{"symbol":"QTEC","url":"https://intraalpha.com/companies/QTEC","capturedAt":"2026-10-22T20:47:10.519Z","state":"ready","quote":{"symbol":"QTEC","last_price":299.41,"prev_close":310.48,"regular_close":299.41,"change":-11.07,"change_pct":-3.5654,"regular_change":-11.07,"regular_change_pct":-3.5654,"extended_change":0,"extended_change_pct":0,"bid":296.31,"ask":302.83,"bid_size":1200,"ask_size":1200,"volume":306542,"vwap":300.628094,"open":304.49,"high":305.42,"low":297.89,"close":299.41,"trade_count":4181,"last_trade_at":"2026-10-22T20:00:00.626419379Z","last_quote_at":"2026-10-22T20:46:45.978791595Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:08.609053539-04:00","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":null,"fundProfile":{"net_assets":4099999999,"net_expense_ratio":0.0055,"portfolio_turnover":0.38,"dividend_yield":0.0001,"inception_date":"2006-04-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:10.108591+00:00"},"optionObservedAt":"2026-10-22T19:55:06.590Z","bars":[{"c":305.38,"h":306.2,"l":304.5,"n":155,"o":305.3,"t":"2026-10-15T13:30:00Z","v":8891,"vw":305.374617},{"c":306.835,"h":307.02,"l":304.42,"n":203,"o":305.44,"t":"2026-10-15T13:35:00Z","v":13936,"vw":305.228384},{"c":307.5,"h":308.145,"l":307.35,"n":116,"o":307.6,"t":"2026-10-15T13:40:00Z","v":4014,"vw":307.618523},{"c":306.27,"h":308.06,"l":306.27,"n":102,"o":307.88,"t":"2026-10-15T13:45:00Z","v":6187,"vw":307.06681},{"c":304.44,"h":306.65,"l":304.44,"n":60,"o":306.41,"t":"2026-10-15T13:50:00Z","v":3050,"vw":305.459956},{"c":305.18,"h":305.18,"l":304.31,"n":53,"o":304.42,"t":"2026-10-15T13:55:00Z","v":3279,"vw":304.614245},{"c":306.77,"h":306.83,"l":305.315,"n":114,"o":305.35,"t":"2026-10-15T14:00:00Z","v":8720,"vw":306.149485},{"c":306.87,"h":307.18,"l":306.535,"n":94,"o":306.65,"t":"2026-10-15T14:05:00Z","v":8284,"vw":306.739785},{"c":306.5925,"h":307.785,"l":306.43,"n":78,"o":307.34,"t":"2026-10-15T14:10:00Z","v":3748,"vw":307.190579},{"c":306.855,"h":306.855,"l":306.3,"n":43,"o":306.5,"t":"2026-10-15T14:15:00Z","v":1453,"vw":306.7075},{"c":306.835,"h":307.22,"l":306.625,"n":39,"o":307.1,"t":"2026-10-15T14:20:00Z","v":18434,"vw":306.933516},{"c":306.905,"h":307.24,"l":306.76,"n":38,"o":307.04,"t":"2026-10-15T14:25:00Z","v":2151,"vw":307.015625},{"c":306.1525,"h":306.16,"l":306.1525,"n":7,"o":306.16,"t":"2026-10-15T14:30:00Z","v":305,"vw":306.15625},{"c":307.2,"h":307.2,"l":306.19,"n":26,"o":306.5101,"t":"2026-10-15T14:35:00Z","v":1510,"vw":306.701093},{"c":308.51,"h":308.51,"l":307.35,"n":28,"o":307.35,"t":"2026-10-15T14:40:00Z","v":1287,"vw":308.31125},{"c":308.425,"h":308.68,"l":308.425,"n":55,"o":308.665,"t":"2026-10-15T14:45:00Z","v":2776,"vw":308.614012},{"c":308.72,"h":308.72,"l":308.08,"n":40,"o":308.12,"t":"2026-10-15T14:50:00Z","v":1504,"vw":308.197647},{"c":309.87,"h":310,"l":308.82,"n":113,"o":308.84,"t":"2026-10-15T14:55:00Z","v":9308,"vw":309.451477},{"c":309.92,"h":309.92,"l":309.24,"n":76,"o":309.79,"t":"2026-10-15T15:00:00Z","v":5523,"vw":309.774332},{"c":309.93,"h":310.33,"l":309.355,"n":118,"o":310.26,"t":"2026-10-15T15:05:00Z","v":6209,"vw":309.844242},{"c":310.8,"h":311.04,"l":309.95,"n":121,"o":309.96,"t":"2026-10-15T15:10:00Z","v":6334,"vw":310.560157},{"c":310.82,"h":311.25,"l":310.82,"n":79,"o":311.1,"t":"2026-10-15T15:15:00Z","v":5804,"vw":311.093077},{"c":310.83,"h":311.095,"l":310.63,"n":88,"o":310.97,"t":"2026-10-15T15:20:00Z","v":5846,"vw":310.901224},