,"n":31233,"o":397.79,"t":"2026-07-29T04:00:00Z","v":1054881,"vw":371.988085},{"c":394.07,"h":401.22,"l":377.01,"n":27734,"o":382.9,"t":"2026-07-30T04:00:00Z","v":1044226,"vw":393.435162},{"c":390.87,"h":417.77,"l":388.07,"n":16632,"o":402.9,"t":"2026-07-31T04:00:00Z","v":388352,"vw":396.670745},{"c":393.69,"h":397.72,"l":373.29,"n":17512,"o":378.18,"t":"2026-08-03T04:00:00Z","v":489473,"vw":389.184977},{"c":413.5,"h":415.56,"l":402.695,"n":18289,"o":411.88,"t":"2026-08-04T04:00:00Z","v":751038,"vw":412.618692},{"c":402.38,"h":416.83,"l":398.03,"n":18251,"o":406.9,"t":"2026-08-05T04:00:00Z","v":465892,"vw":406.410261},{"c":381.32,"h":404.98,"l":378.01,"n":27905,"o":402.91,"t":"2026-08-06T04:00:00Z","v":914942,"vw":388.387628},{"c":393.02,"h":399.855,"l":375.63,"n":17271,"o":396.57,"t":"2026-08-07T04:00:00Z","v":461248,"vw":389.691139},{"c":384.8,"h":401.09,"l":384.42,"n":15573,"o":400.94,"t":"2026-08-10T04:00:00Z","v":404683,"vw":387.569331},{"c":395.95,"h":398.4975,"l":389.65,"n":12589,"o":397.54,"t":"2026-08-11T04:00:00Z","v":287684,"vw":393.818624},{"c":405.9,"h":412.9803,"l":403,"n":15770,"o":412.08,"t":"2026-08-12T04:00:00Z","v":415187,"vw":406.873902},{"c":411.5,"h":419.545,"l":402.015,"n":16240,"o":404.91,"t":"2026-08-13T04:00:00Z","v":394879,"vw":412.20477},{"c":418.12,"h":424.9,"l":410.1,"n":17512,"o":413.29,"t":"2026-08-14T04:00:00Z","v":452889,"vw":416.732427},{"c":420.79,"h":431.58,"l":415.545,"n":14841,"o":418.94,"t":"2026-08-17T04:00:00Z","v":374377,"vw":421.902856},{"c":390.96,"h":403.96,"l":386.39,"n":21154,"o":403.38,"t":"2026-08-18T04:00:00Z","v":838938,"vw":391.422601},{"c":385.33,"h":392.5,"l":374.71,"n":15915,"o":392.5,"t":"2026-08-19T04:00:00Z","v":482693,"vw":384.803952},{"c":383.87,"h":389.22,"l":378.46,"n":11025,"o":385.66,"t":"2026-08-20T04:00:00Z","v":389747,"vw":383.40106},{"c":376.99,"h":387.31,"l":371.52,"n":14516,"o":386.28,"t":"2026-08-21T04:00:00Z","v":352170,"vw":375.723564},{"c":362.75,"h":372.44,"l":352.77,"n":19384,"o":372.03,"t":"2026-08-24T04:00:00Z","v":527495,"vw":361.702861},{"c":368.26,"h":371.7,"l":364.44,"n":12138,"o":371,"t":"2026-08-25T04:00:00Z","v":267733,"vw":367.101533},{"c":366.35,"h":371.92,"l":358.37,"n":14070,"o":367.51,"t":"2026-08-26T04:00:00Z","v":403319,"vw":365.382399},{"c":370.915,"h":380.82,"l":362.85,"n":16849,"o":379.8,"t":"2026-08-27T04:00:00Z","v":557446,"vw":369.754307},{"c":349.06,"h":370.44,"l":347.27,"n":17398,"o":368.59,"t":"2026-08-28T04:00:00Z","v":495151,"vw":351.551555},{"c":348.45,"h":354.05,"l":346.25,"n":12910,"o":353.41,"t":"2026-08-31T04:00:00Z","v":310861,"vw":349.044523},{"c":337.64,"h":345.43,"l":335.47,"n":22831,"o":344.37,"t":"2026-09-01T04:00:00Z","v":522976,"vw":338.449614},{"c":349.6,"h":356.52,"l":344.53,"n":24084,"o":354.21,"t":"2026-09-02T04:00:00Z","v":498567,"vw":348.759633},{"c":352.7,"h":354.64,"l":339.36,"n":24021,"o":342.99,"t":"2026-09-03T04:00:00Z","v":664835,"vw":350.113898},{"c":372.1,"h":376.85,"l":360.31,"n":22024,"o":361.22,"t":"2026-09-04T04:00:00Z","v":700554,"vw":371.266422},{"c":377.11,"h":387.71,"l":374.96,"n":27323,"o":383.94,"t":"2026-09-08T04:00:00Z","v":727515,"vw":379.83052},{"c":373.85,"h":381.21,"l":373.04,"n":17956,"o":376.82,"t":"2026-09-09T04:00:00Z","v":459691,"vw":376.365451},{"c":366.03,"h":374.19,"l":364.21,"n":21032,"o":365.51,"t":"2026-09-10T04:00:00Z","v":565301,"vw":367.836371},{"c":371.81,"h":372.13,"l":363.22,"n":15569,"o":370.285,"t":"2026-09-11T04:00:00Z","v":353564,"vw":370.550804},{"c":334.65,"h":348.8,"l":331.885,"n":31738,"o":347.11,"t":"2026-09-14T04:00:00Z","v":925264,"vw":337.068902},{"c":335.08,"h":341.1,"l":329.57,"n":23733,"o":341.1,"t":"2026-09-15T04:00:00Z","v":544706,"vw":333.032337},{"c":339.25,"h":344.92,"l":336.9,"n":17751,"o":340.35,"t":"2026-09-16T04:00:00Z","v":469997,"vw":340.132984},{"c":348.07,"h":349.68,"l":344.01,"n":18280,"o":348.24,"t":"2026-09-17T04:00:00Z","v":533231,"vw":347.676095},{"c":356.11,"h":357.43,"l":343.5,"n":20228,"o":349.44,"t":"2026-09-18T04:00:00Z","v":2687013,"vw":355.336495},{"c":362.81,"h":366.68,"l":352.42,"n":14099,"o":360.58,"t":"2026-09-21T04:00:00Z","v":465497,"vw":361.982424},{"c":369.95,"h":370.99,"l":355.81,"n":13727,"o":356.97,"t":"2026-09-22T04:00:00Z","v":502888,"vw":365.312605},{"c":365.73,"h":369.06,"l":357.53,"n":10046,"o":367.15,"t":"2026-09-23T04:00:00Z","v":312276,"vw":364.935577},{"c":366.8,"h":366.96,"l":356.36,"n":9300,"o":359.46,"t":"2026-09-24T04:00:00Z","v":221776,"vw":364.310588},{"c":368.23,"h":372,"l":365.44,"n":9762,"o":367.85,"t":"2026-09-25T04:00:00Z","v":308679,"vw":368.703972},{"c":370.42,"h":373.21,"l":360.01,"n":9858,"o":365.36,"t":"2026-09-28T04:00:00Z","v":250210,"vw":369.336379},{"c":385.12,"h":385.73,"l":376.4,"n":10685,"o":381.04,"t":"2026-09-29T04:00:00Z","v":207485,"vw":381.97573},{"c":385.2,"h":388.68,"l":381.99,"n":9017,"o":385.51,"t":"2026-09-30T04:00:00Z","v":340192,"vw":385.629947},{"c":386.6,"h":390.395,"l":378.425,"n":10043,"o":385.59,"t":"2026-10-01T04:00:00Z","v":167696,"vw":385.367486},{"c":396.12,"h":402.05,"l":392.205,"n":10515,"o":399.38,"t":"2026-10-02T04:00:00Z","v":226891,"vw":396.11654},{"c":392.86,"h":398.515,"l":388.56,"n":13057,"o":394.65,"t":"2026-10-05T04:00:00Z","v":241944,"vw":394.11965},{"c":394.48,"h":399.32,"l":393.25,"n":13854,"o":397.4,"t":"2026-10-06T04:00:00Z","v":225761,"vw":396.165101},{"c":377.77,"h":385.67,"l":375.35,"n":12094,"o":381.44,"t":"2026-10-07T04:00:00Z","v":283476,"vw":378.886114},{"c":354.59,"h":369.05,"l":345.87,"n":18452,"o":368.86,"t":"2026-10-08T04:00:00Z","v":399857,"vw":356.467702},{"c":353,"h":361.0299,"l":349.14,"n":8637,"o":358.01,"t":"2026-10-09T04:00:00Z","v":184466,"vw":353.225749},{"c":340.4,"h":350.52,"l":339.8,"n":12381,"o":350.52,"t":"2026-10-12T04:00:00Z","v":260910,"vw":342.236904},{"c":342.29,"h":342.755,"l":332.79,"n":16319,"o":340.32,"t":"2026-10-13T04:00:00Z","v":416263,"vw":338.478257},{"c":331.38,"h":341.17,"l":330.35,"n":16231,"o":336.76,"t":"2026-10-14T04:00:00Z","v":365716,"vw":333.582904},{"c":329.44,"h":330.575,"l":314.0501,"n":20109,"o":326.49,"t":"2026-10-15T04:00:00Z","v":468678,"vw":322.374722},{"c":321.2,"h":327.33,"l":317.81,"n":11590,"o":322.86,"t":"2026-10-16T04:00:00Z","v":213022,"vw":322.272008},{"c":319.1,"h":332.34,"l":318.815,"n":9483,"o":331.67,"t":"2026-10-19T04:00:00Z","v":199426,"vw":321.688182},{"c":320.03,"h":322.9299,"l":310.47,"n":10916,"o":314.17,"t":"2026-10-20T04:00:00Z","v":271263,"vw":318.706156},{"c":331.22,"h":332.4,"l":326.13,"n":10475,"o":329.17,"t":"2026-10-21T04:00:00Z","v":213323,"vw":330.496805},{"c":310.13,"h":319.485,"l":305.8,"n":14213,"o":317.05,"t":"2026-10-22T04:00:00Z","v":343910,"vw":311.286262}],"volatilityBars":[{"c":362.98,"h":362.98,"l":362.98,"n":2,"o":362.98,"t":"2026-09-21T08:15:00Z","v":41,"vw":362.98},{"c":364,"h":364,"l":364,"n":8,"o":364,"t":"2026-09-21T13:00:00Z","v":179,"vw":364},{"c":364.2,"h":364.2,"l":364,"n":5,"o":364,"t":"2026-09-21T13:15:00Z","v":116,"vw":364.109091},{"c":355.2,"h":361.79,"l":354.96,"n":457,"o":360.58,"t":"2026-09-21T13:30:00Z","v":22060,"vw":357.065327},{"c":353.63,"h":357.77,"l":353.55,"n":313,"o":355.45,"t":"2026-09-21T13:45:00Z","v":5167,"vw":355.423262},{"c":354,"h":355.02,"l":352.42,"n":457,"o":353.575,"t":"2026-09-21T14:00:00Z","v":20172,"vw":353.4138},{"c":357.15,"h":357.15,"l":353.71,"n":300,"o":353.71,"t":"2026-09-21T14:15:00Z","v":5263,"vw":355.51032},{"c":356.66,"h":358.96,"l":356.66,"n":403,"o":357.67,"t":"2026-09-21T14:30:00Z","v":8634,"vw":357.920064},{"c":357.64,"h":357.64,"l":355.87,"n":321,"o":356.75,"t":"2026-09-21T14:45:00Z","v":5225,"vw":356.709794},{"c":359.73,"h":359.73,"l":357.89,"n":419,"o":357.89,"t":"2026-09-21T15:00:00Z","v":6620,"vw":359.020047},{"c":360.345,"h":360.345,"l":358.78,"n":387,"o":359.45,"t":"2026-09-21T15:15:00Z","v":4397,"vw":359.601438},{"c":359.84,"h":360.85,"l":359.84,"n":476,"o":360.345,"t":"2026-09-21T15:30:00Z","v":33225,"vw":360.159181},{"c":363.21,"h":363.26,"l":360.3525,"n":683,"o":360.385,"t":"2026-09-21T15:45:00Z","v":15738,"vw":361.77993},{"c":363.01,"h":363.865,"l":362.82,"n":505,"o":363.32,"t":"2026-09-21T16:00:00Z","v":8592,"vw":363.298049},{"c":364,"h":364.38,"l":362.72,"n":406,"o":362.87,"t":"2026-09-21T16:15:00Z","v":7948,"vw":363.434452},{"c":364.62,"h":364.89,"l":364.21,"n":409,"o":364.21,"t":"2026-09-21T16:30:00Z","v":7172,"vw":364.609799},{"c":365.9899,"h":366.0399,"l":364.665,"n":490,"o":364.665,"t":"2026-09-21T16:45:00Z","v":8725,"vw":365.188956},{"c":364.91,"h":365.545,"l":364.34,"n":419,"o":365.545,"t":"2026-09-21T17:00:00Z","v":9273,"vw":364.901159},{"c":364.49,"h":365.96,"l":364.49,"n":384,"o":364.91,"t":"2026-09-21T17:15:00Z","v":8064,"vw":365.299763},{"c":365.28,"h":365.28,"l":364.26,"n":256,"o":364.66,"t":"2026-09-21T17:30:00Z","v":4629,"vw":364.767281},{"c":365.4,"h":365.72,"l":365.01,"n":280,"o":365.31,"t":"2026-09-21T17:45:00Z","v":5267,"vw":365.392207},{"c":365.88,"h":365.955,"l":365.06,"n":398,"o":365.4,"t":"2026-09-21T18:00:00Z","v":7755,"vw":365.511467},{"c":365.48,"h":366.02,"l":365.48,"n":371,"o":365.83,"t":"2026-09-21T18:15:00Z","v":6750,"vw":365.763121},{"c":366.14,"h":366.16,"l":365.2,"n":424,"o":365.48,"t":"2026-09-21T18:30:00Z","v":6978,"vw":365.714009},{"c":365.92,"h":366.38,"l":365.83,"n":393,"o":366.22,"t":"2026-09-21T18:45:00Z","v":6923,"vw":366.113345},{"c":366.15,"h":366.68,"l":365.56,"n":665,"o":366.19,"t":"2026-09-21T19:00:00Z","v":15026,"vw":366.168481},{"c":365.2,"h":366.48,"l":365.06,"n":568,"o":366.22,"t":"2026-09-21T19:15:00Z","v":12769,"vw":365.744401},{"c":364.985,"h":366.65,"l":364.985,"n":794,"o":365.24,"t":"2026-09-21T19:30:00Z","v":16793,"vw":365.848134},{"c":362.58,"h":365.15,"l":362.51,"n":2205,"o":364.9,"t":"2026-09-21T19:45:00Z","v":60994,"vw":363.685351},{"c":362.81,"h":362.81,"l":362.81,"n":29,"o":362.81,"t":"2026-09-21T20:00:00Z","v":52874,"vw":362.81},{"c":362.81,"h":362.81,"l":362.81,"n":2,"o":362.81,"t":"2026-09-21T20:30:00Z","v":44,"vw":362.81},{"c":362.81,"h":362.81,"l":362.81,"n":1,"o":362.81,"t":"2026-09-21T23:45:00Z","v":50,"vw":362.81},{"c":360.68,"h":363.5,"l":360.68,"n":13,"o":363.43,"t":"2026-09-22T08:00:00Z","v":449,"vw":363.079749},{"c":362.02,"h":362.02,"l":362.02,"n":3,"o":362.02,"t":"2026-09-22T08:45:00Z","v":51,"vw":362.02},{"c":362.8,"h":362.8,"l":362.8,"n":1,"o":362.8,"t":"2026-09-22T10:00:00Z","v":46,"vw":362.8},{"c":362.58,"h":362.6,"l":362.53,"n":16,"o":362.6,"t":"2026-09-22T11:00:00Z","v":425,"vw":362.576471},{"c":361.49,"h":362.01,"l":361.43,"n":19,"o":361.62,"t":"2026-09-22T11:15:00Z","v":469,"vw":361.597003},{"c":359.08,"h":359.08,"l":358.3,"n":7,"o":358.3,"t":"2026-09-22T12:15:00Z","v":166,"vw":358.69},{"c":357.71,"h":358.5,"l":357.71,"n":13,"o":358.5,"t":"2026-09-22T12:45:00Z","v":230,"vw":358.061111},{"c":358.84,"h":359.3197,"l":358.84,"n":12,"o":359,"t":"2026-09-22T13:00:00Z","v":317,"vw":359.060038},{"c":357.41,"h":358.05,"l":357.41,"n":22,"o":358.05,"t":"2026-09-22T13:15:00Z","v":398,"vw":357.789259},{"c":358.86,"h":359.94,"l":355.81,"n":352,"o":356.97,"t":"2026-09-22T13:30:00Z","v":8332,"vw":357.793052},{"c":359.13,"h":359.55,"l":356.99,"n":554,"o":358.48,"t":"2026-09-22T13:45:00Z","v":19978,"vw":358.630071},{"c":360.57,"h":360.58,"l":357.76,"n":536,"o":359.08,"t":"2026-09-22T14:00:00Z","v":11755,"vw":358.314677},{"c":360.125,"h":360.31,"l":358.035,"n":448,"o":360.04,"t":"2026-09-22T14:15:00Z","v":8477,"vw":359.431018},{"c":357.69,"h":360.96,"l":357.465,"n":400,"o":360.135,"t":"2026-09-22T14:30:00Z","v":10492,"vw":359.17448},{"c":359.14,"h":359.14,"l":357.3,"n":469,"o":357.685,"t":"2026-09-22T14:45:00Z","v":20984,"vw":357.693071},{"c":359.67,"h":359.67,"l":358.89,"n":145,"o":359.66,"t":"2026-09-22T15:00:00Z","v":1877,"vw":359.229045},{"c":358.99,"h":360.86,"l":358.51,"n":143,"o":359.93,"t":"2026-09-22T15:15:00Z","v":2094,"vw":359.521782},{"c":358.29,"h":358.835,"l":357.93,"n":142,"o":358.31,"t":"2026-09-22T15:30:00Z","v":4048,"vw":358.448713},{"c":360,"h":360,"l":358.005,"n":275,"o":358.005,"t":"2026-09-22T15:45:00Z","v":2908,"vw":358.721948},{"c":359.84,"h":360.87,"l":359.84,"n":224,"o":360.43,"t":"2026-09-22T16:00:00Z","v":3326,"vw":360.366742},{"c":358.73,"h":359.815,"l":358.69,"n":229,"o":359.72,"t":"2026-09-22T16:15:00Z","v":2653,"vw":359.274268},{"c":359.585,"h":359.72,"l":359.035,"n":364,"o":359.035,"t":"2026-09-22T16:30:00Z","v":5457,"vw":359.4217},{"c":360.59,"h":360.63,"l":359.39,"n":306,"o":359.595,"t":"2026-09-22T16:45:00Z","v":3495,"vw":360.157908},{"c":359.78,"h":360.87,"l":359.78,"n":280,"o":360.83,"t":"2026-09-22T17:00:00Z","v":3010,"vw":360.543436},{"c":361.83,"h":361.83,"l":359.38,"n":386,"o":360.31,"t":"2026-09-22T17:15:00Z","v":6807,"vw":360.511621},{"c":361.65,"h":361.92,"l":361.19,"n":276,"o":361.92,"t":"2026-09-22T17:30:00Z","v":6407,"vw":361.383595},{"c":361.63,"h":362.4,"l":360.77,"n":284,"o":360.98,"t":"2026-09-22T17:45:00Z","v":55664,"vw":361.213666},{"c":362.455,"h":363.075,"l":361.82,"n":479,"o":361.82,"t":"2026-09-22T18:00:00Z","v":7570,"vw":362.507709},{"c":363.62,"h":364.23,"l":363.08,"n":308,"o":363.17,"t":"2026-09-22T18:15:00Z","v":8614,"vw":363.7268},{"c":363.89,"h":364.02,"l":363.18,"n":659,"o":364,"t":"2026-09-22T18:30:00Z","v":10475,"vw":363.57866},{"c":363.435,"h":363.885,"l":362.78,"n":428,"o":363.6,"t":"2026-09-22T18:45:00Z","v":7931,"vw":363.439877},{"c":364.72,"h":364.72,"l":363.16,"n":550,"o":363.44,"t":"2026-09-22T19:00:00Z","v":9397,"vw":363.844061},{"c":365.15,"h":366.165,"l":364.48,"n":379,"o":364.79,"t":"2026-09-22T19:15:00Z","v":5430,"vw":365.159043},{"c":368.14,"h":368.66,"l":364.745,"n":537,"o":364.82,"t":"2026-09-22T19:30:00Z","v":8301,"vw":366.606377},{"c":370.99,"h":370.99,"l":366.76,"n":3028,"o":368.49,"t":"2026-09-22T19:45:00Z","v":93887,"vw":369.355},{"c":369.95,"h":369.95,"l":369.95,"n":24,"o":369.95,"t":"2026-09-22T20:00:00Z","v":122678,"vw":369.95},{"c":370,"h":370,"l":369.5,"n":20,"o":369.5,"t":"2026-09-23T09:00:00Z","v":280,"vw":369.651007},{"c":367.99,"h":367.99,"l":367.99,"n":14,"o":367.99,"t":"2026-09-23T09:15:00Z","v":276,"vw":367.99},{"c":368.56,"h":368.56,"l":368.33,"n":19,"o":368.33,"t":"2026-09-23T09:30:00Z","v":358,"vw":368.399161},{"c":365.95,"h":365.97,"l":365.95,"n":13,"o":365.97,"t":"2026-09-23T11:15:00Z","v":215,"vw":365.962157},{"c":365,"h":365,"l":364.28,"n":13,"o":364.53,"t":"2026-09-23T11:30:00Z","v":516,"vw":364.562684},{"c":365.75,"h":365.75,"l":365.75,"n":5,"o":365.75,"t":"2026-09-23T12:30:00Z","v":100,"vw":365.75},{"c":365.95,"h":365.97,"l":365.95,"n":9,"o":365.97,"t":"2026-09-23T12:45:00Z","v":241,"vw":365.959474},{"c":365.23,"h":365.23,"l":364.31,"n":9,"o":364.41,"t":"2026-09-23T13:00:00Z","v":307,"vw":364.746667},{"c":367.48,"h":367.62,"l":367.48,"n":14,"o":367.62,"t":"2026-09-23T13:15:00Z","v":212,"vw":367.543636},{"c":364.105,"h":367.28,"l":363.3,"n":437,"o":367.15,"t":"2026-09-23T13:30:00Z","v":13745,"vw":366.166888},{"c":361.93,"h":363.51,"l":359.92,"n":321,"o":363.51,"t":"2026-09-23T13:45:00Z","v":5939,"vw":361.221589},{"c":359.74,"h":363.99,"l":359.73,"n":229,"o":362.87,"t":"2026-09-23T14:00:00Z","v":4331,"vw":362.03475},{"c":359.625,"h":360,"l":357.53,"n":355,"o":359.39,"t":"2026-09-23T14:15:00Z","v":7565,"vw":358.40312},{"c":360.04,"h":360.51,"l":358.3,"n":255,"o":359.43,"t":"2026-09-23T14:30:00Z","v":5245,"vw":359.543709},{"c":367.85,"h":368.205,"l":360.69,"n":413,"o":360.69,"t":"2026-09-23T14:45:00Z","v":14249,"vw":365.752065},{"c":367.55,"h":369.06,"l":366.03,"n":579,"o":367.94,"t":"2026-09-23T15:00:00Z","v":18954,"vw":367.451252},{"c":367.6475,"h":368.25,"l":366.6,"n":366,"o":367.95,"t":"2026-09-23T15:15:00Z","v":6261,"vw":367.68146},{"c":366.54,"h":367.6,"l":365.4,"n":263,"o":367.225,"t":"2026-09-23T15:30:00Z","v":6122,"vw":366.161871},{"c":364.42,"h":366.38,"l":363.28,"n":96,"o":366.2,"t":"2026-09-23T15:45:00Z","v":1286,"vw":365.099143},{"c":364.29,"h":365.7,"l":362.68,"n":225,"o":364.38,"t":"2026-09-23T16:00:00Z","v":3796,"vw":363.933617},{"c":363.63,"h":365.28,"l":363.63,"n":118,"o":365.28,"t":"2026-09-23T16:15:00Z","v":2091,"vw":364.178351},{"c":363.63,"h":364.468,"l":362.97,"n":184,"o":363.37,"t":"2026-09-23T16:30:00Z","v":2978,"vw":363.541302},{"c":360.84,"h":362.57,"l":360.54,"n":216,"o":362.57,"t":"2026-09-23T16:45:00Z","v":4241,"vw":361.663991},{"c":360.5,"h":361.515,"l":359.96,"n":321,"o":360.84,"t":"2026-09-23T17:00:00Z","v":4802,"vw":360.67032},{"c":361.935,"h":362.66,"l":360.865,"n":201,"o":360.865,"t":"2026-09-23T17:15:00Z","v":3046,"vw":361.846576},{"c":362.98,"h":363.47,"l":361.84,"n":347,"o":361.98,"t":"2026-09-23T17:30:00Z","v":7165,"vw":362.869907},{"c":365.48,"h":365.48,"l":363.78,"n":203,"o":364.07,"t":"2026-09-23T17:45:00Z","v":2898,"vw":364.673511},{"c":364.65,"h":365.348,"l":363.89,"n":188,"o":365.06,"t":"2026-09-23T18:00:00Z","v":2589,"vw":364.539619},{"c":365.72,"h":365.72,"l":364.37,"n":239,"o":364.67,"t":"2026-09-23T18:15:00Z","v":3473,"vw":365.060801},{"c":365.04,"h":365.585,"l":364.81,"n":98,"o":365.16,"t":"2026-09-23T18:30:00Z","v":1197,"vw":365.129333},{"c":366.375,"h":366.42,"l":364.535,"n":311,"o":364.8,"t":"2026-09-23T18:45:00Z","v":5611,"vw":365.087246},{"c":365.99,"h":366.8999,"l":365.075,"n":287,"o":366.33,"t":"2026-09-23T19:00:00Z","v":4332,"vw":366.000774},{"c":365.58,"h":366.08,"l":364.69,"n":348,"o":366.08,"t":"2026-09-23T19:15:00Z","v":3781,"vw":365.480879},{"c":365.34,"h":366.99,"l":365.09,"n":676,"o":365.39,"t":"2026-09-23T19:30:00Z","v":9692,"vw":365.905315},{"c":366.04,"h":366.28,"l":364.79,"n":1596,"o":365.34,"t":"2026-09-23T19:45:00Z","v":25208,"vw":365.619844},{"c":367.1405,"h":367.1405,"l":365.73,"n":31,"o":366.121,"t":"2026-09-23T20:00:00Z","v":26839,"vw":365.759092},{"c":365.73,"h":365.73,"l":365.73,"n":1,"o":365.73,"t":"2026-09-23T20:15:00Z","v":30990,"vw":365.73},{"c":371.9,"h":371.9,"l":371.9,"n":3,"o":371.9,"t":"2026-09-23T22:00:00Z","v":100,"vw":371.9},{"c":360.25,"h":362.04,"l":360.25,"n":11,"o":362.04,"t":"2026-09-24T08:00:00Z","v":240,"vw":360.874419},{"c":357.25,"h":357.25,"l":357.25,"n":3,"o":357.25,"t":"2026-09-24T09:00:00Z","v":77,"vw":357.25},{"c":357.3,"h":357.35,"l":357.3,"n":8,"o":357.35,"t":"2026-09-24T10:15:00Z","v":192,"vw":357.32},{"c":358.95,"h":358.95,"l":358.95,"n":3,"o":358.95,"t":"2026-09-24T10:30:00Z","v":103,"vw":358.95},{"c":358.2,"h":358.2,"l":358.14,"n":3,"o":358.14,"t":"2026-09-24T11:45:00Z","v":279,"vw":358.190123},{"c":358.67,"h":358.67,"l":358.67,"n":4,"o":358.67,"t":"2026-09-24T12:00:00Z","v":183,"vw":358.67},{"c":357.21,"h":357.21,"l":357.16,"n":16,"o":357.21,"t":"2026-09-24T12:30:00Z","v":339,"vw":357.199189},{"c":358.47,"h":358.48,"l":358.47,"n":15,"o":358.48,"t":"2026-09-24T13:15:00Z","v":332,"vw":358.47589},{"c":358.32,"h":359.46,"l":356.36,"n":357,"o":359.46,"t":"2026-09-24T13:30:00Z","v":7182,"vw":358.458393},{"c":359.47,"h":361.5,"l":358.53,"n":318,"o":358.53,"t":"2026-09-24T13:45:00Z","v":5960,"vw":359.629561},{"c":360.52,"h":361.38,"l":359.41,"n":355,"o":359.87,"t":"2026-09-24T14:00:00Z","v":7165,"vw":360.494399},{"c":361.86,"h":361.86,"l":359.37,"n":326,"o":359.58,"t":"2026-09-24T14:15:00Z","v":5252,"vw":359.84814},{"c":360.03,"h":362.645,"l":359.82,"n":168,"o":362.21,"t":"2026-09-24T14:30:00Z","v":3360,"vw":361.497307},{"c":358.33,"h":360.37,"l":358.23,"n":210,"o":359.92,"t":"2026-09-24T14:45:00Z","v":3250,"vw":359.008924},{"c":358.964,"h":359.27,"l":357.44,"n":166,"o":359.1,"t":"2026-09-24T15:00:00Z","v":2519,"vw":358.324619},{"c":359.53,"h":359.89,"l":358.49,"n":219,"o":359.455,"t":"2026-09-24T15:15:00Z","v":3751,"vw":359.060797},{"c":358.48,"h":359.25,"l":358.18,"n":270,"o":359.15,"t":"2026-09-24T15:30:00Z","v":6539,"vw":359.019656},{"c":359.39,"h":359.92,"l":358.31,"n":178,"o":358.66,"t":"2026-09-24T15:45:00Z","v":4063,"vw":359.031168},{"c":359.65,"h":359.65,"l":358.505,"n":116,"o":359.28,"t":"2026-09-24T16:00:00Z","v":2465,"vw":359.025234},{"c":362.32,"h":364.22,"l":360,"n":332,"o":360,"t":"2026-09-24T16:15:00Z","v":5252,"vw":362.683684},{"c":364.97,"h":366.41,"l":363.16,"n":255,"o":363.16,"t":"2026-09-24T16:30:00Z","v":3710,"vw":364.818421},{"c":365.7025,"h":366,"l":364.75,"n":262,"o":364.95,"t":"2026-09-24T16:45:00Z","v":4752,"vw":365.587595},{"c":364.29,"h":365.89,"l":364.29,"n":125,"o":364.85,"t":"2026-09-24T17:00:00Z","v":1971,"vw":365.390707},{"c":361.93,"h":363.6975,"l":361.93,"n":86,"o":363.2,"t":"2026-09-24T17:15:00Z","v":1115,"vw":363.149969},{"c":362.1,"h":363.57,"l":361.975,"n":105,"o":363.31,"t":"2026-09-24T17:30:00Z","v":1260,"vw":362.782492},{"c":362.4,"h":362.79,"l":361.54,"n":262,"o":362.16,"t":"2026-09-24T17:45:00Z","v":3515,"vw":362.387284},{"c":363.01,"h":363.01,"l":361.22,"n":111,"o":361.91,"t":"2026-09-24T18:00:00Z","v":1609,"vw":361.766667},{"c":364.01,"h":364.24,"l":362.37,"n":196,"o":363.22,"t":"2026-09-24T18:15:00Z","v":4066,"vw":363.524849},{"c":362.72,"h":363.65,"l":362.455,"n":111,"o":363.65,"t":"2026-09-24T18:30:00Z","v":1572,"vw":363.112746},{"c":363.85,"h":363.85,"l":362.57,"n":182,"o":363.37,"t":"2026-09-24T18:45:00Z","v":1567,"vw":363.462469},{"c":363.17,"h":363.42,"l":362.43,"n":197,"o":363.42,"t":"2026-09-24T19:00:00Z","v":3095,"vw":363.12076},{"c":362.82,"h":363.725,"l":362.79,"n":213,"o":363.13,"t":"2026-09-24T19:15:00Z","v":3103,"vw":363.169169},{"c":363.63,"h":363.85,"l":362.77,"n":394,"o":362.77,"t":"2026-09-24T19:30:00Z","v":5447,"vw":363.404384},{"c":366.84,"h":366.96,"l":363.575,"n":1906,"o":363.58,"t":"2026-09-24T19:45:00Z","v":60867,"vw":365.487614},{"c":366.8,"h":366.8,"l":366.8,"n":19,"o":366.8,"t":"2026-09-24T20:00:00Z","v":53039,"vw":366.8},{"c":366.8,"h":366.8,"l":366.8,"n":1,"o":366.8,"t":"2026-09-24T21:00:00Z","v":363,"vw":366.8},{"c":372,"h":372.15,"l":371.99,"n":17,"o":371.99,"t":"2026-09-25T13:15:00Z","v":313,"vw":372.026222},{"c":370.81,"h":371.71,"l":365.89,"n":226,"o":367.85,"t":"2026-09-25T13:30:00Z","v":9000,"vw":369.370673},{"c":371.69,"h":371.69,"l":367.7,"n":146,"o":369.07,"t":"2026-09-25T13:45:00Z","v":3321,"vw":368.844597},{"c":367.02,"h":372,"l":367.02,"n":331,"o":372,"t":"2026-09-25T14:00:00Z","v":5013,"vw":369.212964},{"c":366.9325,"h":368.275,"l":366.03,"n":180,"o":367.02,"t":"2026-09-25T14:15:00Z","v":2464,"vw":366.958532},{"c":367.42,"h":368.0431,"l":365.44,"n":191,"o":365.55,"t":"2026-09-25T14:30:00Z","v":4457,"vw":366.389182},{"c":368.07,"h":368.81,"l":366.23,"n":170,"o":366.23,"t":"2026-09-25T14:45:00Z","v":49305,"vw":368.061062},{"c":368.29,"h":369.45,"l":367.75,"n":276,"o":368.395,"t":"2026-09-25T15:00:00Z","v":23726,"vw":368.8009},{"c":366.8,"h":368.83,"l":366.13,"n":187,"o":368.295,"t":"2026-09-25T15:15:00Z","v":3401,"vw":367.938379},{"c":366.835,"h":369.21,"l":366.42,"n":208,"o":367.5,"t":"2026-09-25T15:30:00Z","v":2622,"vw":368.196121},{"c":368.96,"h":368.96,"l":366.84,"n":144,"o":366.84,"t":"2026-09-25T15:45:00Z","v":2617,"vw":367.576606},{"c":369.64,"h":370.765,"l":368.57,"n":420,"o":368.67,"t":"2026-09-25T16:00:00Z","v":9473,"vw":370.002107},{"c":369.57,"h":370.08,"l":368.41,"n":151,"o":369.735,"t":"2026-09-25T16:15:00Z","v":2823,"vw":369.568257},{"c":370,"h":370.12,"l":368.84,"n":199,"o":370.12,"t":"2026-09-25T16:30:00Z","v":2341,"vw":369.621891},{"c":369.335,"h":370.67,"l":369.07,"n":274,"o":369.795,"t":"2026-09-25T16:45:00Z","v":3306,"vw":369.691893},{"c":369.75,"h":370.27,"l":369.505,"n":140,"o":370.11,"t":"2026-09-25T17:00:00Z","v":1776,"vw":369.944295},{"c":370.225,"h":370.42,"l":369.3,"n":257,"o":369.75,"t":"2026-09-25T17:15:00Z","v":3545,"vw":370.06835},{"c":369.26,"h":370.035,"l":368.81,"n":257,"o":369.61,"t":"2026-09-25T17:30:00Z","v":3736,"vw":369.25918},{"c":369.905,"h":370.05,"l":369.33,"n":317,"o":369.78,"t":"2026-09-25T17:45:00Z","v":4174,"vw":369.714958},{"c":369.195,"h":369.99,"l":369.055,"n":150,"o":369.98,"t":"2026-09-25T18:00:00Z","v":2009,"vw":369.518069},{"c":369.7,"h":370.215,"l":369.355,"n":243,"o":369.445,"t":"2026-09-25T18:15:00Z","v":5306,"vw":369.757411},{"c":369.255,"h":369.86,"l":368.75,"n":126,"o":369.76,"t":"2026-09-25T18:30:00Z","v":1798,"vw":369.328519},{"c":369.065,"h":369.31,"l":368.71,"n":212,"o":369.03,"t":"2026-09-25T18:45:00Z","v":4132,"vw":369.063806},{"c":369.61,"h":370.2,"l":368.77,"n":368,"o":368.8,"t":"2026-09-25T19:00:00Z","v":4046,"vw":369.554428},{"c":369.57,"h":370.02,"l":369.28,"n":192,"o":370.02,"t":"2026-09-25T19:15:00Z","v":2407,"vw":369.673285},{"c":369.65,"h":369.82,"l":368.37,"n":532,"o":369.2,"t":"2026-09-25T19:30:00Z","v":13074,"vw":369.231209},{"c":368.2,"h":370.62,"l":368.2,"n":1773,"o":369.0675,"t":"2026-09-25T19:45:00Z","v":58176,"vw":369.126722},{"c":368.23,"h":368.23,"l":368.23,"n":19,"o":368.23,"t":"2026-09-25T20:00:00Z","v":43164,"vw":368.23},{"c":368.23,"h":368.23,"l":368.23,"n":1,"o":368.23,"t":"2026-09-25T20:30:00Z","v":726,"vw":368.23},{"c":358,"h":358,"l":358,"n":4,"o":358,"t":"2026-09-28T08:45:00Z","v":80,"vw":358},{"c":358,"h":358,"l":358,"n":5,"o":358,"t":"2026-09-28T10:30:00Z","v":121,"vw":358},{"c":360,"h":363,"l":360,"n":5,"o":363,"t":"2026-09-28T11:15:00Z","v":156,"vw":361.043478},{"c":368.675,"h":369.5,"l":363.595,"n":477,"o":365.36,"t":"2026-09-28T13:30:00Z","v":14757,"vw":366.961889},{"c":368.58,"h":370.735,"l":367.37,"n":262,"o":369.57,"t":"2026-09-28T13:45:00Z","v":4370,"vw":368.816649},{"c":365.0975,"h":368.465,"l":365.0975,"n":333,"o":368.465,"t":"2026-09-28T14:00:00Z","v":9187,"vw":366.492606},{"c":367.4,"h":367.52,"l":365.79,"n":258,"o":366.13,"t":"2026-09-28T14:15:00Z","v":3271,"vw":366.590225},{"c":362.5,"h":367.34,"l":362.175,"n":363,"o":367.03,"t":"2026-09-28T14:30:00Z","v":5758,"vw":364.228312},{"c":362.46,"h":362.74,"l":360.01,"n":288,"o":362.205,"t":"2026-09-28T14:45:00Z","v":4205,"vw":361.428152},{"c":361.84,"h":362.53,"l":361.83,"n":104,"o":362.49,"t":"2026-09-28T15:00:00Z","v":1391,"vw":362.209545},{"c":363.71,"h":363.71,"l":360.65,"n":200,"o":361.94,"t":"2026-09-28T15:15:00Z","v":3029,"vw":361.817379},{"c":363.21,"h":364.23,"l":363.19,"n":72,"o":364.23,"t":"2026-09-28T15:30:00Z","v":1339,"vw":363.811192},{"c":365.94,"h":366.8,"l":363.65,"n":185,"o":363.65,"t":"2026-09-28T15:45:00Z","v":2254,"vw":365.404768},{"c":365.925,"h":365.94,"l":365.1,"n":64,"o":365.94,"t":"2026-09-28T16:00:00Z","v":867,"vw":365.719719},{"c":372.515,"h":373.21,"l":366.545,"n":367,"o":366.71,"t":"2026-09-28T16:15:00Z","v":6158,"vw":371.256206},{"c":369.97,"h":373.09,"l":369.97,"n":199,"o":370.98,"t":"2026-09-28T16:30:00Z","v":2187,"vw":371.108819},{"c":366.91,"h":370.34,"l":366.91,"n":126,"o":369.955,"t":"2026-09-28T16:45:00Z","v":1861,"vw":368.841477},{"c":370.635,"h":372.075,"l":366.86,"n":307,"o":367.425,"t":"2026-09-28T17:00:00Z","v":6124,"vw":369.383406},{"c":369.99,"h":370.82,"l":369.33,"n":146,"o":369.33,"t":"2026-09-28T17:15:00Z","v":2394,"vw":370.047173},{"c":370.32,"h":371.13,"l":369.98,"n":194,"o":369.98,"t":"2026-09-28T17:30:00Z","v":3444,"vw":370.749822},{"c":371.47,"h":371.69,"l":370.44,"n":284,"o":370.44,"t":"2026-09-28T17:45:00Z","v":4563,"vw":371.064529},{"c":370.72,"h":371.78,"l":370.57,"n":195,"o":371.245,"t":"2026-09-28T18:00:00Z","v":1967,"vw":371.18754},{"c":371.81,"h":371.81,"l":370.7,"n":221,"o":371.15,"t":"2026-09-28T18:15:00Z","v":3619,"vw":371.342077},{"c":370.13,"h":371.555,"l":369.33,"n":169,"o":371.555,"t":"2026-09-28T18:30:00Z","v":2084,"vw":370.842906},{"c":372.86,"h":373.095,"l":370.57,"n":406,"o":370.57,"t":"2026-09-28T18:45:00Z","v":4519,"vw":371.903128},{"c":371.67,"h":372.525,"l":370.96,"n":318,"o":372.525,"t":"2026-09-28T19:00:00Z","v":3103,"vw":371.682747},{"c":371.09,"h":371.76,"l":371.05,"n":256,"o":371.44,"t":"2026-09-28T19:15:00Z","v":2810,"vw":371.497209},{"c":370.43,"h":371.5158,"l":368.84,"n":542,"o":371.21,"t":"2026-09-28T19:30:00Z","v":6209,"vw":370.86452},{"c":370.52,"h":371.215,"l":369.175,"n":1744,"o":369.99,"t":"2026-09-28T19:45:00Z","v":29863,"vw":370.464336},{"c":370.42,"h":370.42,"l":370.42,"n":37,"o":370.42,"t":"2026-09-28T20:00:00Z","v":54805,"vw":370.42},{"c":370.42,"h":370.42,"l":370.42,"n":1,"o":370.42,"t":"2026-09-28T20:15:00Z","v":1452,"vw":370.42},{"c":376,"h":376,"l":375.53,"n":44,"o":375.53,"t":"2026-09-29T08:00:00Z","v":701,"vw":375.642207},{"c":376.77,"h":376.77,"l":376.77,"n":7,"o":376.77,"t":"2026-09-29T08:15:00Z","v":122,"vw":376.77},{"c":376.07,"h":376.07,"l":376.07,"n":8,"o":376.07,"t":"2026-09-29T08:30:00Z","v":119,"vw":376.07},{"c":377.29,"h":378.66,"l":377.29,"n":17,"o":378.66,"t":"2026-09-29T08:45:00Z","v":386,"vw":378.267317},{"c":376.12,"h":377,"l":376.12,"n":9,"o":377,"t":"2026-09-29T09:00:00Z","v":228,"vw":376.652844},{"c":375.84,"h":376.12,"l":375.84,"n":16,"o":376.12,"t":"2026-09-29T09:15:00Z","v":300,"vw":375.995556},{"c":374.99,"h":374.99,"l":374.99,"n":2,"o":374.99,"t":"2026-09-29T10:30:00Z","v":58,"vw":374.99},{"c":376,"h":376,"l":376,"n":1,"o":376,"t":"2026-09-29T11:00:00Z","v":66,"vw":376},{"c":375.55,"h":375.55,"l":375.55,"n":8,"o":375.55,"t":"2026-09-29T11:15:00Z","v":122,"vw":375.55},{"c":376,"h":376,"l":376,"n":3,"o":376,"t":"2026-09-29T11:30:00Z","v":93,"vw":376},{"c":375.3,"h":375.98,"l":375.3,"n":4,"o":375.98,"t":"2026-09-29T12:30:00Z","v":100,"vw":375.64},{"c":377.02,"h":377.02,"l":376.8,"n":11,"o":377,"t":"2026-09-29T13:00:00Z","v":476,"vw":376.984378},{"c":379.99,"h":379.99,"l":378.5,"n":15,"o":378.5,"t":"2026-09-29T13:15:00Z","v":344,"vw":378.955278},{"c":383.46,"h":384.155,"l":378.135,"n":426,"o":381.04,"t":"2026-09-29T13:30:00Z","v":11354,"vw":381.4595},{"c":381.175,"h":382.29,"l":380.25,"n":130,"o":382.08,"t":"2026-09-29T13:45:00Z","v":1898,"vw":381.458233},{"c":379.72,"h":382.12,"l":378.92,"n":279,"o":381.175,"t":"2026-09-29T14:00:00Z","v":3726,"vw":380.940768},{"c":382.09,"h":382.205,"l":379.72,"n":211,"o":379.72,"t":"2026-09-29T14:15:00Z","v":3799,"vw":381.702895},{"c":381.91,"h":382.53,"l":381.31,"n":221,"o":382.1,"t":"2026-09-29T14:30:00Z","v":3214,"vw":381.837118},{"c":382.72,"h":383.78,"l":381.25,"n":231,"o":381.895,"t":"2026-09-29T14:45:00Z","v":3099,"vw":382.694658},{"c":381.54,"h":382.36,"l":381.44,"n":127,"o":382.36,"t":"2026-09-29T15:00:00Z","v":1798,"vw":381.936429},{"c":380.47,"h":382.12,"l":379.565,"n":190,"o":382,"t":"2026-09-29T15:15:00Z","v":2394,"vw":381.087814},{"c":378.85,"h":381.07,"l":378.85,"n":216,"o":380.39,"t":"2026-09-29T15:30:00Z","v":5286,"vw":380.019383},{"c":379.85,"h":380.36,"l":379.025,"n":159,"o":379.025,"t":"2026-09-29T15:45:00Z","v":2565,"vw":379.778809},{"c":378.49,"h":379.83,"l":378.15,"n":222,"o":379.83,"t":"2026-09-29T16:00:00Z","v":3502,"vw":379.161999},{"c":378.215,"h":378.7199,"l":377.59,"n":229,"o":378.15,"t":"2026-09-29T16:15:00Z","v":4052,"vw":377.943633},{"c":376.9,"h":378.22,"l":376.54,"n":201,"o":378.13,"t":"2026-09-29T16:30:00Z","v":3066,"vw":377.250404},{"c":377.15,"h":377.24,"l":376.4,"n":184,"o":377.03,"t":"2026-09-29T16:45:00Z","v":3035,"vw":376.778646},{"c":378.58,"h":378.58,"l":376.42,"n":191,"o":376.99,"t":"2026-09-29T17:00:00Z","v":2588,"vw":377.496215},{"c":378.91,"h":379.18,"l":377.94,"n":233,"o":378.42,"t":"2026-09-29T17:15:00Z","v":2960,"vw":378.425845},{"c":377.82,"h":379.45,"l":377.82,"n":114,"o":378.63,"t":"2026-09-29T17:30:00Z","v":1991,"vw":378.988722},{"c":378.04,"h":379.02,"l":377.56,"n":210,"o":378.545,"t":"2026-09-29T17:45:00Z","v":4049,"vw":378.031381},{"c":378.56,"h":379.405,"l":378.08,"n":307,"o":378.08,"t":"2026-09-29T18:00:00Z","v":3854,"vw":378.657058},{"c":378.96,"h":379.27,"l":378.31,"n":229,"o":379.01,"t":"2026-09-29T18:15:00Z","v":3235,"vw":378.821391},{"c":379.46,"h":380.44,"l":378.8,"n":389,"o":378.835,"t":"2026-09-29T18:30:00Z","v":5602,"vw":379.462588},{"c":380.12,"h":380.14,"l":379.47,"n":125,"o":379.78,"t":"2026-09-29T18:45:00Z","v":1494,"vw":379.722933},{"c":380.6,"h":381.22,"l":379.86,"n":412,"o":380.28,"t":"2026-09-29T19:00:00Z","v":5292,"vw":380.586185},{"c":380.63,"h":381.425,"l":380.45,"n":588,"o":380.6,"t":"2026-09-29T19:15:00Z","v":9257,"vw":380.825393},{"c":381.26,"h":382.14,"l":380.43,"n":953,"o":381.075,"t":"2026-09-29T19:30:00Z","v":30822,"vw":381.377484},{"c":385.09,"h":385.73,"l":380.8,"n":2246,"o":381.25,"t":"2026-09-29T19:45:00Z","v":43360,"vw":383.615694},{"c":371.31,"h":385.12,"l":371.31,"n":17,"o":385.12,"t":"2026-09-29T20:00:00Z","v":26876,"vw":385.091465},{"c":385.58,"h":385.6,"l":385,"n":10,"o":385.12,"t":"2026-09-29T20:30:00Z","v":555,"vw":385.459316},{"c":382.6,"h":382.6,"l":382.6,"n":1,"o":382.6,"t":"2026-09-29T21:15:00Z","v":50,"vw":382.6},{"c":381,"h":383.5,"l":381,"n":26,"o":383.5,"t":"2026-09-30T08:45:00Z","v":416,"vw":382.438849},{"c":383.45,"h":383.45,"l":383.39,"n":7,"o":383.39,"t":"2026-09-30T09:00:00Z","v":200,"vw":383.424046},{"c":382,"h":382.19,"l":382,"n":22,"o":382,"t":"2026-09-30T09:15:00Z","v":502,"vw":382.126855},{"c":380.71,"h":380.71,"l":380.68,"n":5,"o":380.68,"t":"2026-09-30T09:45:00Z","v":144,"vw":380.695},{"c":379.5,"h":380.98,"l":377,"n":27,"o":377,"t":"2026-09-30T11:15:00Z","v":3019,"vw":379.14322},{"c":379.39,"h":380.99,"l":379.39,"n":48,"o":379.5,"t":"2026-09-30T11:30:00Z","v":1805,"vw":379.822136},{"c":379.99,"h":380.44,"l":379.95,"n":11,"o":379.99,"t":"2026-09-30T12:00:00Z","v":376,"vw":380.055034},{"c":385.96,"h":385.96,"l":380.99,"n":45,"o":380.99,"t":"2026-09-30T12:30:00Z","v":1488,"vw":384.229461},{"c":383,"h":386.28,"l":383,"n":14,"o":386.28,"t":"2026-09-30T13:15:00Z","v":282,"vw":384.387692},{"c":385.11,"h":386.94,"l":383.07,"n":348,"o":385.51,"t":"2026-09-30T13:30:00Z","v":15632,"vw":385.342508},{"c":385.735,"h":386.97,"l":383.42,"n":208,"o":386.89,"t":"2026-09-30T13:45:00Z","v":4455,"vw":384.875823},{"c":383.77,"h":385.74,"l":382.87,"n":508,"o":385.74,"t":"2026-09-30T14:00:00Z","v":11485,"vw":384.049832},{"c":382.8,"h":384.93,"l":382.8,"n":226,"o":384.7,"t":"2026-09-30T14:15:00Z","v":3816,"vw":384.285703},{"c":384.51,"h":385.42,"l":381.99,"n":172,"o":382.875,"t":"2026-09-30T14:30:00Z","v":3135,"vw":383.95515},{"c":387.16,"h":387.16,"l":384.48,"n":188,"o":384.48,"t":"2026-09-30T14:45:00Z","v":3853,"vw":385.584167},{"c":387.805,"h":388.41,"l":386.12,"n":297,"o":386.83,"t":"2026-09-30T15:00:00Z","v":4262,"vw":387.404457},{"c":388.395,"h":388.49,"l":386.94,"n":308,"o":387.8,"t":"2026-09-30T15:15:00Z","v":5480,"vw":387.783045},{"c":387.72,"h":388.29,"l":386.7,"n":208,"o":388.07,"t":"2026-09-30T15:30:00Z","v":5179,"vw":387.94167},{"c":387.84,"h":388.68,"l":386.93,"n":228,"o":387.7,"t":"2026-09-30T15:45:00Z","v":2088,"vw":388.116776},{"c":387.23,"h":388.5,"l":387.23,"n":173,"o":387.95,"t":"2026-09-30T16:00:00Z","v":2902,"vw":387.807905},{"c":386.645,"h":388.25,"l":386.39,"n":155,"o":387.37,"t":"2026-09-30T16:15:00Z","v":3533,"vw":387.492885},{"c":386.805,"h":387,"l":385.37,"n":152,"o":386.47,"t":"2026-09-30T16:30:00Z","v":3614,"vw":385.852349},{"c":386.77,"h":387.2,"l":386.04,"n":166,"o":386.97,"t":"2026-09-30T16:45:00Z","v":4244,"vw":386.534653},{"c":385.85,"h":386.73,"l":385.77,"n":132,"o":386.725,"t":"2026-09-30T17:00:00Z","v":2526,"vw":386.272447},{"c":384.87,"h":386,"l":384.86,"n":229,"o":385.76,"t":"2026-09-30T17:15:00Z","v":3801,"vw":385.52827},{"c":386.06,"h":386.31,"l":384.91,"n":249,"o":385.115,"t":"2026-09-30T17:30:00Z","v":5963,"vw":385.548741},{"c":386.45,"h":386.45,"l":385.16,"n":212,"o":385.875,"t":"2026-09-30T17:45:00Z","v":3473,"vw":385.854053},{"c":387,"h":387.17,"l":386.05,"n":166,"o":386.545,"t":"2026-09-30T18:00:00Z","v":3227,"vw":386.777313},{"c":387.5,"h":387.5,"l":386.4,"n":198,"o":386.975,"t":"2026-09-30T18:15:00Z","v":2946,"vw":386.962268},{"c":386.56,"h":387.81,"l":386.56,"n":192,"o":387.66,"t":"2026-09-30T18:30:00Z","v":2716,"vw":387.121105},{"c":385.845,"h":386.915,"l":385.31,"n":299,"o":386.88,"t":"2026-09-30T18:45:00Z","v":7038,"vw":386.144876},{"c":387.2,"h":387.2,"l":385.84,"n":229,"o":385.845,"t":"2026-09-30T19:00:00Z","v":3799,"vw":386.635854},{"c":387.02,"h":387.51,"l":386.18,"n":373,"o":387.51,"t":"2026-09-30T19:15:00Z","v":6025,"vw":387.009674},{"c":387.26,"h":387.52,"l":386.08,"n":557,"o":386.71,"t":"2026-09-30T19:30:00Z","v":13137,"vw":386.899907},{"c":385.1,"h":388.28,"l":384.82,"n":1308,"o":387.255,"t":"2026-09-30T19:45:00Z","v":25360,"vw":385.952665},{"c":385.2,"h":385.2,"l":385.2,"n":28,"o":385.2,"t":"2026-09-30T20:00:00Z","v":112789,"vw":385.2},{"c":385.2,"h":390.5,"l":385.2,"n":2,"o":390.5,"t":"2026-09-30T20:15:00Z","v":3004,"vw":385.376431},{"c":390.98,"h":395.89,"l":389.1,"n":33,"o":389.1,"t":"2026-10-01T08:00:00Z","v":596,"vw":391.308918},{"c":391.94,"h":391.94,"l":391.94,"n":3,"o":391.94,"t":"2026-10-01T08:45:00Z","v":62,"vw":391.94},{"c":393.2,"h":393.2,"l":393.2,"n":4,"o":393.2,"t":"2026-10-01T11:00:00Z","v":139,"vw":393.2},{"c":391.01,"h":391.01,"l":391.01,"n":3,"o":391.01,"t":"2026-10-01T12:00:00Z","v":59,"vw":391.01},{"c":388.01,"h":388.01,"l":388.01,"n":4,"o":388.01,"t":"2026-10-01T12:45:00Z","v":180,"vw":388.01},{"c":385.66,"h":390.32,"l":383.75,"n":295,"o":387.59,"t":"2026-10-01T13:30:00Z","v":12464,"vw":386.233963},{"c":382.54,"h":386.98,"l":382.3,"n":389,"o":385.38,"t":"2026-10-01T13:45:00Z","v":12154,"vw":384.633604},{"c":380.1,"h":381.66,"l":378.425,"n":444,"o":380.04,"t":"2026-10-01T14:00:00Z","v":8998,"vw":380.115039},{"c":380.98,"h":382.12,"l":380.68,"n":211,"o":381,"t":"2026-10-01T14:15:00Z","v":3597,"vw":381.324036},{"c":382.63,"h":385.12,"l":382.63,"n":144,"o":382.815,"t":"2026-10-01T14:30:00Z","v":1874,"vw":383.676482},{"c":383.995,"h":384.51,"l":383.08,"n":229,"o":384.22,"t":"2026-10-01T14:45:00Z","v":3139,"vw":383.793656},{"c":383.805,"h":383.995,"l":382.73,"n":256,"o":383.995,"t":"2026-10-01T15:00:00Z","v":7712,"vw":383.307512},{"c":383.37,"h":385.205,"l":383.19,"n":310,"o":384.29,"t":"2026-10-01T15:15:00Z","v":3520,"vw":384.312763},{"c":383.09,"h":384.06,"l":381.38,"n":401,"o":383.3,"t":"2026-10-01T15:30:00Z","v":8663,"vw":382.765004},{"c":383.8,"h":384.305,"l":382.66,"n":148,"o":383.26,"t":"2026-10-01T15:45:00Z","v":1982,"vw":383.537624},{"c":384.825,"h":385.31,"l":384.32,"n":142,"o":384.32,"t":"2026-10-01T16:00:00Z","v":2021,"vw":384.793319},{"c":384.4,"h":385.54,"l":384.4,"n":177,"o":384.775,"t":"2026-10-01T16:15:00Z","v":2227,"vw":384.950689},{"c":385.06,"h":385.57,"l":384.23,"n":123,"o":384.84,"t":"2026-10-01T16:30:00Z","v":1398,"vw":385.191706},{"c":382.94,"h":384.24,"l":382.935,"n":77,"o":384.24,"t":"2026-10-01T16:45:00Z","v":945,"vw":383.455},{"c":385.57,"h":386.56,"l":383.79,"n":177,"o":383.87,"t":"2026-10-01T17:00:00Z","v":2000,"vw":384.722133},{"c":389.295,"h":389.41,"l":387.12,"n":205,"o":387.12,"t":"2026-10-01T17:15:00Z","v":1891,"vw":388.503356},{"c":389.36,"h":390.395,"l":389.09,"n":215,"o":389.9,"t":"2026-10-01T17:30:00Z","v":3045,"vw":389.769944},{"c":388.24,"h":390.16,"l":388.24,"n":271,"o":390.12,"t":"2026-10-01T17:45:00Z","v":2475,"vw":389.106646},{"c":386.09,"h":386.09,"l":385.0925,"n":147,"o":385.98,"t":"2026-10-01T18:00:00Z","v":1293,"vw":385.688073},{"c":386.68,"h":386.9,"l":386.09,"n":202,"o":386.14,"t":"2026-10-01T18:15:00Z","v":2265,"vw":386.466191},{"c":385.88,"h":387.36,"l":385.88,"n":202,"o":386.1,"t":"2026-10-01T18:30:00Z","v":2251,"vw":386.697586},{"c":387,"h":387.19,"l":386.35,"n":231,"o":386.35,"t":"2026-10-01T18:45:00Z","v":2189,"vw":386.774083},{"c":386.09,"h":386.885,"l":385.88,"n":230,"o":386.885,"t":"2026-10-01T19:00:00Z","v":2428,"vw":386.245105},{"c":386.09,"h":386.4,"l":386.09,"n":219,"o":386.11,"t":"2026-10-01T19:15:00Z","v":2277,"vw":386.285211},{"c":387.05,"h":387.45,"l":385.82,"n":875,"o":386.34,"t":"2026-10-01T19:30:00Z","v":16178,"vw":386.642313},{"c":386.9,"h":387.98,"l":385.81,"n":1529,"o":387.44,"t":"2026-10-01T19:45:00Z","v":24323,"vw":386.845299},{"c":386.6,"h":386.873,"l":386.6,"n":19,"o":386.6,"t":"2026-10-01T20:00:00Z","v":21465,"vw":386.601389},{"c":384.1,"h":384.1,"l":384.1,"n":1,"o":384.1,"t":"2026-10-01T20:15:00Z","v":55,"vw":384.1},{"c":389.31,"h":389.31,"l":389.31,"n":2,"o":389.31,"t":"2026-10-02T08:00:00Z","v":60,"vw":389.31},{"c":396.65,"h":396.65,"l":396.65,"n":3,"o":396.65,"t":"2026-10-02T12:45:00Z","v":52,"vw":396.65},{"c":398.255,"h":400,"l":396.01,"n":213,"o":398.88,"t":"2026-10-02T13:30:00Z","v":4813,"vw":398.878335},{"c":397.4425,"h":402.05,"l":397.04,"n":441,"o":398.4225,"t":"2026-10-02T13:45:00Z","v":15658,"vw":399.457397},{"c":396.64,"h":398.44,"l":396.27,"n":310,"o":397.56,"t":"2026-10-02T14:00:00Z","v":6577,"vw":397.404934},{"c":396,"h":397.66,"l":395.5,"n":208,"o":396.865,"t":"2026-10-02T14:15:00Z","v":2726,"vw":396.300102},{"c":393.125,"h":396.3,"l":392.84,"n":231,"o":394.94,"t":"2026-10-02T14:30:00Z","v":4252,"vw":394.177224},{"c":396.43,"h":396.43,"l":392.205,"n":340,"o":393.25,"t":"2026-10-02T14:45:00Z","v":8210,"vw":393.402552},{"c":393.86,"h":396.42,"l":393.4,"n":188,"o":395.785,"t":"2026-10-02T15:00:00Z","v":5221,"vw":394.59214},{"c":394.29,"h":394.35,"l":392.25,"n":339,"o":393.97,"t":"2026-10-02T15:15:00Z","v":6996,"vw":393.326443},{"c":395.36,"h":396.625,"l":393.97,"n":392,"o":394.44,"t":"2026-10-02T15:30:00Z","v":6916,"vw":395.707628},{"c":398.07,"h":398.155,"l":395.2365,"n":408,"o":396.06,"t":"2026-10-02T15:45:00Z","v":6690,"vw":397.076717},{"c":396.065,"h":398.05,"l":395.805,"n":199,"o":398.05,"t":"2026-10-02T16:00:00Z","v":6633,"vw":396.75529},{"c":394.915,"h":397.04,"l":394.4,"n":201,"o":396.08,"t":"2026-10-02T16:15:00Z","v":4199,"vw":395.872184},{"c":395.015,"h":395.82,"l":393.9,"n":391,"o":394.915,"t":"2026-10-02T16:30:00Z","v":5070,"vw":394.788908},{"c":396.39,"h":396.67,"l":394.265,"n":287,"o":394.945,"t":"2026-10-02T16:45:00Z","v":5077,"vw":395.02476},{"c":396.99,"h":398.22,"l":396.39,"n":352,"o":396.39,"t":"2026-10-02T17:00:00Z","v":8405,"vw":397.493654},{"c":396.365,"h":396.99,"l":395.585,"n":316,"o":396.99,"t":"2026-10-02T17:15:00Z","v":5183,"vw":396.362675},{"c":396.78,"h":396.98,"l":395.49,"n":232,"o":396.37,"t":"2026-10-02T17:30:00Z","v":4834,"vw":396.596869},{"c":396.91,"h":397.45,"l":396.675,"n":301,"o":397.17,"t":"2026-10-02T17:45:00Z","v":6003,"vw":396.987181},{"c":397.05,"h":397.13,"l":395.53,"n":245,"o":396.92,"t":"2026-10-02T18:00:00Z","v":5901,"vw":396.238893},{"c":395.17,"h":396.515,"l":394.08,"n":318,"o":396.16,"t":"2026-10-02T18:15:00Z","v":7287,"vw":395.312588},{"c":394.37,"h":396.21,"l":394.25,"n":280,"o":395.28,"t":"2026-10-02T18:30:00Z","v":5809,"vw":395.11488},{"c":395.075,"h":395.66,"l":394.565,"n":404,"o":394.66,"t":"2026-10-02T18:45:00Z","v":7410,"vw":395.302146},{"c":394.9,"h":395.65,"l":394.04,"n":365,"o":395.65,"t":"2026-10-02T19:00:00Z","v":6792,"vw":394.970162},{"c":393.8425,"h":395.66,"l":393.8425,"n":500,"o":394.96,"t":"2026-10-02T19:15:00Z","v":8025,"vw":394.709314},{"c":395.35,"h":396.85,"l":394.55,"n":730,"o":394.56,"t":"2026-10-02T19:30:00Z","v":14125,"vw":395.578589},{"c":395.96,"h":396.765,"l":395.3275,"n":1649,"o":395.35,"t":"2026-10-02T19:45:00Z","v":31785,"vw":396.0695},{"c":396.12,"h":396.12,"l":396.12,"n":22,"o":396.12,"t":"2026-10-02T20:00:00Z","v":21146,"vw":396.12},{"c":396,"h":396,"l":396,"n":3,"o":396,"t":"2026-10-02T20:15:00Z","v":402,"vw":396},{"c":396.12,"h":396.12,"l":396.12,"n":3,"o":396.12,"t":"2026-10-02T20:30:00Z","v":240,"vw":396.12},{"c":392.58,"h":392.58,"l":392.58,"n":4,"o":392.58,"t":"2026-10-05T13:00:00Z","v":128,"vw":392.58},{"c":394.27,"h":394.27,"l":392.49,"n":44,"o":392.49,"t":"2026-10-05T13:15:00Z","v":675,"vw":393.173109},{"c":392.73,"h":396.59,"l":392.66,"n":592,"o":394.65,"t":"2026-10-05T13:30:00Z","v":9586,"vw":394.71693},{"c":389.86,"h":392.31,"l":389.44,"n":447,"o":392.31,"t":"2026-10-05T13:45:00Z","v":5629,"vw":390.347318},{"c":392.02,"h":392.33,"l":388.56,"n":653,"o":389.98,"t":"2026-10-05T14:00:00Z","v":18511,"vw":390.043101},{"c":394.3375,"h":395.65,"l":391.985,"n":387,"o":392.21,"t":"2026-10-05T14:15:00Z","v":8377,"vw":393.81428},{"c":394.89,"h":394.975,"l":394.03,"n":196,"o":394.895,"t":"2026-10-05T14:30:00Z","v":1990,"vw":394.570426},{"c":395.035,"h":395.74,"l":394.93,"n":47,"o":394.93,"t":"2026-10-05T14:45:00Z","v":640,"vw":395.306435},{"c":395.165,"h":396.5,"l":394.97,"n":381,"o":395.38,"t":"2026-10-05T15:00:00Z","v":5408,"vw":395.667717},{"c":395.95,"h":396.2499,"l":394.88,"n":227,"o":395.8,"t":"2026-10-05T15:15:00Z","v":2836,"vw":395.591887},{"c":396.15,"h":396.15,"l":394.78,"n":200,"o":395.935,"t":"2026-10-05T15:30:00Z","v":2822,"vw":395.488576},{"c":395.64,"h":396.155,"l":395.64,"n":108,"o":396.01,"t":"2026-10-05T15:45:00Z","v":1236,"vw":395.898262},{"c":395.96,"h":396.11,"l":395.63,"n":137,"o":396,"t":"2026-10-05T16:00:00Z","v":1544,"vw":395.880362},{"c":395.19,"h":395.795,"l":394.98,"n":306,"o":395.795,"t":"2026-10-05T16:15:00Z","v":3556,"vw":395.448295},{"c":395.44,"h":395.99,"l":394.89,"n":179,"o":394.89,"t":"2026-10-05T16:30:00Z","v":1737,"vw":395.299405},{"c":394.27,"h":395.7718,"l":394.22,"n":200,"o":395.545,"t":"2026-10-05T16:45:00Z","v":3557,"vw":395.081076},{"c":394,"h":394.705,"l":394,"n":209,"o":394.705,"t":"2026-10-05T17:00:00Z","v":2388,"vw":394.41883},{"c":394.17,"h":394.3,"l":393.93,"n":134,"o":394.3,"t":"2026-10-05T17:15:00Z","v":1692,"vw":394.14621},{"c":394.93,"h":394.96,"l":393.91,"n":230,"o":393.92,"t":"2026-10-05T17:30:00Z","v":5350,"vw":394.652781},{"c":395.78,"h":395.95,"l":394.765,"n":153,"o":395.37,"t":"2026-10-05T17:45:00Z","v":2275,"vw":395.45454},{"c":395.3951,"h":396,"l":395.3,"n":145,"o":395.7925,"t":"2026-10-05T18:00:00Z","v":2237,"vw":395.700666},{"c":397.33,"h":397.33,"l":395.27,"n":343,"o":395.27,"t":"2026-10-05T18:15:00Z","v":5918,"vw":396.375034},{"c":397.185,"h":398.515,"l":396.89,"n":658,"o":397.6,"t":"2026-10-05T18:30:00Z","v":12816,"vw":397.651155},{"c":395.78,"h":397.195,"l":395.305,"n":287,"o":397.195,"t":"2026-10-05T18:45:00Z","v":4263,"vw":396.047162},{"c":397.0701,"h":397.09,"l":395.35,"n":330,"o":395.68,"t":"2026-10-05T19:00:00Z","v":5225,"vw":396.543387},{"c":395.32,"h":397.3,"l":394.83,"n":363,"o":397.24,"t":"2026-10-05T19:15:00Z","v":8062,"vw":396.119964},{"c":396.31,"h":396.58,"l":393.93,"n":922,"o":395,"t":"2026-10-05T19:30:00Z","v":17060,"vw":395.839036},{"c":393.06,"h":396.44,"l":392.67,"n":2739,"o":396.31,"t":"2026-10-05T19:45:00Z","v":54165,"vw":394.29534},{"c":392.8,"h":392.86,"l":392.8,"n":21,"o":392.86,"t":"2026-10-05T20:00:00Z","v":39563,"vw":392.857022},{"c":392.86,"h":392.86,"l":392.86,"n":1,"o":392.86,"t":"2026-10-05T20:30:00Z","v":40,"vw":392.86},{"c":398.35,"h":398.83,"l":396.57,"n":70,"o":398.81,"t":"2026-10-06T08:00:00Z","v":913,"vw":398.178973},{"c":396.47,"h":396.47,"l":395.24,"n":14,"o":396.34,"t":"2026-10-06T09:30:00Z","v":255,"vw":396.062857},{"c":398.62,"h":398.62,"l":398.46,"n":4,"o":398.46,"t":"2026-10-06T10:45:00Z","v":100,"vw":398.541951},{"c":397.01,"h":397.01,"l":397.01,"n":6,"o":397.01,"t":"2026-10-06T11:00:00Z","v":148,"vw":397.01},{"c":398.5,"h":398.5,"l":398,"n":6,"o":398,"t":"2026-10-06T11:15:00Z","v":170,"vw":398.298165},{"c":398.04,"h":398.04,"l":398.04,"n":3,"o":398.04,"t":"2026-10-06T11:30:00Z","v":48,"vw":398.04},{"c":396.21,"h":396.41,"l":396.21,"n":11,"o":396.41,"t":"2026-10-06T12:30:00Z","v":244,"vw":396.31},{"c":398.11,"h":398.11,"l":396.24,"n":19,"o":396.24,"t":"2026-10-06T12:45:00Z","v":779,"vw":397.125714},{"c":398.7,"h":398.7,"l":397.67,"n":22,"o":398.36,"t":"2026-10-06T13:00:00Z","v":636,"vw":398.231773},{"c":396.69,"h":398.69,"l":396.46,"n":61,"o":398.69,"t":"2026-10-06T13:15:00Z","v":1204,"vw":397.469643},{"c":396.25,"h":398.735,"l":395.74,"n":732,"o":397.4,"t":"2026-10-06T13:30:00Z","v":21027,"vw":397.528325},{"c":398.06,"h":398.81,"l":396.15,"n":816,"o":396.8,"t":"2026-10-06T13:45:00Z","v":19139,"vw":397.780191},{"c":398.595,"h":399.32,"l":397.41,"n":569,"o":397.95,"t":"2026-10-06T14:00:00Z","v":7907,"vw":398.406779},{"c":395.12,"h":398.43,"l":395.12,"n":646,"o":398.43,"t":"2026-10-06T14:15:00Z","v":17164,"vw":397.072031},{"c":394.94,"h":395.26,"l":393.26,"n":361,"o":395.105,"t":"2026-10-06T14:30:00Z","v":4033,"vw":394.652851},{"c":394.89,"h":395.61,"l":393.91,"n":445,"o":393.92,"t":"2026-10-06T14:45:00Z","v":9871,"vw":394.769927},{"c":396.585,"h":396.72,"l":394.35,"n":308,"o":394.85,"t":"2026-10-06T15:00:00Z","v":4138,"vw":395.742248},{"c":395.1,"h":397.01,"l":394.93,"n":416,"o":397.01,"t":"2026-10-06T15:15:00Z","v":6323,"vw":395.590162},{"c":395.27,"h":395.46,"l":394.76,"n":256,"o":395.275,"t":"2026-10-06T15:30:00Z","v":3640,"vw":395.164549},{"c":394.71,"h":395.4599,"l":394.27,"n":420,"o":395.28,"t":"2026-10-06T15:45:00Z","v":8707,"vw":395.080502},{"c":395.59,"h":395.78,"l":395.045,"n":281,"o":395.045,"t":"2026-10-06T16:00:00Z","v":3668,"vw":395.486116},{"c":396.96,"h":397.275,"l":395.38,"n":317,"o":395.585,"t":"2026-10-06T16:15:00Z","v":4813,"vw":396.433901},{"c":396.91,"h":397.09,"l":396.5501,"n":358,"o":396.82,"t":"2026-10-06T16:30:00Z","v":5424,"vw":396.905358},{"c":398.14,"h":398.545,"l":397.1475,"n":237,"o":397.19,"t":"2026-10-06T16:45:00Z","v":2796,"vw":397.988192},{"c":398.37,"h":398.98,"l":397.8,"n":225,"o":398.49,"t":"2026-10-06T17:00:00Z","v":2327,"vw":398.256655},{"c":398.38,"h":398.595,"l":397.44,"n":403,"o":398.135,"t":"2026-10-06T17:15:00Z","v":4694,"vw":398.037488},{"c":397.87,"h":398.92,"l":397.87,"n":285,"o":398.46,"t":"2026-10-06T17:30:00Z","v":3596,"vw":398.515109},{"c":397.525,"h":398.115,"l":397.41,"n":159,"o":398.115,"t":"2026-10-06T17:45:00Z","v":2733,"vw":397.648829},{"c":397.97,"h":398.01,"l":397.53,"n":173,"o":397.94,"t":"2026-10-06T18:00:00Z","v":2377,"vw":397.807291},{"c":395.06,"h":397.525,"l":394.45,"n":349,"o":397.525,"t":"2026-10-06T18:15:00Z","v":4989,"vw":396.013938},{"c":395.95,"h":396.21,"l":395,"n":264,"o":395.135,"t":"2026-10-06T18:30:00Z","v":3093,"vw":395.582838},{"c":396.42,"h":396.54,"l":395.71,"n":123,"o":395.71,"t":"2026-10-06T18:45:00Z","v":1384,"vw":396.347198},{"c":396.275,"h":396.425,"l":395.555,"n":352,"o":396.425,"t":"2026-10-06T19:00:00Z","v":4056,"vw":396.090793},{"c":395.835,"h":396.715,"l":395.72,"n":249,"o":396.63,"t":"2026-10-06T19:15:00Z","v":2767,"vw":396.352098},{"c":394.16,"h":395.655,"l":393.68,"n":425,"o":395.655,"t":"2026-10-06T19:30:00Z","v":4153,"vw":394.325543},{"c":394.67,"h":395.39,"l":393.25,"n":1817,"o":394.04,"t":"2026-10-06T19:45:00Z","v":28521,"vw":394.24284},{"c":394.48,"h":394.48,"l":394.48,"n":21,"o":394.48,"t":"2026-10-06T20:00:00Z","v":21940,"vw":394.48},{"c":386,"h":386,"l":386,"n":10,"o":386,"t":"2026-10-07T09:00:00Z","v":346,"vw":386},{"c":386.25,"h":386.25,"l":386.25,"n":1,"o":386.25,"t":"2026-10-07T09:30:00Z","v":64,"vw":386.25},{"c":384.5,"h":385,"l":384.5,"n":4,"o":385,"t":"2026-10-07T09:45:00Z","v":115,"vw":384.75},{"c":383.15,"h":383.15,"l":382.7,"n":28,"o":383,"t":"2026-10-07T10:00:00Z","v":566,"vw":382.881944},{"c":383.56,"h":383.56,"l":383.56,"n":3,"o":383.56,"t":"2026-10-07T10:15:00Z","v":65,"vw":383.56},{"c":383,"h":383,"l":383,"n":3,"o":383,"t":"2026-10-07T10:30:00Z","v":242,"vw":383},{"c":380,"h":389.4416,"l":380,"n":13,"o":389.4416,"t":"2026-10-07T11:00:00Z","v":252,"vw":384.7208},{"c":381.34,"h":382.22,"l":381.34,"n":34,"o":381.97,"t":"2026-10-07T12:30:00Z","v":1166,"vw":381.893041},{"c":382.99,"h":383.2,"l":382.99,"n":7,"o":383.14,"t":"2026-10-07T12:45:00Z","v":203,"vw":383.09},{"c":383.51,"h":383.51,"l":382.46,"n":18,"o":382.46,"t":"2026-10-07T13:00:00Z","v":395,"vw":382.925625},{"c":382.16,"h":383.8,"l":382.16,"n":62,"o":383.22,"t":"2026-10-07T13:15:00Z","v":1429,"vw":382.992247},{"c":383.26,"h":385.67,"l":380.63,"n":582,"o":381.44,"t":"2026-10-07T13:30:00Z","v":13295,"vw":382.226482},{"c":382.29,"h":383.32,"l":381.295,"n":365,"o":382.77,"t":"2026-10-07T13:45:00Z","v":7691,"vw":382.820995},{"c":381.4,"h":382.65,"l":380.59,"n":814,"o":382.16,"t":"2026-10-07T14:00:00Z","v":13571,"vw":381.209668},{"c":382.26,"h":384,"l":381.7375,"n":881,"o":382.01,"t":"2026-10-07T14:15:00Z","v":21458,"vw":382.891479},{"c":380.79,"h":382.11,"l":379.58,"n":190,"o":382.11,"t":"2026-10-07T14:30:00Z","v":2696,"vw":380.464113},{"c":378.82,"h":380.225,"l":378.08,"n":301,"o":380.08,"t":"2026-10-07T14:45:00Z","v":4951,"vw":378.859552},{"c":379.375,"h":379.375,"l":377.93,"n":209,"o":378.17,"t":"2026-10-07T15:00:00Z","v":2986,"vw":378.497536},{"c":378.08,"h":379.555,"l":377.38,"n":258,"o":379.25,"t":"2026-10-07T15:15:00Z","v":7019,"vw":378.52261},{"c":378.94,"h":379.46,"l":378.035,"n":209,"o":378.035,"t":"2026-10-07T15:30:00Z","v":2325,"vw":378.80331},{"c":379.28,"h":379.69,"l":378.94,"n":101,"o":379.245,"t":"2026-10-07T15:45:00Z","v":1567,"vw":379.330394},{"c":378.945,"h":379.645,"l":378.565,"n":147,"o":378.57,"t":"2026-10-07T16:00:00Z","v":2100,"vw":378.926655},{"c":378.1,"h":379.295,"l":378,"n":346,"o":378.88,"t":"2026-10-07T16:15:00Z","v":4766,"vw":378.503541},{"c":378.555,"h":378.91,"l":377.7894,"n":163,"o":378.1,"t":"2026-10-07T16:30:00Z","v":1896,"vw":378.219641},{"c":379.555,"h":379.555,"l":378.975,"n":113,"o":379.19,"t":"2026-10-07T16:45:00Z","v":1629,"vw":379.115703},{"c":380.345,"h":381.42,"l":379.56,"n":259,"o":379.67,"t":"2026-10-07T17:00:00Z","v":5917,"vw":380.219564},{"c":380.75,"h":381.14,"l":380.345,"n":225,"o":380.345,"t":"2026-10-07T17:15:00Z","v":3719,"vw":380.674447},{"c":380.33,"h":381.2,"l":380.33,"n":129,"o":380.8,"t":"2026-10-07T17:30:00Z","v":2284,"vw":380.819108},{"c":380.04,"h":380.56,"l":380.04,"n":110,"o":380.56,"t":"2026-10-07T17:45:00Z","v":1529,"vw":380.362015},{"c":379.645,"h":380.91,"l":379.58,"n":140,"o":380.45,"t":"2026-10-07T18:00:00Z","v":1457,"vw":380.192227},{"c":379.49,"h":380.31,"l":379.49,"n":138,"o":379.815,"t":"2026-10-07T18:15:00Z","v":1819,"vw":379.874333},{"c":379.46,"h":380.535,"l":379.145,"n":144,"o":379.485,"t":"2026-10-07T18:30:00Z","v":1342,"vw":379.495661},{"c":379.425,"h":379.85,"l":379.09,"n":179,"o":379.46,"t":"2026-10-07T18:45:00Z","v":2459,"vw":379.509891},{"c":379.4225,"h":379.59,"l":378.35,"n":327,"o":379.39,"t":"2026-10-07T19:00:00Z","v":4049,"vw":378.945575},{"c":379.17,"h":379.4451,"l":378.825,"n":285,"o":378.825,"t":"2026-10-07T19:15:00Z","v":3580,"vw":379.217749},{"c":378.075,"h":379.67,"l":377.885,"n":637,"o":379.64,"t":"2026-10-07T19:30:00Z","v":9540,"vw":379.022547},{"c":378.38,"h":378.44,"l":375.35,"n":2754,"o":378.05,"t":"2026-10-07T19:45:00Z","v":80044,"vw":377.365091},{"c":377.77,"h":377.77,"l":377.77,"n":27,"o":377.77,"t":"2026-10-07T20:00:00Z","v":61587,"vw":377.77},{"c":366.67,"h":370.92,"l":365.85,"n":180,"o":368.81,"t":"2026-10-08T08:00:00Z","v":2774,"vw":368.35662},{"c":367,"h":367,"l":367,"n":3,"o":367,"t":"2026-10-08T08:30:00Z","v":100,"vw":367},{"c":368.76,"h":368.78,"l":368.76,"n":4,"o":368.78,"t":"2026-10-08T09:00:00Z","v":100,"vw":368.77},{"c":365.1,"h":365.23,"l":365.1,"n":6,"o":365.23,"t":"2026-10-08T10:15:00Z","v":181,"vw":365.165},{"c":362.11,"h":362.11,"l":362.11,"n":2,"o":362.11,"t":"2026-10-08T10:30:00Z","v":100,"vw":362.11},{"c":361.02,"h":362.06,"l":361.02,"n":17,"o":362.06,"t":"2026-10-08T11:00:00Z","v":542,"vw":361.77801},{"c":365.8,"h":365.8,"l":365.8,"n":10,"o":365.8,"t":"2026-10-08T12:30:00Z","v":213,"vw":365.8},{"c":365.43,"h":365.43,"l":364.98,"n":6,"o":364.98,"t":"2026-10-08T12:45:00Z","v":262,"vw":365.078},{"c":369.61,"h":369.61,"l":367.28,"n":30,"o":367.28,"t":"2026-10-08T13:15:00Z","v":645,"vw":368.517618},{"c":361.22,"h":369.05,"l":361.02,"n":1136,"o":368.8,"t":"2026-10-08T13:30:00Z","v":25644,"vw":365.841632},{"c":359.01,"h":361.28,"l":356.85,"n":980,"o":361.28,"t":"2026-10-08T13:45:00Z","v":17090,"vw":358.906421},{"c":362.19,"h":362.715,"l":357.37,"n":1415,"o":359.05,"t":"2026-10-08T14:00:00Z","v":30309,"vw":360.360252},{"c":365.81,"h":366.425,"l":362.26,"n":732,"o":362.67,"t":"2026-10-08T14:15:00Z","v":24326,"vw":363.937987},{"c":361.74,"h":365.13,"l":361.74,"n":301,"o":365,"t":"2026-10-08T14:30:00Z","v":4424,"vw":363.96197},{"c":360.8325,"h":362.3685,"l":360.52,"n":511,"o":361.89,"t":"2026-10-08T14:45:00Z","v":13081,"vw":361.353861},{"c":358.43,"h":361.2099,"l":358.29,"n":486,"o":360.93,"t":"2026-10-08T15:00:00Z","v":9810,"vw":360.024067},{"c":359.09,"h":360.29,"l":358.57,"n":281,"o":358.66,"t":"2026-10-08T15:15:00Z","v":4137,"vw":359.292696},{"c":358.71,"h":359.275,"l":358.47,"n":234,"o":358.87,"t":"2026-10-08T15:30:00Z","v":3433,"vw":358.962717},{"c":358.86,"h":358.97,"l":357.91,"n":293,"o":358.465,"t":"2026-10-08T15:45:00Z","v":6552,"vw":358.510505},{"c":358.78,"h":359.78,"l":358.78,"n":294,"o":359.23,"t":"2026-10-08T16:00:00Z","v":4043,"vw":359.311753},{"c":359.25,"h":361.55,"l":359.25,"n":413,"o":359.74,"t":"2026-10-08T16:15:00Z","v":12958,"vw":360.814471},{"c":357.56,"h":360.11,"l":357.22,"n":353,"o":359.78,"t":"2026-10-08T16:30:00Z","v":5779,"vw":358.962675},{"c":351.095,"h":358.55,"l":350.5,"n":412,"o":358.055,"t":"2026-10-08T16:45:00Z","v":5047,"vw":353.722141},{"c":349.15,"h":350.45,"l":347.2745,"n":427,"o":350,"t":"2026-10-08T17:00:00Z","v":7776,"vw":349.493267},{"c":348.18,"h":350.285,"l":345.87,"n":602,"o":350.12,"t":"2026-10-08T17:15:00Z","v":9984,"vw":348.450496},{"c":351.12,"h":351.12,"l":348.1188,"n":351,"o":348.785,"t":"2026-10-08T17:30:00Z","v":5754,"vw":349.401073},{"c":351.64,"h":352.37,"l":349.46,"n":548,"o":349.97,"t":"2026-10-08T17:45:00Z","v":9939,"vw":351.240443},{"c":352.665,"h":352.78,"l":350.21,"n":515,"o":351.655,"t":"2026-10-08T18:00:00Z","v":10042,"vw":351.624247},{"c":352,"h":353.535,"l":351.69,"n":544,"o":352.67,"t":"2026-10-08T18:15:00Z","v":7331,"vw":352.62965},{"c":349.67,"h":352.38,"l":349.67,"n":601,"o":352,"t":"2026-10-08T18:30:00Z","v":7778,"vw":351.272856},{"c":350.64,"h":352,"l":349.63,"n":579,"o":349.75,"t":"2026-10-08T18:45:00Z","v":9156,"vw":350.875109},{"c":351.075,"h":351.72,"l":349.84,"n":830,"o":350.62,"t":"2026-10-08T19:00:00Z","v":12572,"vw":350.522743},{"c":350.11,"h":352.03,"l":350.11,"n":637,"o":351.08,"t":"2026-10-08T19:15:00Z","v":9528,"vw":351.111083},{"c":350.08,"h":350.6,"l":349.1,"n":1110,"o":350.595,"t":"2026-10-08T19:30:00Z","v":20109,"vw":349.651757},{"c":354.56,"h":355,"l":349.96,"n":2559,"o":350,"t":"2026-10-08T19:45:00Z","v":55563,"vw":353.824499},{"c":354.59,"h":354.59,"l":354.44,"n":22,"o":354.44,"t":"2026-10-08T20:00:00Z","v":50473,"vw":354.589725},{"c":362,"h":362,"l":362,"n":9,"o":362,"t":"2026-10-09T08:00:00Z","v":142,"vw":362},{"c":362,"h":362,"l":361.57,"n":20,"o":361.57,"t":"2026-10-09T08:15:00Z","v":793,"vw":361.708548},{"c":363,"h":363,"l":363,"n":3,"o":363,"t":"2026-10-09T09:30:00Z","v":80,"vw":363},{"c":359.8,"h":359.8,"l":359.8,"n":11,"o":359.8,"t":"2026-10-09T10:00:00Z","v":175,"vw":359.8},{"c":361.2,"h":361.2,"l":361.2,"n":6,"o":361.2,"t":"2026-10-09T10:15:00Z","v":197,"vw":361.2},{"c":361.94,"h":361.94,"l":361.94,"n":4,"o":361.94,"t":"2026-10-09T12:15:00Z","v":91,"vw":361.94},{"c":357.015,"h":361.0299,"l":357.015,"n":96,"o":358.01,"t":"2026-10-09T13:30:00Z","v":6203,"vw":358.28531},{"c":353.455,"h":355.77,"l":352.0686,"n":229,"o":355.19,"t":"2026-10-09T13:45:00Z","v":4517,"vw":354.041244},{"c":351.51,"h":355.07,"l":349.14,"n":183,"o":353.76,"t":"2026-10-09T14:00:00Z","v":2361,"vw":352.224118},{"c":351.35,"h":351.6,"l":349.3301,"n":181,"o":350.895,"t":"2026-10-09T14:15:00Z","v":2888,"vw":350.80272},{"c":352.1336,"h":353.48,"l":351.62,"n":202,"o":352.54,"t":"2026-10-09T14:30:00Z","v":4640,"vw":352.435068},{"c":353.8,"h":354.745,"l":351.46,"n":293,"o":351.46,"t":"2026-10-09T14:45:00Z","v":3801,"vw":353.737571},{"c":353.02,"h":354.0775,"l":352.72,"n":186,"o":354,"t":"2026-10-09T15:00:00Z","v":2235,"vw":353.716196},{"c":351.43,"h":352.88,"l":351.43,"n":110,"o":352.15,"t":"2026-10-09T15:15:00Z","v":1951,"vw":352.259709},{"c":351.75,"h":352.49,"l":351.35,"n":175,"o":351.35,"t":"2026-10-09T15:30:00Z","v":2758,"vw":352.197083},{"c":351.93,"h":352.53,"l":351.75,"n":155,"o":351.75,"t":"2026-10-09T15:45:00Z","v":2118,"vw":352.165385},{"c":353.06,"h":353.06,"l":351.46,"n":144,"o":351.75,"t":"2026-10-09T16:00:00Z","v":2719,"vw":352.212818},{"c":353.06,"h":353.42,"l":352.4,"n":190,"o":353.31,"t":"2026-10-09T16:15:00Z","v":3100,"vw":352.814625},{"c":352.14,"h":353.105,"l":352.13,"n":145,"o":352.95,"t":"2026-10-09T16:30:00Z","v":2452,"vw":352.684943},{"c":353.375,"h":353.55,"l":352.23,"n":234,"o":352.235,"t":"2026-10-09T16:45:00Z","v":4497,"vw":353.050356},{"c":353.1775,"h":353.96,"l":352.81,"n":255,"o":352.87,"t":"2026-10-09T17:00:00Z","v":3554,"vw":353.1402},{"c":353.9875,"h":354.115,"l":353.79,"n":179,"o":353.795,"t":"2026-10-09T17:15:00Z","v":3192,"vw":353.91387},{"c":352.84,"h":354.89,"l":352.84,"n":195,"o":353.925,"t":"2026-10-09T17:30:00Z","v":2984,"vw":354.19152},{"c":353.005,"h":353.785,"l":352.99,"n":149,"o":353.27,"t":"2026-10-09T17:45:00Z","v":4062,"vw":353.115751},{"c":352.9,"h":353.605,"l":352.815,"n":132,"o":353,"t":"2026-10-09T18:00:00Z","v":7853,"vw":353.125482},{"c":353.12,"h":353.12,"l":352.27,"n":112,"o":352.61,"t":"2026-10-09T18:15:00Z","v":1539,"vw":352.771609},{"c":352.86,"h":353.195,"l":351.96,"n":198,"o":352.35,"t":"2026-10-09T18:30:00Z","v":2548,"vw":352.519111},{"c":352.71,"h":353.42,"l":352.33,"n":265,"o":352.88,"t":"2026-10-09T18:45:00Z","v":5195,"vw":353.238181},{"c":353.62,"h":353.705,"l":352.59,"n":229,"o":352.92,"t":"2026-10-09T19:00:00Z","v":4132,"vw":353.283363},{"c":352.005,"h":353.75,"l":351.94,"n":476,"o":353.69,"t":"2026-10-09T19:15:00Z","v":10288,"vw":353.012581},{"c":352.955,"h":353.3,"l":351.965,"n":569,"o":352.03,"t":"2026-10-09T19:30:00Z","v":11637,"vw":352.787949},{"c":353.07,"h":353.5,"l":352.07,"n":1434,"o":352.45,"t":"2026-10-09T19:45:00Z","v":31804,"vw":353.027884},{"c":352.47,"h":353,"l":352.47,"n":23,"o":353,"t":"2026-10-09T20:00:00Z","v":35230,"vw":352.997796},{"c":351,"h":351,"l":351,"n":1,"o":351,"t":"2026-10-12T09:30:00Z","v":50,"vw":351},{"c":349.83,"h":349.83,"l":349.83,"n":12,"o":349.83,"t":"2026-10-12T10:15:00Z","v":248,"vw":349.83},{"c":350,"h":350,"l":350,"n":1,"o":350,"t":"2026-10-12T11:00:00Z","v":47,"vw":350},{"c":350.95,"h":350.95,"l":350.95,"n":12,"o":350.95,"t":"2026-10-12T11:15:00Z","v":273,"vw":350.95},{"c":350.3,"h":350.48,"l":350.2,"n":38,"o":350.48,"t":"2026-10-12T11:30:00Z","v":585,"vw":350.280147},{"c":350.96,"h":351.01,"l":349.89,"n":61,"o":350.53,"t":"2026-10-12T12:00:00Z","v":943,"vw":350.430737},{"c":350.61,"h":350.75,"l":350.6,"n":48,"o":350.72,"t":"2026-10-12T12:15:00Z","v":1201,"vw":350.651988},{"c":350.9,"h":351.78,"l":349.61,"n":111,"o":350.65,"t":"2026-10-12T12:30:00Z","v":2286,"vw":350.775083},{"c":350.9,"h":351.06,"l":350.71,"n":28,"o":350.98,"t":"2026-10-12T12:45:00Z","v":950,"vw":350.863301},{"c":350.31,"h":350.94,"l":350.31,"n":17,"o":350.77,"t":"2026-10-12T13:00:00Z","v":627,"vw":350.646559},{"c":350.75,"h":352.75,"l":350.13,"n":82,"o":350.36,"t":"2026-10-12T13:15:00Z","v":1544,"vw":350.953238},{"c":345.8,"h":350.65,"l":342.69,"n":783,"o":350.65,"t":"2026-10-12T13:30:00Z","v":19563,"vw":346.505822},{"c":348.585,"h":349.2,"l":345.94,"n":359,"o":346.7,"t":"2026-10-12T13:45:00Z","v":3974,"vw":347.689598},{"c":344.61,"h":348.48,"l":342.245,"n":794,"o":348.48,"t":"2026-10-12T14:00:00Z","v":16430,"vw":343.548427},{"c":342.875,"h":345.18,"l":342.875,"n":339,"o":344.59,"t":"2026-10-12T14:15:00Z","v":7482,"vw":344.039821},{"c":344.39,"h":344.39,"l":343.12,"n":184,"o":343.12,"t":"2026-10-12T14:30:00Z","v":2009,"vw":343.765679},{"c":344.48,"h":344.54,"l":343.47,"n":158,"o":343.83,"t":"2026-10-12T14:45:00Z","v":2949,"vw":343.835807},{"c":343,"h":344.12,"l":343,"n":71,"o":344.12,"t":"2026-10-12T15:00:00Z","v":1165,"vw":343.564633},{"c":342.65,"h":343.5,"l":342.65,"n":157,"o":343.24,"t":"2026-10-12T15:15:00Z","v":1542,"vw":343.15288},{"c":343.56,"h":343.71,"l":341.35,"n":574,"o":342.835,"t":"2026-10-12T15:30:00Z","v":15618,"vw":342.287298},{"c":343.755,"h":343.765,"l":342.25,"n":309,"o":343.765,"t":"2026-10-12T15:45:00Z","v":6479,"vw":342.903761},{"c":343.8,"h":345.06,"l":343.55,"n":190,"o":343.55,"t":"2026-10-12T16:00:00Z","v":4060,"vw":344.016605},{"c":343.9,"h":344.01,"l":342.76,"n":165,"o":343.09,"t":"2026-10-12T16:15:00Z","v":2645,"vw":343.355618},{"c":344.46,"h":344.46,"l":344.01,"n":66,"o":344.01,"t":"2026-10-12T16:30:00Z","v":1536,"vw":344.104571},{"c":343.09,"h":344.48,"l":343.09,"n":169,"o":344.48,"t":"2026-10-12T16:45:00Z","v":2117,"vw":343.594282},{"c":343.665,"h":344.06,"l":343.665,"n":32,"o":344.045,"t":"2026-10-12T17:00:00Z","v":792,"vw":343.791333},{"c":343.49,"h":344.055,"l":342.835,"n":160,"o":343.26,"t":"2026-10-12T17:15:00Z","v":2890,"vw":343.285762},{"c":343.77,"h":343.84,"l":342.95,"n":183,"o":343.45,"t":"2026-10-12T17:30:00Z","v":1643,"vw":343.619181},{"c":343.315,"h":343.76,"l":343.05,"n":157,"o":343.76,"t":"2026-10-12T17:45:00Z","v":1812,"vw":343.419609},{"c":344.05,"h":344.05,"l":342.44,"n":392,"o":343,"t":"2026-10-12T18:00:00Z","v":8510,"vw":342.954097},{"c":343.15,"h":343.65,"l":343.15,"n":105,"o":343.33,"t":"2026-10-12T18:15:00Z","v":1090,"vw":343.378095},{"c":343.41,"h":343.45,"l":342.62,"n":311,"o":343.04,"t":"2026-10-12T18:30:00Z","v":6327,"vw":343.013877},{"c":342.61,"h":343.24,"l":342.4,"n":227,"o":343.15,"t":"2026-10-12T18:45:00Z","v":3291,"vw":342.952519},{"c":343.015,"h":343.11,"l":342.11,"n":439,"o":342.62,"t":"2026-10-12T19:00:00Z","v":6733,"vw":342.650444},{"c":343.15,"h":343.15,"l":342.375,"n":417,"o":343.06,"t":"2026-10-12T19:15:00Z","v":7581,"vw":342.856922},{"c":341.565,"h":342.9275,"l":340.82,"n":1002,"o":342.9275,"t":"2026-10-12T19:30:00Z","v":16651,"vw":341.483832},{"c":340.161,"h":341.57,"l":339.8,"n":2421,"o":341.56,"t":"2026-10-12T19:45:00Z","v":47658,"vw":340.515674},{"c":340.4,"h":340.4,"l":340.4,"n":23,"o":340.4,"t":"2026-10-12T20:00:00Z","v":45161,"vw":340.4},{"c":340.4,"h":340.4,"l":340.4,"n":1,"o":340.4,"t":"2026-10-12T20:15:00Z","v":3872,"vw":340.4},{"c":334.97,"h":336.97,"l":333.35,"n":49,"o":334.93,"t":"2026-10-13T08:00:00Z","v":652,"vw":334.967801},{"c":337.02,"h":337.02,"l":336,"n":11,"o":336,"t":"2026-10-13T08:15:00Z","v":266,"vw":336.621538},{"c":338.47,"h":338.47,"l":338.47,"n":8,"o":338.47,"t":"2026-10-13T08:45:00Z","v":190,"vw":338.47},{"c":338.47,"h":339,"l":338.36,"n":27,"o":339,"t":"2026-10-13T09:00:00Z","v":544,"vw":338.695385},{"c":338.31,"h":338.32,"l":338.31,"n":12,"o":338.32,"t":"2026-10-13T09:15:00Z","v":218,"vw":338.314444},{"c":338.97,"h":339,"l":338.61,"n":38,"o":339,"t":"2026-10-13T09:30:00Z","v":563,"vw":338.927184},{"c":339.38,"h":339.38,"l":338.8,"n":20,"o":338.8,"t":"2026-10-13T09:45:00Z","v":590,"vw":339.26186},{"c":338.61,"h":338.67,"l":338.61,"n":95,"o":338.67,"t":"2026-10-13T10:00:00Z","v":691,"vw":338.642258},{"c":338.02,"h":338.18,"l":338.02,"n":38,"o":338.18,"t":"2026-10-13T10:15:00Z","v":482,"vw":338.11734},{"c":340.11,"h":340.11,"l":339,"n":29,"o":339,"t":"2026-10-13T10:30:00Z","v":603,"vw":339.629218},{"c":340.06,"h":340.39,"l":339.02,"n":109,"o":339.81,"t":"2026-10-13T10:45:00Z","v":2592,"vw":339.932718},{"c":338.39,"h":339.1,"l":337.95,"n":193,"o":339,"t":"2026-10-13T11:00:00Z","v":2688,"vw":338.508003},{"c":339.2,"h":339.2,"l":337.55,"n":116,"o":338.9,"t":"2026-10-13T11:15:00Z","v":1934,"vw":338.765846},{"c":339.45,"h":340.62,"l":339.45,"n":66,"o":340,"t":"2026-10-13T11:30:00Z","v":1304,"vw":340.136786},{"c":337.23,"h":339.23,"l":337.23,"n":19,"o":339.23,"t":"2026-10-13T12:00:00Z","v":284,"vw":338.23},{"c":340.4,"h":340.44,"l":339.9,"n":91,"o":339.9,"t":"2026-10-13T12:15:00Z","v":780,"vw":340.159259},{"c":339,"h":339.46,"l":338.84,"n":85,"o":339.46,"t":"2026-10-13T12:30:00Z","v":1270,"vw":338.998415},{"c":339.23,"h":339.95,"l":338.62,"n":368,"o":339.34,"t":"2026-10-13T12:45:00Z","v":6038,"vw":338.962532},{"c":338.2,"h":339.19,"l":338.2,"n":48,"o":339.19,"t":"2026-10-13T13:00:00Z","v":867,"vw":338.752494},{"c":340.78,"h":345.17,"l":338.49,"n":330,"o":338.85,"t":"2026-10-13T13:15:00Z","v":8593,"vw":341.21356},{"c":336.96,"h":340.32,"l":334.59,"n":1752,"o":340.32,"t":"2026-10-13T13:30:00Z","v":73925,"vw":338.531163},{"c":337.39,"h":338.67,"l":336.26,"n":1042,"o":337.99,"t":"2026-10-13T13:45:00Z","v":30498,"vw":337.359407},{"c":340.05,"h":340.54,"l":337.15,"n":1159,"o":337.5,"t":"2026-10-13T14:00:00Z","v":29995,"vw":339.294949},{"c":336.98,"h":340.76,"l":336.98,"n":436,"o":340.03,"t":"2026-10-13T14:15:00Z","v":12577,"vw":338.741699},{"c":337.19,"h":338.005,"l":336.05,"n":205,"o":337.12,"t":"2026-10-13T14:30:00Z","v":3961,"vw":336.714081},{"c":337.005,"h":337.285,"l":336.3075,"n":214,"o":337.275,"t":"2026-10-13T14:45:00Z","v":8376,"vw":336.563757},{"c":337.06,"h":337.18,"l":336.25,"n":202,"o":337.01,"t":"2026-10-13T15:00:00Z","v":3318,"vw":336.669126},{"c":335.35,"h":337.32,"l":335.32,"n":328,"o":336.61,"t":"2026-10-13T15:15:00Z","v":7854,"vw":336.270763},{"c":334.51,"h":335.42,"l":333.68,"n":302,"o":335.21,"t":"2026-10-13T15:30:00Z","v":6385,"vw":334.509004},{"c":335.4,"h":335.41,"l":333.23,"n":388,"o":334.04,"t":"2026-10-13T15:45:00Z","v":7411,"vw":334.430257},{"c":336.18,"h":336.82,"l":335.695,"n":205,"o":335.99,"t":"2026-10-13T16:00:00Z","v":4150,"vw":336.142564},{"c":337.7,"h":337.7,"l":335.84,"n":343,"o":336.38,"t":"2026-10-13T16:15:00Z","v":6886,"vw":336.360627},{"c":337.035,"h":338.03,"l":336.74,"n":199,"o":337.265,"t":"2026-10-13T16:30:00Z","v":3997,"vw":337.621401},{"c":336.47,"h":337.59,"l":336.47,"n":129,"o":337.25,"t":"2026-10-13T16:45:00Z","v":2999,"vw":337.180298},{"c":334.23,"h":336.665,"l":334.23,"n":272,"o":336.665,"t":"2026-10-13T17:00:00Z","v":3347,"vw":335.438662},{"c":333.005,"h":335.26,"l":332.89,"n":324,"o":335.26,"t":"2026-10-13T17:15:00Z","v":7323,"vw":333.887281},{"c":335.09,"h":335.09,"l":332.79,"n":312,"o":333.005,"t":"2026-10-13T17:30:00Z","v":8889,"vw":334.608348},{"c":334.5,"h":335.27,"l":333.805,"n":182,"o":335.27,"t":"2026-10-13T17:45:00Z","v":3591,"vw":334.360425},{"c":336.13,"h":336.13,"l":334.77,"n":290,"o":334.77,"t":"2026-10-13T18:00:00Z","v":7074,"vw":335.825394},{"c":337.54,"h":338.45,"l":336.12,"n":495,"o":336.12,"t":"2026-10-13T18:15:00Z","v":14880,"vw":336.797908},{"c":337.69,"h":338.13,"l":337.02,"n":229,"o":337.54,"t":"2026-10-13T18:30:00Z","v":3824,"vw":337.617581},{"c":338.37,"h":338.62,"l":337.205,"n":351,"o":338.02,"t":"2026-10-13T18:45:00Z","v":4959,"vw":338.115813},{"c":338.835,"h":339.06,"l":337.45,"n":401,"o":338.205,"t":"2026-10-13T19:00:00Z","v":6882,"vw":338.108229},{"c":338.87,"h":339.82,"l":338.21,"n":410,"o":338.825,"t":"2026-10-13T19:15:00Z","v":8493,"vw":338.995805},{"c":339.46,"h":340,"l":338.87,"n":650,"o":339.265,"t":"2026-10-13T19:30:00Z","v":10697,"vw":339.551006},{"c":342.02,"h":342.755,"l":337.8401,"n":1569,"o":339.22,"t":"2026-10-13T19:45:00Z","v":34220,"vw":341.517548},{"c":342.29,"h":342.37,"l":342.29,"n":20,"o":342.37,"t":"2026-10-13T20:00:00Z","v":44224,"vw":342.290252},{"c":342.29,"h":342.29,"l":342.29,"n":1,"o":342.29,"t":"2026-10-13T20:15:00Z","v":5808,"vw":342.29},{"c":343.14,"h":343.14,"l":343.14,"n":17,"o":343.14,"t":"2026-10-14T08:00:00Z","v":78,"vw":343.14},{"c":341.79,"h":341.79,"l":341.79,"n":26,"o":341.79,"t":"2026-10-14T09:00:00Z","v":309,"vw":341.79},{"c":342,"h":342,"l":342,"n":4,"o":342,"t":"2026-10-14T09:15:00Z","v":85,"vw":342},{"c":341,"h":341,"l":340.23,"n":4,"o":340.23,"t":"2026-10-14T11:00:00Z","v":108,"vw":340.576067},{"c":338.19,"h":338.19,"l":338.19,"n":5,"o":338.19,"t":"2026-10-14T12:30:00Z","v":214,"vw":338.19},{"c":336.45,"h":337.5,"l":336.45,"n":22,"o":337.32,"t":"2026-10-14T12:45:00Z","v":594,"vw":337.175944},{"c":339.18,"h":339.18,"l":336.66,"n":234,"o":337.19,"t":"2026-10-14T13:00:00Z","v":2224,"vw":337.704303},{"c":337.52,"h":339.27,"l":337.33,"n":376,"o":339.27,"t":"2026-10-14T13:15:00Z","v":9729,"vw":338.280687},{"c":337.1,"h":341.17,"l":336.38,"n":657,"o":336.77,"t":"2026-10-14T13:30:00Z","v":19232,"vw":338.006547},{"c":336.43,"h":339.48,"l":335.98,"n":675,"o":337.67,"t":"2026-10-14T13:45:00Z","v":11536,"vw":337.27329},{"c":335.885,"h":336.99,"l":335.07,"n":601,"o":336.5,"t":"2026-10-14T14:00:00Z","v":10392,"vw":335.961884},{"c":334.24,"h":336.73,"l":334.24,"n":522,"o":336.73,"t":"2026-10-14T14:15:00Z","v":16209,"vw":335.653716},{"c":339.1,"h":340.36,"l":334.235,"n":416,"o":334.235,"t":"2026-10-14T14:30:00Z","v":9690,"vw":338.110683},{"c":337.55,"h":339.33,"l":336.615,"n":258,"o":338.34,"t":"2026-10-14T14:45:00Z","v":4219,"vw":338.044774},{"c":334.93,"h":336.7,"l":333.87,"n":438,"o":336.7,"t":"2026-10-14T15:00:00Z","v":6455,"vw":335.51458},{"c":333.24,"h":335.18,"l":333.24,"n":463,"o":335.18,"t":"2026-10-14T15:15:00Z","v":12113,"vw":334.186592},{"c":332.53,"h":333.9425,"l":331.74,"n":547,"o":333.03,"t":"2026-10-14T15:30:00Z","v":7886,"vw":333.038504},{"c":334.31,"h":334.71,"l":333.23,"n":326,"o":333.23,"t":"2026-10-14T15:45:00Z","v":4713,"vw":334.094702},{"c":331.7,"h":334.565,"l":331.375,"n":360,"o":334.565,"t":"2026-10-14T16:00:00Z","v":5207,"vw":333.260971},{"c":330.94,"h":332.3,"l":330.35,"n":266,"o":331.73,"t":"2026-10-14T16:15:00Z","v":3627,"vw":331.286933},{"c":334.13,"h":335.08,"l":330.725,"n":655,"o":331.37,"t":"2026-10-14T16:30:00Z","v":13530,"vw":333.446272},{"c":336.045,"h":336.21,"l":333.79,"n":531,"o":334.715,"t":"2026-10-14T16:45:00Z","v":10690,"vw":334.783748},{"c":334.69,"h":336.06,"l":334.4,"n":394,"o":335.6,"t":"2026-10-14T17:00:00Z","v":6163,"vw":335.059281},{"c":333.865,"h":335.07,"l":333.865,"n":387,"o":334.6,"t":"2026-10-14T17:15:00Z","v":7184,"vw":334.432623},{"c":333.42,"h":334.07,"l":332.53,"n":423,"o":333.895,"t":"2026-10-14T17:30:00Z","v":6112,"vw":333.515089},{"c":332.17,"h":333.55,"l":332,"n":406,"o":333.385,"t":"2026-10-14T17:45:00Z","v":6030,"vw":332.643954},{"c":333.48,"h":333.48,"l":331.055,"n":418,"o":331.91,"t":"2026-10-14T18:00:00Z","v":5893,"vw":332.170334},{"c":332.81,"h":333.31,"l":332.355,"n":282,"o":333.3,"t":"2026-10-14T18:15:00Z","v":4559,"vw":332.78118},{"c":332.06,"h":332.88,"l":331.76,"n":355,"o":332.71,"t":"2026-10-14T18:30:00Z","v":4269,"vw":332.388961},{"c":333.6625,"h":333.6625,"l":331.47,"n":429,"o":331.66,"t":"2026-10-14T18:45:00Z","v":11583,"vw":332.764054},{"c":332.485,"h":333.155,"l":331.46,"n":417,"o":333.1,"t":"2026-10-14T19:00:00Z","v":6290,"vw":332.244128},{"c":332.49,"h":334.22,"l":332.1,"n":565,"o":332.535,"t":"2026-10-14T19:15:00Z","v":8961,"vw":333.144073},{"c":333.41,"h":333.86,"l":332.21,"n":953,"o":333.24,"t":"2026-10-14T19:30:00Z","v":15958,"vw":333.146394},{"c":331.38,"h":333.72,"l":330.85,"n":2911,"o":333.41,"t":"2026-10-14T19:45:00Z","v":62966,"vw":332.054646},{"c":331.38,"h":331.38,"l":331.38,"n":22,"o":331.38,"t":"2026-10-14T20:00:00Z","v":64000,"vw":331.38},{"c":330,"h":330,"l":330,"n":26,"o":330,"t":"2026-10-14T22:15:00Z","v":141,"vw":330},{"c":328.87,"h":331.82,"l":325.55,"n":434,"o":330.78,"t":"2026-10-15T08:00:00Z","v":7570,"vw":329.051837},{"c":329.29,"h":329.75,"l":329.22,"n":44,"o":329.22,"t":"2026-10-15T08:15:00Z","v":1063,"vw":329.323416},{"c":328.7103,"h":329.22,"l":328.7103,"n":10,"o":329.22,"t":"2026-10-15T08:30:00Z","v":304,"vw":328.96515},{"c":330.39,"h":330.39,"l":330.39,"n":3,"o":330.39,"t":"2026-10-15T08:45:00Z","v":133,"vw":330.39},{"c":332.48,"h":332.48,"l":331.19,"n":27,"o":331.7,"t":"2026-10-15T09:00:00Z","v":376,"vw":331.783077},{"c":330.32,"h":330.32,"l":330.32,"n":3,"o":330.32,"t":"2026-10-15T09:30:00Z","v":90,"vw":330.32},{"c":330.4,"h":330.4,"l":330.4,"n":1,"o":330.4,"t":"2026-10-15T09:45:00Z","v":100,"vw":330.4},{"c":329.5,"h":329.5,"l":329.5,"n":2,"o":329.5,"t":"2026-10-15T10:30:00Z","v":139,"vw":329.5},{"c":327.11,"h":328.02,"l":327.11,"n":17,"o":328.02,"t":"2026-10-15T10:45:00Z","v":366,"vw":327.596744},{"c":327.89,"h":328.44,"l":327.79,"n":152,"o":328.05,"t":"2026-10-15T11:00:00Z","v":3380,"vw":328.05451},{"c":329.73,"h":330,"l":328.69,"n":39,"o":329.36,"t":"2026-10-15T11:30:00Z","v":1858,"vw":329.010694},{"c":328.83,"h":328.83,"l":328.83,"n":7,"o":328.83,"t":"2026-10-15T11:45:00Z","v":248,"vw":328.83},{"c":329.49,"h":329.49,"l":328.38,"n":10,"o":328.38,"t":"2026-10-15T12:15:00Z","v":332,"vw":329.270198},{"c":328.78,"h":329.02,"l":328.07,"n":82,"o":328.53,"t":"2026-10-15T12:30:00Z","v":1561,"vw":328.67122},{"c":328.45,"h":328.93,"l":327.95,"n":403,"o":328.93,"t":"2026-10-15T12:45:00Z","v":2489,"vw":328.261534},{"c":327.75,"h":329.01,"l":327.71,"n":47,"o":328.38,"t":"2026-10-15T13:00:00Z","v":1213,"vw":327.927784},{"c":325.29,"h":328.11,"l":325.29,"n":112,"o":328.1,"t":"2026-10-15T13:15:00Z","v":3066,"vw":327.232712},{"c":320.185,"h":326.49,"l":316.41,"n":2337,"o":326.49,"t":"2026-10-15T13:30:00Z","v":73207,"vw":321.559374},{"c":316.94,"h":321.04,"l":316.5,"n":2216,"o":319.97,"t":"2026-10-15T13:45:00Z","v":70284,"vw":318.638121},{"c":314.4,"h":319.5,"l":314.0501,"n":1783,"o":317.45,"t":"2026-10-15T14:00:00Z","v":35270,"vw":318.052118},{"c":317.71,"h":318.25,"l":314.5201,"n":1030,"o":315.22,"t":"2026-10-15T14:15:00Z","v":25064,"vw":317.091556},{"c":321.59,"h":322.0729,"l":316.37,"n":1101,"o":317.49,"t":"2026-10-15T14:30:00Z","v":35135,"vw":317.950459},{"c":324.26,"h":324.33,"l":321.21,"n":405,"o":321.6,"t":"2026-10-15T14:45:00Z","v":6827,"vw":322.762304},{"c":323.7025,"h":325.1,"l":320.26,"n":354,"o":323.44,"t":"2026-10-15T15:00:00Z","v":5941,"vw":322.632075},{"c":323.18,"h":325.18,"l":322.265,"n":345,"o":323.5,"t":"2026-10-15T15:15:00Z","v":5572,"vw":323.588205},{"c":323.085,"h":323.205,"l":321.7,"n":206,"o":322.33,"t":"2026-10-15T15:30:00Z","v":2705,"vw":322.528827},{"c":323.53,"h":323.6,"l":321.2,"n":205,"o":321.81,"t":"2026-10-15T15:45:00Z","v":4449,"vw":321.976651},{"c":323.995,"h":325.475,"l":323,"n":484,"o":323.37,"t":"2026-10-15T16:00:00Z","v":12999,"vw":323.703896},{"c":323,"h":324.135,"l":322.18,"n":380,"o":324,"t":"2026-10-15T16:15:00Z","v":12431,"vw":323.25975},{"c":323.61,"h":324.885,"l":322.73,"n":226,"o":323.22,"t":"2026-10-15T16:30:00Z","v":4265,"vw":323.440269},{"c":323.51,"h":324.18,"l":322.985,"n":124,"o":324.03,"t":"2026-10-15T16:45:00Z","v":1678,"vw":323.322082},{"c":324.43,"h":324.89,"l":323.08,"n":209,"o":323.79,"t":"2026-10-15T17:00:00Z","v":3027,"vw":323.721329},{"c":324.54,"h":325.24,"l":324.42,"n":302,"o":324.43,"t":"2026-10-15T17:15:00Z","v":3546,"vw":324.632744},{"c":327.035,"h":327.035,"l":324.82,"n":414,"o":324.82,"t":"2026-10-15T17:30:00Z","v":6067,"vw":325.605671},{"c":326.21,"h":326.7851,"l":325.84,"n":373,"o":326.42,"t":"2026-10-15T17:45:00Z","v":8070,"vw":326.154019},{"c":323.865,"h":326.07,"l":323.865,"n":436,"o":326.06,"t":"2026-10-15T18:00:00Z","v":9055,"vw":324.916859},{"c":325.275,"h":325.28,"l":323.65,"n":378,"o":323.915,"t":"2026-10-15T18:15:00Z","v":6574,"vw":324.246963},{"c":323.95,"h":325.29,"l":323.95,"n":394,"o":325.29,"t":"2026-10-15T18:30:00Z","v":5614,"vw":324.665078},{"c":325.895,"h":326.2,"l":324.05,"n":327,"o":324.495,"t":"2026-10-15T18:45:00Z","v":6547,"vw":325.14575},{"c":329.538,"h":329.538,"l":326,"n":492,"o":326,"t":"2026-10-15T19:00:00Z","v":7862,"vw":327.594657},{"c":329.2,"h":330.575,"l":328.8,"n":475,"o":328.8,"t":"2026-10-15T19:15:00Z","v":8197,"vw":329.715871},{"c":329.025,"h":330.365,"l":328.875,"n":617,"o":329.1,"t":"2026-10-15T19:30:00Z","v":10626,"vw":329.606783},{"c":328.97,"h":330.22,"l":327.795,"n":1501,"o":329.025,"t":"2026-10-15T19:45:00Z","v":31296,"vw":329.249695},{"c":329.44,"h":329.44,"l":329.44,"n":13,"o":329.44,"t":"2026-10-15T20:00:00Z","v":29636,"vw":329.44},{"c":335.9,"h":335.9,"l":332.01,"n":38,"o":332.33,"t":"2026-10-16T08:00:00Z","v":705,"vw":333.140127},{"c":333.53,"h":334.32,"l":333.53,"n":19,"o":334.32,"t":"2026-10-16T08:45:00Z","v":429,"vw":333.669823},{"c":331.05,"h":331.05,"l":331.05,"n":3,"o":331.05,"t":"2026-10-16T09:00:00Z","v":95,"vw":331.05},{"c":333.55,"h":333.55,"l":333,"n":16,"o":333,"t":"2026-10-16T10:00:00Z","v":297,"vw":333.280612},{"c":331.52,"h":331.52,"l":331.52,"n":4,"o":331.52,"t":"2026-10-16T10:30:00Z","v":106,"vw":331.52},{"c":330.58,"h":331.71,"l":330.58,"n":11,"o":331.71,"t":"2026-10-16T11:00:00Z","v":360,"vw":330.901023},{"c":326.3,"h":326.3,"l":326.25,"n":4,"o":326.25,"t":"2026-10-16T12:45:00Z","v":400,"vw":326.2875},{"c":326.25,"h":326.28,"l":326.25,"n":19,"o":326.28,"t":"2026-10-16T13:15:00Z","v":465,"vw":326.260588},{"c":325.09,"h":325.09,"l":319.27,"n":190,"o":322.86,"t":"2026-10-16T13:30:00Z","v":7158,"vw":322.595249},{"c":324.935,"h":327.33,"l":322.71,"n":264,"o":326.0201,"t":"2026-10-16T13:45:00Z","v":3629,"vw":324.252026},{"c":324.69,"h":324.81,"l":321.77,"n":855,"o":324.755,"t":"2026-10-16T14:00:00Z","v":14975,"vw":323.387992},{"c":323.31,"h":324.55,"l":323.01,"n":199,"o":324,"t":"2026-10-16T14:15:00Z","v":4671,"vw":323.870678},{"c":325.43,"h":326.44,"l":323.39,"n":321,"o":323.39,"t":"2026-10-16T14:30:00Z","v":5898,"vw":325.669047},{"c":324.08,"h":325.85,"l":323.97,"n":257,"o":324.63,"t":"2026-10-16T14:45:00Z","v":3674,"vw":324.988169},{"c":322.87,"h":323.77,"l":321.2,"n":393,"o":323.77,"t":"2026-10-16T15:00:00Z","v":7096,"vw":322.138267},{"c":323.895,"h":324.45,"l":322.92,"n":214,"o":322.93,"t":"2026-10-16T15:15:00Z","v":3102,"vw":323.828108},{"c":324.86,"h":325.53,"l":324.02,"n":217,"o":324.44,"t":"2026-10-16T15:30:00Z","v":3376,"vw":324.771097},{"c":324.21,"h":324.88,"l":323.42,"n":175,"o":324.86,"t":"2026-10-16T15:45:00Z","v":2707,"vw":324.264234},{"c":325.72,"h":325.74,"l":323.85,"n":246,"o":324.125,"t":"2026-10-16T16:00:00Z","v":3149,"vw":324.596828},{"c":324.94,"h":325.78,"l":324.415,"n":197,"o":325.765,"t":"2026-10-16T16:15:00Z","v":5281,"vw":325.154518},{"c":324.98,"h":325.8,"l":324.72,"n":170,"o":325.45,"t":"2026-10-16T16:30:00Z","v":3346,"vw":325.16237},{"c":323.715,"h":324.98,"l":323.3,"n":262,"o":324.98,"t":"2026-10-16T16:45:00Z","v":5040,"vw":323.917876},{"c":322.56,"h":324.31,"l":322.515,"n":155,"o":324.27,"t":"2026-10-16T17:00:00Z","v":3459,"vw":323.048294},{"c":322.18,"h":323.38,"l":320.55,"n":341,"o":323.15,"t":"2026-10-16T17:15:00Z","v":4956,"vw":322.419376},{"c":322.9,"h":324.02,"l":321.91,"n":274,"o":321.92,"t":"2026-10-16T17:30:00Z","v":6797,"vw":323.375518},{"c":322.9025,"h":322.96,"l":321.98,"n":268,"o":322.95,"t":"2026-10-16T17:45:00Z","v":3009,"vw":322.749651},{"c":322.17,"h":323.38,"l":321.39,"n":338,"o":322.53,"t":"2026-10-16T18:00:00Z","v":4234,"vw":322.080957},{"c":321.715,"h":321.925,"l":320.48,"n":405,"o":321.925,"t":"2026-10-16T18:15:00Z","v":6909,"vw":321.146686},{"c":320.4,"h":321.465,"l":320,"n":243,"o":320.98,"t":"2026-10-16T18:30:00Z","v":3663,"vw":320.869431},{"c":319.165,"h":320.49,"l":319.07,"n":364,"o":320.22,"t":"2026-10-16T18:45:00Z","v":6566,"vw":319.476779},{"c":320.81,"h":320.81,"l":317.81,"n":284,"o":318.99,"t":"2026-10-16T19:00:00Z","v":4431,"vw":318.785402},{"c":321.93,"h":322.545,"l":320.135,"n":625,"o":320.135,"t":"2026-10-16T19:15:00Z","v":14317,"vw":321.43014},{"c":320.265,"h":322.02,"l":319.96,"n":854,"o":321.54,"t":"2026-10-16T19:30:00Z","v":14834,"vw":321.191794},{"c":321.58,"h":321.8,"l":319.8301,"n":1787,"o":320.32,"t":"2026-10-16T19:45:00Z","v":30019,"vw":321.007068},{"c":321.2,"h":321.2,"l":321.2,"n":18,"o":321.2,"t":"2026-10-16T20:00:00Z","v":25505,"vw":321.2},{"c":339.25,"h":339.25,"l":333.96,"n":11,"o":335.41,"t":"2026-10-19T10:30:00Z","v":400,"vw":336.834409},{"c":333,"h":333,"l":333,"n":1,"o":333,"t":"2026-10-19T12:00:00Z","v":45,"vw":333},{"c":337.49,"h":337.49,"l":334.38,"n":76,"o":334.38,"t":"2026-10-19T12:15:00Z","v":1302,"vw":336.436621},{"c":334.49,"h":336.19,"l":334.46,"n":14,"o":336.19,"t":"2026-10-19T12:45:00Z","v":352,"vw":334.812768},{"c":332.47,"h":334.95,"l":332.47,"n":39,"o":334.95,"t":"2026-10-19T13:15:00Z","v":864,"vw":333.61},{"c":326.91,"h":332.34,"l":324.42,"n":559,"o":331.67,"t":"2026-10-19T13:30:00Z","v":14020,"vw":328.18639},{"c":324.63,"h":328.26,"l":323.68,"n":320,"o":326.15,"t":"2026-10-19T13:45:00Z","v":6720,"vw":326.263401},{"c":325.79,"h":325.95,"l":322.98,"n":357,"o":324.36,"t":"2026-10-19T14:00:00Z","v":6083,"vw":324.714815},{"c":324.45,"h":326.49,"l":324.45,"n":281,"o":325.86,"t":"2026-10-19T14:15:00Z","v":7427,"vw":325.948751},{"c":323.84,"h":324.84,"l":322.3,"n":170,"o":324.36,"t":"2026-10-19T14:30:00Z","v":2734,"vw":323.603782},{"c":323.55,"h":325.245,"l":323.48,"n":151,"o":324.37,"t":"2026-10-19T14:45:00Z","v":1669,"vw":324.288761},{"c":325.92,"h":325.92,"l":324.39,"n":179,"o":324.39,"t":"2026-10-19T15:00:00Z","v":3693,"vw":325.621306},{"c":327.33,"h":327.33,"l":325.51,"n":150,"o":326.75,"t":"2026-10-19T15:15:00Z","v":3636,"vw":326.088574},{"c":327.23,"h":327.31,"l":326.02,"n":129,"o":326.59,"t":"2026-10-19T15:30:00Z","v":2275,"vw":326.829723},{"c":326.75,"h":326.82,"l":326.08,"n":63,"o":326.82,"t":"2026-10-19T15:45:00Z","v":864,"vw":326.495455},{"c":326.42,"h":326.55,"l":325.16,"n":210,"o":326.415,"t":"2026-10-19T16:00:00Z","v":4043,"vw":326.15925},{"c":325.42,"h":325.87,"l":324.64,"n":159,"o":325.87,"t":"2026-10-19T16:15:00Z","v":2392,"vw":325.158419},{"c":324.61,"h":324.89,"l":323.98,"n":185,"o":324.89,"t":"2026-10-19T16:30:00Z","v":3351,"vw":324.394427},{"c":323.37,"h":324.19,"l":322.62,"n":240,"o":324.19,"t":"2026-10-19T16:45:00Z","v":2931,"vw":323.200642},{"c":323.53,"h":323.92,"l":323.077,"n":43,"o":323.92,"t":"2026-10-19T17:00:00Z","v":596,"vw":323.526206},{"c":323.77,"h":324.555,"l":323.07,"n":182,"o":323.65,"t":"2026-10-19T17:15:00Z","v":2118,"vw":323.74398},{"c":321.795,"h":323.27,"l":321.46,"n":171,"o":323.27,"t":"2026-10-19T17:30:00Z","v":2114,"vw":322.123349},{"c":320.95,"h":321.01,"l":319.91,"n":229,"o":320.91,"t":"2026-10-19T17:45:00Z","v":2552,"vw":320.472792},{"c":321.15,"h":321.46,"l":320.47,"n":175,"o":321.16,"t":"2026-10-19T18:00:00Z","v":2082,"vw":320.932464},{"c":320.34,"h":321.29,"l":319.945,"n":344,"o":321.29,"t":"2026-10-19T18:15:00Z","v":3189,"vw":320.593941},{"c":320.69,"h":320.97,"l":319.96,"n":361,"o":320.215,"t":"2026-10-19T18:30:00Z","v":4151,"vw":320.51123},{"c":321.16,"h":321.36,"l":320.04,"n":227,"o":321.17,"t":"2026-10-19T18:45:00Z","v":3699,"vw":320.739196},{"c":321.22,"h":322.175,"l":320.15,"n":333,"o":321.245,"t":"2026-10-19T19:00:00Z","v":4393,"vw":321.229125},{"c":322.39,"h":323.28,"l":321.1,"n":434,"o":321.1,"t":"2026-10-19T19:15:00Z","v":4842,"vw":322.224142},{"c":322.68,"h":323.35,"l":322.23,"n":526,"o":322.31,"t":"2026-10-19T19:30:00Z","v":7334,"vw":322.879021},{"c":319.29,"h":322.51,"l":318.815,"n":1313,"o":322.46,"t":"2026-10-19T19:45:00Z","v":21890,"vw":319.802307},{"c":316.02,"h":319.1,"l":316.02,"n":20,"o":319.1,"t":"2026-10-19T20:00:00Z","v":64166,"vw":319.097946},{"c":319.1,"h":319.1,"l":319.1,"n":1,"o":319.1,"t":"2026-10-19T20:30:00Z","v":40,"vw":319.1},{"c":318.89,"h":318.89,"l":317.47,"n":13,"o":317.51,"t":"2026-10-20T08:00:00Z","v":220,"vw":318.128095},{"c":317.58,"h":317.58,"l":316.7303,"n":18,"o":316.77,"t":"2026-10-20T08:15:00Z","v":425,"vw":317.069323},{"c":314.85,"h":314.85,"l":313.7,"n":12,"o":313.7,"t":"2026-10-20T10:45:00Z","v":322,"vw":314.053846},{"c":313.83,"h":313.83,"l":313.83,"n":8,"o":313.83,"t":"2026-10-20T11:30:00Z","v":241,"vw":313.83},{"c":312.4,"h":312.4,"l":312.07,"n":13,"o":312.07,"t":"2026-10-20T12:00:00Z","v":160,"vw":312.216667},{"c":312.77,"h":312.77,"l":312.77,"n":4,"o":312.77,"t":"2026-10-20T12:15:00Z","v":100,"vw":312.77},{"c":314.44,"h":314.4997,"l":314.44,"n":15,"o":314.45,"t":"2026-10-20T12:30:00Z","v":301,"vw":314.457964},{"c":314,"h":314,"l":314,"n":10,"o":314,"t":"2026-10-20T12:45:00Z","v":318,"vw":314},{"c":313.18,"h":314.25,"l":313.1,"n":51,"o":314.25,"t":"2026-10-20T13:15:00Z","v":1507,"vw":313.317748},{"c":311.83,"h":316.43,"l":310.47,"n":900,"o":314.17,"t":"2026-10-20T13:30:00Z","v":25849,"vw":312.905297},{"c":316.84,"h":317.02,"l":311.39,"n":610,"o":311.64,"t":"2026-10-20T13:45:00Z","v":13419,"vw":314.342771},{"c":316.415,"h":318.02,"l":314.74,"n":740,"o":316.85,"t":"2026-10-20T14:00:00Z","v":20325,"vw":316.369479},{"c":320.495,"h":320.495,"l":316.13,"n":410,"o":316.83,"t":"2026-10-20T14:15:00Z","v":9856,"vw":317.81429},{"c":319,"h":320.485,"l":318.6,"n":130,"o":320.485,"t":"2026-10-20T14:30:00Z","v":2214,"vw":319.416548},{"c":319.86,"h":320.31,"l":318.47,"n":167,"o":318.96,"t":"2026-10-20T14:45:00Z","v":3600,"vw":319.677719},{"c":316.06,"h":319.685,"l":316.055,"n":122,"o":319.685,"t":"2026-10-20T15:00:00Z","v":2870,"vw":318.309309},{"c":317.12,"h":317.96,"l":316.05,"n":169,"o":316.05,"t":"2026-10-20T15:15:00Z","v":4610,"vw":316.855088},{"c":318.61,"h":318.61,"l":314.58,"n":277,"o":317.69,"t":"2026-10-20T15:30:00Z","v":5631,"vw":316.883926},{"c":319.255,"h":319.27,"l":317.78,"n":182,"o":317.88,"t":"2026-10-20T15:45:00Z","v":2547,"vw":318.395052},{"c":319.22,"h":320.17,"l":318.7,"n":211,"o":318.96,"t":"2026-10-20T16:00:00Z","v":3639,"vw":319.327865},{"c":319.525,"h":319.6856,"l":318.45,"n":163,"o":319.39,"t":"2026-10-20T16:15:00Z","v":2097,"vw":319.339798},{"c":319.3,"h":320.1199,"l":318.6,"n":311,"o":318.6,"t":"2026-10-20T16:30:00Z","v":5713,"vw":319.608673},{"c":319.34,"h":320.3,"l":318.675,"n":187,"o":319.12,"t":"2026-10-20T16:45:00Z","v":3320,"vw":319.242223},{"c":319.44,"h":320.08,"l":318.77,"n":96,"o":320.04,"t":"2026-10-20T17:00:00Z","v":1188,"vw":319.353836},{"c":320.485,"h":320.75,"l":319.585,"n":275,"o":319.63,"t":"2026-10-20T17:15:00Z","v":4543,"vw":319.94375},{"c":321.115,"h":321.665,"l":320.3,"n":258,"o":320.86,"t":"2026-10-20T17:30:00Z","v":3823,"vw":321.085545},{"c":321.64,"h":321.93,"l":321.2,"n":177,"o":321.735,"t":"2026-10-20T17:45:00Z","v":2109,"vw":321.57855},{"c":321,"h":322.2,"l":321,"n":265,"o":322.19,"t":"2026-10-20T18:00:00Z","v":4234,"vw":321.793382},{"c":321.45,"h":321.465,"l":320.75,"n":166,"o":321.385,"t":"2026-10-20T18:15:00Z","v":2087,"vw":321.214961},{"c":320.155,"h":321.079,"l":319.67,"n":212,"o":320.9,"t":"2026-10-20T18:30:00Z","v":6054,"vw":320.50631},{"c":321.1575,"h":321.66,"l":320.155,"n":324,"o":320.155,"t":"2026-10-20T18:45:00Z","v":6473,"vw":321.173},{"c":321.92,"h":322.9299,"l":321.27,"n":386,"o":321.61,"t":"2026-10-20T19:00:00Z","v":7123,"vw":321.841197},{"c":321.57,"h":322.3,"l":321.29,"n":260,"o":322.18,"t":"2026-10-20T19:15:00Z","v":4132,"vw":321.695547},{"c":320.71,"h":321.98,"l":319.915,"n":591,"o":321.3,"t":"2026-10-20T19:30:00Z","v":11362,"vw":321.007915},{"c":320.19,"h":320.93,"l":319.325,"n":1699,"o":320.795,"t":"2026-10-20T19:45:00Z","v":38800,"vw":320.189639},{"c":320.03,"h":320.03,"l":320.03,"n":18,"o":320.03,"t":"2026-10-20T20:00:00Z","v":60582,"vw":320.03},{"c":328.88,"h":328.88,"l":328.88,"n":1,"o":328.88,"t":"2026-10-20T21:15:00Z","v":160,"vw":328.88},{"c":325.2,"h":325.2,"l":325.2,"n":1,"o":325.2,"t":"2026-10-21T10:30:00Z","v":50,"vw":325.2},{"c":323.16,"h":325.66,"l":323.16,"n":44,"o":325.66,"t":"2026-10-21T12:00:00Z","v":342,"vw":324.462083},{"c":329.12,"h":329.12,"l":328.34,"n":48,"o":329.01,"t":"2026-10-21T12:15:00Z","v":932,"vw":328.871319},{"c":329.8,"h":329.88,"l":329.8,"n":8,"o":329.88,"t":"2026-10-21T12:30:00Z","v":145,"vw":329.84},{"c":330.4,"h":330.4,"l":329.48,"n":4,"o":329.48,"t":"2026-10-21T12:45:00Z","v":105,"vw":329.94},{"c":330.25,"h":330.25,"l":330.25,"n":8,"o":330.25,"t":"2026-10-21T13:00:00Z","v":175,"vw":330.25},{"c":329.73,"h":330.31,"l":328.8,"n":39,"o":329.72,"t":"2026-10-21T13:15:00Z","v":794,"vw":329.735209},{"c":327.99,"h":329.65,"l":327.03,"n":526,"o":329.17,"t":"2026-10-21T13:30:00Z","v":13531,"vw":328.671596},{"c":329.79,"h":330.685,"l":327.85,"n":422,"o":328.49,"t":"2026-10-21T13:45:00Z","v":9930,"vw":329.095355},{"c":326.13,"h":330.32,"l":326.13,"n":427,"o":329.12,"t":"2026-10-21T14:00:00Z","v":8006,"vw":328.423878},{"c":328,"h":329.24,"l":326.25,"n":253,"o":326.49,"t":"2026-10-21T14:15:00Z","v":4869,"vw":327.852993},{"c":327.965,"h":329.45,"l":327.23,"n":195,"o":328.155,"t":"2026-10-21T14:30:00Z","v":3486,"vw":328.236052},{"c":329.115,"h":329.115,"l":327.96,"n":90,"o":327.96,"t":"2026-10-21T14:45:00Z","v":1376,"vw":328.723361},{"c":328.025,"h":328.83,"l":327.62,"n":65,"o":328.83,"t":"2026-10-21T15:00:00Z","v":1250,"vw":328.14967},{"c":327.465,"h":328.64,"l":327.18,"n":280,"o":328.105,"t":"2026-10-21T15:15:00Z","v":5581,"vw":327.800767},{"c":329.15,"h":329.315,"l":328.34,"n":132,"o":328.34,"t":"2026-10-21T15:30:00Z","v":1940,"vw":328.856403},{"c":329.79,"h":330.46,"l":329.42,"n":168,"o":329.68,"t":"2026-10-21T15:45:00Z","v":2716,"vw":329.874177},{"c":329.26,"h":329.465,"l":328.34,"n":189,"o":329.465,"t":"2026-10-21T16:00:00Z","v":2962,"vw":328.854725},{"c":328.625,"h":329.185,"l":328.06,"n":135,"o":328.87,"t":"2026-10-21T16:15:00Z","v":2780,"vw":328.715144},{"c":330.135,"h":331.9,"l":328.16,"n":461,"o":328.42,"t":"2026-10-21T16:30:00Z","v":6622,"vw":329.807886},{"c":330.6525,"h":330.95,"l":330.06,"n":80,"o":330.06,"t":"2026-10-21T16:45:00Z","v":1792,"vw":330.488259},{"c":331.15,"h":331.84,"l":329.96,"n":211,"o":330.19,"t":"2026-10-21T17:00:00Z","v":3529,"vw":331.038545},{"c":331.605,"h":332.05,"l":331.605,"n":115,"o":331.94,"t":"2026-10-21T17:15:00Z","v":1429,"vw":331.684742},{"c":330.535,"h":331.39,"l":330,"n":269,"o":331.19,"t":"2026-10-21T17:30:00Z","v":3807,"vw":330.887255},{"c":330.63,"h":330.945,"l":330,"n":281,"o":330.2,"t":"2026-10-21T17:45:00Z","v":5048,"vw":330.410225},{"c":330.98,"h":332.045,"l":330.595,"n":253,"o":330.6425,"t":"2026-10-21T18:00:00Z","v":3267,"vw":331.493781},{"c":330.905,"h":332.13,"l":330.905,"n":273,"o":331.94,"t":"2026-10-21T18:15:00Z","v":4175,"vw":331.385991},{"c":331.865,"h":332.14,"l":330.845,"n":274,"o":330.845,"t":"2026-10-21T18:30:00Z","v":3623,"vw":331.450646},{"c":331.2,"h":332.4,"l":330.49,"n":307,"o":332.09,"t":"2026-10-21T18:45:00Z","v":5186,"vw":331.449176},{"c":330.94,"h":331.325,"l":329.7,"n":293,"o":331.19,"t":"2026-10-21T19:00:00Z","v":4358,"vw":330.565743},{"c":331.71,"h":331.74,"l":330.49,"n":552,"o":330.85,"t":"2026-10-21T19:15:00Z","v":9740,"vw":331.126607},{"c":332.055,"h":332.25,"l":331.46,"n":787,"o":331.48,"t":"2026-10-21T19:30:00Z","v":15836,"vw":331.833188},{"c":331.35,"h":332.33,"l":330.725,"n":1678,"o":332.08,"t":"2026-10-21T19:45:00Z","v":39666,"vw":331.489129},{"c":328,"h":331.22,"l":328,"n":22,"o":331.22,"t":"2026-10-21T20:00:00Z","v":32847,"vw":331.189651},{"c":325.81,"h":326.87,"l":325.8,"n":67,"o":326.87,"t":"2026-10-21T20:15:00Z","v":1152,"vw":326.400529},{"c":326.8,"h":326.8,"l":326.8,"n":27,"o":326.8,"t":"2026-10-21T20:30:00Z","v":971,"vw":326.8},{"c":316.62,"h":317.08,"l":315,"n":75,"o":316.03,"t":"2026-10-22T08:00:00Z","v":1091,"vw":316.145543},{"c":315.67,"h":315.67,"l":315.67,"n":2,"o":315.67,"t":"2026-10-22T08:15:00Z","v":94,"vw":315.67},{"c":316.42,"h":316.42,"l":316.42,"n":7,"o":316.42,"t":"2026-10-22T08:30:00Z","v":154,"vw":316.42},{"c":317.64,"h":317.64,"l":316.65,"n":6,"o":316.69,"t":"2026-10-22T09:45:00Z","v":187,"vw":317.00884},{"c":319.93,"h":319.93,"l":319.93,"n":9,"o":319.93,"t":"2026-10-22T11:00:00Z","v":134,"vw":319.93},{"c":318.56,"h":319.63,"l":318.56,"n":18,"o":319.63,"t":"2026-10-22T11:15:00Z","v":587,"vw":319.182677},{"c":320.37,"h":320.37,"l":320.21,"n":31,"o":320.21,"t":"2026-10-22T11:30:00Z","v":599,"vw":320.28345},{"c":320.28,"h":320.48,"l":320.28,"n":13,"o":320.44,"t":"2026-10-22T11:45:00Z","v":342,"vw":320.382411},{"c":320.12,"h":320.12,"l":320.12,"n":1,"o":320.12,"t":"2026-10-22T12:00:00Z","v":40,"vw":320.12},{"c":320.46,"h":320.52,"l":320.33,"n":18,"o":320.33,"t":"2026-10-22T12:15:00Z","v":467,"vw":320.4075},{"c":319.4,"h":319.42,"l":319.4,"n":5,"o":319.42,"t":"2026-10-22T12:30:00Z","v":280,"vw":319.405714},{"c":316.82,"h":319.12,"l":316.82,"n":20,"o":319.12,"t":"2026-10-22T12:45:00Z","v":716,"vw":317.852008},{"c":317.94,"h":320.2,"l":317.33,"n":72,"o":320.2,"t":"2026-10-22T13:00:00Z","v":1795,"vw":317.915192},{"c":317.44,"h":319.68,"l":316.7,"n":127,"o":316.84,"t":"2026-10-22T13:15:00Z","v":1925,"vw":317.613547},{"c":316.74,"h":318.78,"l":313.87,"n":923,"o":317.05,"t":"2026-10-22T13:30:00Z","v":31005,"vw":316.362135},{"c":318.13,"h":319.095,"l":315.425,"n":605,"o":316.04,"t":"2026-10-22T13:45:00Z","v":15939,"vw":317.309252},{"c":313.955,"h":319.485,"l":313.95,"n":638,"o":317.96,"t":"2026-10-22T14:00:00Z","v":17996,"vw":316.081623},{"c":311.36,"h":315.03,"l":310,"n":539,"o":313.88,"t":"2026-10-22T14:15:00Z","v":15741,"vw":312.910241},{"c":311.09,"h":312.06,"l":310.7,"n":225,"o":311.085,"t":"2026-10-22T14:30:00Z","v":3158,"vw":311.15298},{"c":310.21,"h":310.405,"l":308.77,"n":308,"o":310.01,"t":"2026-10-22T14:45:00Z","v":4038,"vw":309.576896},{"c":308.98,"h":310.42,"l":308.245,"n":307,"o":310.42,"t":"2026-10-22T15:00:00Z","v":5063,"vw":308.968839},{"c":310.39,"h":311.84,"l":308.86,"n":240,"o":308.86,"t":"2026-10-22T15:15:00Z","v":4201,"vw":310.690781},{"c":310.75,"h":311.06,"l":309.91,"n":249,"o":310.34,"t":"2026-10-22T15:30:00Z","v":3297,"vw":310.491641},{"c":311.58,"h":311.58,"l":310.425,"n":117,"o":310.425,"t":"2026-10-22T15:45:00Z","v":1256,"vw":311.191598},{"c":311.655,"h":312.495,"l":311,"n":215,"o":312.19,"t":"2026-10-22T16:00:00Z","v":3992,"vw":311.989636},{"c":311.525,"h":312.15,"l":311.1,"n":261,"o":311.675,"t":"2026-10-22T16:15:00Z","v":4101,"vw":311.65866},{"c":309.46,"h":311.18,"l":309.46,"n":342,"o":311.06,"t":"2026-10-22T16:30:00Z","v":6865,"vw":310.564281},{"c":310.96,"h":310.96,"l":308.385,"n":445,"o":309.46,"t":"2026-10-22T16:45:00Z","v":6867,"vw":309.614841},{"c":310.94,"h":310.94,"l":309.36,"n":248,"o":310.52,"t":"2026-10-22T17:00:00Z","v":4659,"vw":310.020472},{"c":310.99,"h":311.5,"l":310,"n":259,"o":310.94,"t":"2026-10-22T17:15:00Z","v":3112,"vw":310.699343},{"c":311.115,"h":312.13,"l":311.03,"n":272,"o":311.04,"t":"2026-10-22T17:30:00Z","v":4436,"vw":311.41272},{"c":309.87,"h":311.125,"l":309.865,"n":345,"o":311.12,"t":"2026-10-22T17:45:00Z","v":4377,"vw":310.323379},{"c":310,"h":310.43,"l":308.995,"n":549,"o":310,"t":"2026-10-22T18:00:00Z","v":11944,"vw":309.837061},{"c":310.2001,"h":311.105,"l":309.92,"n":448,"o":310,"t":"2026-10-22T18:15:00Z","v":8739,"vw":310.323519},{"c":309.68,"h":310.4,"l":309.505,"n":351,"o":310,"t":"2026-10-22T18:30:00Z","v":5316,"vw":309.986433},{"c":307.83,"h":310.135,"l":307.83,"n":377,"o":309.967,"t":"2026-10-22T18:45:00Z","v":17748,"vw":309.250159},{"c":308.33,"h":308.45,"l":306.76,"n":531,"o":307.76,"t":"2026-10-22T19:00:00Z","v":11050,"vw":307.547527},{"c":309.395,"h":309.42,"l":307.5,"n":525,"o":307.75,"t":"2026-10-22T19:15:00Z","v":10829,"vw":308.725665},{"c":306.765,"h":309.02,"l":306.17,"n":784,"o":309.02,"t":"2026-10-22T19:30:00Z","v":14983,"vw":307.159474},{"c":310.11,"h":310.22,"l":305.8,"n":2396,"o":306.47,"t":"2026-10-22T19:45:00Z","v":58370,"vw":308.896551},{"c":310.13,"h":310.38,"l":310.13,"n":21,"o":310.13,"t":"2026-10-22T20:00:00Z","v":32143,"vw":310.131256}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.579115226337449,"strike":402.6337448559671,"iv":0.6659728395061729,"gamma":0.003060493827160494,"theta":-0.18005144032921813,"vega":0.15325020576131687,"rho":0.021858088712365806,"breakevenPct":30.65903333515124},{"delta":0.15,"premium":4.042021276595745,"strike":381.70212765957444,"iv":0.6428234042553191,"gamma":0.004097872340425532,"theta":-0.2301872340425532,"vega":0.20348936170212767,"rho":0.03275472206992551,"breakevenPct":24.381436473791712},{"delta":0.2,"premium":5.810389610389611,"strike":368.83116883116884,"iv":0.6465961038961039,"gamma":0.00497012987012987,"theta":-0.2784467532467532,"vega":0.2443818181818182,"rho":0.04348283727156995,"breakevenPct":20.801456950813677},{"delta":0.25,"premium":7.760593220338984,"strike":358.0508474576271,"iv":0.6495796610169492,"gamma":0.005616949152542373,"theta":-0.3179847457627119,"vega":0.2772872881355932,"rho":0.054127066666933565,"breakevenPct":17.954225865916257},{"delta":0.3,"premium":9.591232227488153,"strike":347.1563981042654,"iv":0.631385308056872,"gamma":0.006327488151658768,"theta":-0.3390587677725118,"vega":0.3035322274881517,"rho":0.06484933967501577,"breakevenPct":15.031641676636752},{"delta":0.35,"premium":11.456779661016947,"strike":337.20338983050846,"iv":0.6063500000000001,"gamma":0.006955932203389831,"theta":-0.3478203389830508,"vega":0.322628813559322,"rho":0.07554715091190055,"breakevenPct":12.423876919848265},{"delta":0.4,"premium":13.999152542372881,"strike":330.1412429378531,"iv":0.61885,"gamma":0.007097175141242938,"theta":-0.3721141242937853,"vega":0.3376005649717514,"rho":0.08582119610644086,"breakevenPct":10.96649646284655},{"delta":0.45,"premium":16.467525773195877,"strike":322.78350515463916,"iv":0.612460824742268,"gamma":0.007388659793814433,"theta":-0.37750721649484537,"vega":0.3449721649484536,"rho":0.09613851034718437,"breakevenPct":9.389943226335744},{"delta":0.5,"premium":19.37794316644114,"strike":315.7916102841678,"iv":0.6140663058186739,"gamma":0.007415832205683356,"theta":-0.38226170500676593,"vega":0.34727916102841677,"rho":0.10616609756025987,"breakevenPct":8.073889482026546},{"delta":0.55,"premium":22.578697421981012,"strike":309.023066485753,"iv":0.6192431478968793,"gamma":0.007280461329715061,"theta":-0.38471506105834463,"vega":0.34543975576662145,"rho":0.11600031095038107,"breakevenPct":6.923472062597645},{"delta":0.6,"premium":25.902985074626862,"strike":302.23880597014926,"iv":0.6153761194029851,"gamma":0.007144776119402985,"theta":-0.3744029850746269,"vega":0.3366880597014925,"rho":0.12573486494921565,"breakevenPct":5.807819638466492},{"delta":0.65,"premium":29.60860655737705,"strike":295.42349726775956,"iv":0.6118117486338798,"gamma":0.006871174863387978,"theta":-0.3584146174863388,"vega":0.3222672131147541,"rho":0.13518591867773333,"breakevenPct":4.805115217855936},{"delta":0.7,"premium":33.834609375,"strike":288.390625,"iv":0.61162671875,"gamma":0.0064712500000000004,"theta":-0.3393478125,"vega":0.3032890625,"rho":0.14425185562642232,"breakevenPct":3.9000530019669166},{"delta":0.75,"premium":39.342421875,"strike":280.578125,"iv":0.62389234375,"gamma":0.00584625,"theta":-0.3191915625,"vega":0.2775078125,"rho":0.15237161315397812,"breakevenPct":3.1569170589752704},{"delta":0.8,"premium":46.37038745387455,"strike":271.45756457564573,"iv":0.6419702952029521,"gamma":0.004945756457564574,"theta":-0.2917309963099631,"vega":0.24416383763837635,"rho":0.15933796881020565,"breakevenPct":2.4821694223455637},{"delta":0.85,"premium":54.38752556237218,"strike":261.39059304703477,"iv":0.6523901840490797,"gamma":0.004111247443762782,"theta":-0.251140490797546,"vega":0.20332924335378325,"rho":0.1655055339448104,"breakevenPct":1.821210011739257},{"delta":0.9,"premium":65.47558139534884,"strike":248.44961240310076,"iv":0.6699643410852713,"gamma":0.0029759689922480618,"theta":-0.19972480620155036,"vega":0.15292170542635658,"rho":0.1692782037907809,"breakevenPct":1.2237428815172977}],"put":[{"delta":0.1,"premium":3.9635496183206107,"strike":234.42748091603053,"iv":0.8645648854961833,"gamma":0.0023213740458015264,"theta":-0.22426870229007634,"vega":0.1533083969465649,"rho":-0.02832929281166512,"breakevenPct":25.687959469348357},{"delta":0.15,"premium":5.0720647773279355,"strike":259.51417004048585,"iv":0.6836647773279353,"gamma":0.0038659919028340077,"theta":-0.23452793522267207,"vega":0.20376315789473684,"rho":-0.04190957152529829,"breakevenPct":17.95630694768068},{"delta":0.2,"premium":7.255823293172691,"strike":269.7991967871486,"iv":0.676774297188755,"gamma":0.004683935742971887,"theta":-0.2780144578313253,"vega":0.2445867469879518,"rho":-0.05617883626511397,"breakevenPct":15.344090060949958},{"delta":0.25,"premium":9.149999999999999,"strike":280,"iv":0.6393,"gamma":0.0057,"theta":-0.2968,"vega":0.2778,"rho":-0.0702587862199679,"breakevenPct":12.66565633766484},{"delta":0.3,"premium":12.37128851540616,"strike":287.00280112044817,"iv":0.6650703081232493,"gamma":0.005980112044817927,"theta":-0.33608571428571427,"vega":0.3025899159663865,"rho":-0.08522760656240497,"breakevenPct":11.446324894385572},{"delta":0.35,"premium":15.472103658536582,"strike":294.359756097561,"iv":0.672089024390244,"gamma":0.0063179878048780485,"theta":-0.3603551829268293,"vega":0.3225734756097561,"rho":-0.10011400810345386,"breakevenPct":10.073952072026442},{"delta":0.4,"premium":18.420143884892088,"strike":301.8705035971223,"iv":0.661026618705036,"gamma":0.006693525179856115,"theta":-0.36855971223021583,"vega":0.33694460431654677,"rho":-0.11489290604300717,"breakevenPct":8.60272798109495},{"delta":0.45,"premium":21.189928057553956,"strike":309.0647482014389,"iv":0.638436690647482,"gamma":0.007053237410071943,"theta":-0.3630201438848921,"vega":0.34557769784172665,"rho":-0.12954135453618215,"breakevenPct":7.176080951896015},{"delta":0.5,"premium":25.000424929178468,"strike":316.1614730878187,"iv":0.6352535410764872,"gamma":0.007161614730878187,"theta":-0.3611909348441926,"vega":0.34743937677053827,"rho":-0.14494371770837783,"breakevenPct":6.116451759378248},{"delta":0.55,"premium":29.28417159763314,"strike":323.38757396449705,"iv":0.6352355029585799,"gamma":0.007132248520710059,"theta":-0.35623165680473373,"vega":0.34485118343195265,"rho":-0.16068697396339723,"breakevenPct":5.16770310293621},{"delta":0.6,"premium":34.05756097560975,"strike":330.8617886178862,"iv":0.6359050406504064,"gamma":0.0069655284552845535,"theta":-0.3462539837398374,"vega":0.33741772357723576,"rho":-0.17678554855231426,"breakevenPct":4.296834346152763},{"delta":0.65,"premium":39.78926829268293,"strike":338.9918699186992,"iv":0.6397261788617886,"gamma":0.006640325203252032,"theta":-0.3307255284552845,"vega":0.3234339837398374,"rho":-0.19360285452869005,"breakevenPct":3.5234896249907246},{"delta":0.7,"premium":49.96086956521737,"strike":350.82608695652175,"iv":0.6859030434782609,"gamma":0.005758695652173913,"theta":-0.3305108695652174,"vega":0.3037669565217392,"rho":-0.21383568429761934,"breakevenPct":2.9873867760924977},{"delta":0.75,"premium":58.68609271523179,"strike":361.72185430463577,"iv":0.6917562913907285,"gamma":0.005213907284768212,"theta":-0.299553642384106,"vega":0.2773754966887417,"rho":-0.232999585041916,"breakevenPct":2.287504727242135},{"delta":0.8,"premium":69.09163879598664,"strike":374.18060200668896,"iv":0.6954341137123746,"gamma":0.004590969899665551,"theta":-0.25882073578595316,"vega":0.24437725752508355,"rho":-0.2534512281426692,"breakevenPct":1.6254592555694938},{"delta":0.85,"premium":88.3871794871795,"strike":395.12820512820514,"iv":0.741951282051282,"gamma":0.0035948717948717946,"theta":-0.22247692307692307,"vega":0.20338717948717946,"rho":-0.28089612235738776,"breakevenPct":1.0927592812608684},{"delta":0.9,"premium":115.06510416666673,"strike":423.54166666666674,"iv":0.7852479166666668,"gamma":0.0025291666666666657,"theta":-0.16514270833333336,"vega":0.15345208333333332,"rho":-0.3142006566735428,"breakevenPct":0.5331433592364494}]},"raw":{"call":[{"delta":0.1,"premium":2.579115226337449,"strike":402.6337448559671,"iv":0.6659728395061729,"gamma":0.003060493827160494,"theta":-0.18005144032921813,"vega":0.15325020576131687,"rho":0.021858088712365806,"breakevenPct":30.65903333515124},{"delta":0.15,"premium":4.042021276595745,"strike":381.70212765957444,"iv":0.6428234042553191,"gamma":0.004097872340425532,"theta":-0.2301872340425532,"vega":0.20348936170212767,"rho":0.03275472206992551,"breakevenPct":24.381436473791712},{"delta":0.2,"premium":5.810389610389611,"strike":368.83116883116884,"iv":0.6465961038961039,"gamma":0.00497012987012987,"theta":-0.2784467532467532,"vega":0.2443818181818182,"rho":0.04348283727156995,"breakevenPct":20.801456950813677},{"delta":0.25,"premium":7.760593220338984,"strike":358.0508474576271,"iv":0.6495796610169492,"gamma":0.005616949152542373,"theta":-0.3179847457627119,"vega":0.2772872881355932,"rho":0.054127066666933565,"breakevenPct":17.954225865916257},{"delta":0.3,"premium":9.591232227488153,"strike":347.1563981042654,"iv":0.631385308056872,"gamma":0.006327488151658768,"theta":-0.3390587677725118,"vega":0.3035322274881517,"rho":0.06484933967501577,"breakevenPct":15.031641676636752},{"delta":0.35,"premium":11.456779661016947,"strike":337.20338983050846,"iv":0.6063500000000001,"gamma":0.006955932203389831,"theta":-0.3478203389830508,"vega":0.322628813559322,"rho":0.07554715091190055,"breakevenPct":12.423876919848265},{"delta":0.4,"premium":13.999152542372881,"strike":330.1412429378531,"iv":0.61885,"gamma":0.007097175141242938,"theta":-0.3721141242937853,"vega":0.3376005649717514,"rho":0.08582119610644086,"breakevenPct":10.96649646284655},{"delta":0.45,"premium":16.467525773195877,"strike":322.78350515463916,"iv":0.612460824742268,"gamma":0.007388659793814433,"theta":-0.37750721649484537,"vega":0.3449721649484536,"rho":0.09613851034718437,"breakevenPct":9.389943226335744},{"delta":0.5,"premium":19.37794316644114,"strike":315.7916102841678,"iv":0.6140663058186739,"gamma":0.007415832205683356,"theta":-0.38226170500676593,"vega":0.34727916102841677,"rho":0.10616609756025987,"breakevenPct":8.073889482026546},{"delta":0.55,"premium":22.578697421981012,"strike":309.023066485753,"iv":0.6192431478968793,"gamma":0.007280461329715061,"theta":-0.38471506105834463,"vega":0.34543975576662145,"rho":0.11600031095038107,"breakevenPct":6.923472062597645},{"delta":0.6,"premium":25.902985074626862,"strike":302.23880597014926,"iv":0.6153761194029851,"gamma":0.007144776119402985,"theta":-0.3744029850746269,"vega":0.3366880597014925,"rho":0.12573486494921565,"breakevenPct":5.807819638466492},{"delta":0.65,"premium":29.60860655737705,"strike":295.42349726775956,"iv":0.6118117486338798,"gamma":0.006871174863387978,"theta":-0.3584146174863388,"vega":0.3222672131147541,"rho":0.13518591867773333,"breakevenPct":4.805115217855936},{"delta":0.7,"premium":33.834609375,"strike":288.390625,"iv":0.61162671875,"gamma":0.0064712500000000004,"theta":-0.3393478125,"vega":0.3032890625,"rho":0.14425185562642232,"breakevenPct":3.9000530019669166},{"delta":0.75,"premium":39.342421875,"strike":280.578125,"iv":0.62389234375,"gamma":0.00584625,"theta":-0.3191915625,"vega":0.2775078125,"rho":0.15237161315397812,"breakevenPct":3.1569170589752704},{"delta":0.8,"premium":46.37038745387455,"strike":271.45756457564573,"iv":0.6419702952029521,"gamma":0.004945756457564574,"theta":-0.2917309963099631,"vega":0.24416383763837635,"rho":0.15933796881020565,"breakevenPct":2.4821694223455637},{"delta":0.85,"premium":54.38752556237218,"strike":261.39059304703477,"iv":0.6523901840490797,"gamma":0.004111247443762782,"theta":-0.251140490797546,"vega":0.20332924335378325,"rho":0.1655055339448104,"breakevenPct":1.821210011739257},{"delta":0.9,"premium":65.47558139534884,"strike":248.44961240310076,"iv":0.6699643410852713,"gamma":0.0029759689922480618,"theta":-0.19972480620155036,"vega":0.15292170542635658,"rho":0.1692782037907809,"breakevenPct":1.2237428815172977}],"put":[{"delta":0.1,"premium":3.9635496183206107,"strike":234.42748091603053,"iv":0.8645648854961833,"gamma":0.0023213740458015264,"theta":-0.22426870229007634,"vega":0.1533083969465649,"rho":-0.02832929281166512,"breakevenPct":25.687959469348357},{"delta":0.15,"premium":5.0720647773279355,"strike":259.51417004048585,"iv":0.6836647773279353,"gamma":0.0038659919028340077,"theta":-0.23452793522267207,"vega":0.20376315789473684,"rho":-0.04190957152529829,"breakevenPct":17.95630694768068},{"delta":0.2,"premium":7.255823293172691,"strike":269.7991967871486,"iv":0.676774297188755,"gamma":0.004683935742971887,"theta":-0.2780144578313253,"vega":0.2445867469879518,"rho":-0.05617883626511397,"breakevenPct":15.344090060949958},{"delta":0.25,"premium":9.149999999999999,"strike":280,"iv":0.6393,"gamma":0.0057,"theta":-0.2968,"vega":0.2778,"rho":-0.0702587862199679,"breakevenPct":12.66565633766484},{"delta":0.3,"premium":12.37128851540616,"strike":287.00280112044817,"iv":0.6650703081232493,"gamma":0.005980112044817927,"theta":-0.33608571428571427,"vega":0.3025899159663865,"rho":-0.08522760656240497,"breakevenPct":11.446324894385572},{"delta":0.35,"premium":15.472103658536582,"strike":294.359756097561,"iv":0.672089024390244,"gamma":0.0063179878048780485,"theta":-0.3603551829268293,"vega":0.3225734756097561,"rho":-0.10011400810345386,"breakevenPct":10.073952072026442},{"delta":0.4,"premium":18.420143884892088,"strike":301.8705035971223,"iv":0.661026618705036,"gamma":0.006693525179856115,"theta":-0.36855971223021583,"vega":0.33694460431654677,"rho":-0.11489290604300717,"breakevenPct":8.60272798109495},{"delta":0.45,"premium":21.189928057553956,"strike":309.0647482014389,"iv":0.638436690647482,"gamma":0.007053237410071943,"theta":-0.3630201438848921,"vega":0.34557769784172665,"rho":-0.12954135453618215,"breakevenPct":7.176080951896015},{"delta":0.5,"premium":25.000424929178468,"strike":316.1614730878187,"iv":0.6352535410764872,"gamma":0.007161614730878187,"theta":-0.3611909348441926,"vega":0.34743937677053827,"rho":-0.14494371770837783,"breakevenPct":6.116451759378248},{"delta":0.55,"premium":29.28417159763314,"strike":323.38757396449705,"iv":0.6352355029585799,"gamma":0.007132248520710059,"theta":-0.35623165680473373,"vega":0.34485118343195265,"rho":-0.16068697396339723,"breakevenPct":5.16770310293621},{"delta":0.6,"premium":34.05756097560975,"strike":330.8617886178862,"iv":0.6359050406504064,"gamma":0.0069655284552845535,"theta":-0.3462539837398374,"vega":0.33741772357723576,"rho":-0.17678554855231426,"breakevenPct":4.296834346152763},{"delta":0.65,"premium":39.78926829268293,"strike":338.9918699186992,"iv":0.6397261788617886,"gamma":0.006640325203252032,"theta":-0.3307255284552845,"vega":0.3234339837398374,"rho":-0.19360285452869005,"breakevenPct":3.5234896249907246},{"delta":0.7,"premium":49.96086956521737,"strike":350.82608695652175,"iv":0.6859030434782609,"gamma":0.005758695652173913,"theta":-0.3305108695652174,"vega":0.3037669565217392,"rho":-0.21383568429761934,"breakevenPct":2.9873867760924977},{"delta":0.75,"premium":58.68609271523179,"strike":361.72185430463577,"iv":0.6917562913907285,"gamma":0.005213907284768212,"theta":-0.299553642384106,"vega":0.2773754966887417,"rho":-0.232999585041916,"breakevenPct":2.287504727242135},{"delta":0.8,"premium":69.09163879598664,"strike":374.18060200668896,"iv":0.6954341137123746,"gamma":0.004590969899665551,"theta":-0.25882073578595316,"vega":0.24437725752508355,"rho":-0.2534512281426692,"breakevenPct":1.6254592555694938},{"delta":0.85,"premium":88.3871794871795,"strike":395.12820512820514,"iv":0.741951282051282,"gamma":0.0035948717948717946,"theta":-0.22247692307692307,"vega":0.20338717948717946,"rho":-0.28089612235738776,"breakevenPct":1.0927592812608684},{"delta":0.9,"premium":115.06510416666673,"strike":423.54166666666674,"iv":0.7852479166666668,"gamma":0.0025291666666666657,"theta":-0.16514270833333336,"vega":0.15345208333333332,"rho":-0.3142006566735428,"breakevenPct":0.5331433592364494}]}},"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"}}