{"c":310.45,"h":311.11,"l":310.345,"n":29,"o":311.035,"t":"2026-10-15T15:25:00Z","v":1606,"vw":310.834945},{"c":310.06,"h":310.295,"l":309.98,"n":28,"o":310,"t":"2026-10-15T15:30:00Z","v":1081,"vw":310.158076},{"c":310.54,"h":310.54,"l":310.01,"n":15,"o":310.01,"t":"2026-10-15T15:35:00Z","v":995,"vw":310.098204},{"c":310.4,"h":310.4,"l":310.4,"n":4,"o":310.4,"t":"2026-10-15T15:40:00Z","v":161,"vw":310.4},{"c":310.22,"h":310.22,"l":309.88,"n":12,"o":309.88,"t":"2026-10-15T15:45:00Z","v":332,"vw":310.028975},{"c":310.08,"h":310.54,"l":310.08,"n":30,"o":310.54,"t":"2026-10-15T15:50:00Z","v":616,"vw":310.303547},{"c":310.36,"h":310.36,"l":310.36,"n":22,"o":310.36,"t":"2026-10-15T15:55:00Z","v":929,"vw":310.36},{"c":311.02,"h":311.02,"l":310.84,"n":8,"o":310.84,"t":"2026-10-15T16:00:00Z","v":481,"vw":310.953333},{"c":310.655,"h":310.655,"l":310.255,"n":27,"o":310.32,"t":"2026-10-15T16:05:00Z","v":1901,"vw":310.328529},{"c":310.06,"h":310.34,"l":310.06,"n":16,"o":310.34,"t":"2026-10-15T16:10:00Z","v":1015,"vw":310.303743},{"c":309.94,"h":309.94,"l":309.94,"n":3,"o":309.94,"t":"2026-10-15T16:15:00Z","v":209,"vw":309.94},{"c":309.805,"h":309.94,"l":309.805,"n":13,"o":309.86,"t":"2026-10-15T16:20:00Z","v":487,"vw":309.872717},{"c":309.49,"h":309.71,"l":309.42,"n":18,"o":309.7,"t":"2026-10-15T16:25:00Z","v":831,"vw":309.604852},{"c":310.035,"h":310.1375,"l":309.795,"n":74,"o":309.795,"t":"2026-10-15T16:35:00Z","v":4844,"vw":309.984368},{"c":310.06,"h":310.06,"l":309.65,"n":23,"o":309.825,"t":"2026-10-15T16:40:00Z","v":977,"vw":309.845774},{"c":310.03,"h":310.14,"l":310.03,"n":20,"o":310.085,"t":"2026-10-15T16:45:00Z","v":2418,"vw":310.074249},{"c":309.46,"h":309.88,"l":309.46,"n":8,"o":309.88,"t":"2026-10-15T16:50:00Z","v":307,"vw":309.633333},{"c":309.835,"h":309.86,"l":309.655,"n":29,"o":309.7,"t":"2026-10-15T17:00:00Z","v":1184,"vw":309.77625},{"c":310.2797,"h":310.2797,"l":310.2797,"n":4,"o":310.2797,"t":"2026-10-15T17:05:00Z","v":305,"vw":310.2797},{"c":310.42,"h":310.49,"l":310.42,"n":16,"o":310.49,"t":"2026-10-15T17:10:00Z","v":878,"vw":310.461985},{"c":310.295,"h":310.295,"l":310.295,"n":4,"o":310.295,"t":"2026-10-15T17:20:00Z","v":247,"vw":310.295},{"c":310.295,"h":310.35,"l":310.23,"n":64,"o":310.25,"t":"2026-10-15T17:25:00Z","v":3702,"vw":310.269218},{"c":310.835,"h":310.835,"l":310.835,"n":3,"o":310.835,"t":"2026-10-15T17:30:00Z","v":133,"vw":310.835},{"c":311.3496,"h":311.3496,"l":311.3496,"n":5,"o":311.3496,"t":"2026-10-15T17:50:00Z","v":185,"vw":311.3496},{"c":311.54,"h":311.54,"l":311.48,"n":19,"o":311.48,"t":"2026-10-15T17:55:00Z","v":1116,"vw":311.493087},{"c":310.47,"h":311.13,"l":310.46,"n":36,"o":311.06,"t":"2026-10-15T18:00:00Z","v":1637,"vw":310.771429},{"c":310.32,"h":310.53,"l":310.32,"n":34,"o":310.53,"t":"2026-10-15T18:05:00Z","v":2812,"vw":310.392976},{"c":310.11,"h":310.26,"l":310.11,"n":13,"o":310.26,"t":"2026-10-15T18:10:00Z","v":878,"vw":310.167333},{"c":310.11,"h":310.12,"l":309.92,"n":15,"o":310.12,"t":"2026-10-15T18:15:00Z","v":677,"vw":310.05},{"c":310.06,"h":310.06,"l":310.06,"n":4,"o":310.06,"t":"2026-10-15T18:20:00Z","v":127,"vw":310.06},{"c":309.88,"h":309.88,"l":309.88,"n":2,"o":309.88,"t":"2026-10-15T18:25:00Z","v":104,"vw":309.88},{"c":310.49,"h":310.58,"l":310.47,"n":50,"o":310.495,"t":"2026-10-15T18:35:00Z","v":2428,"vw":310.483571},{"c":310.35,"h":310.35,"l":310.14,"n":7,"o":310.14,"t":"2026-10-15T18:40:00Z","v":471,"vw":310.2275},{"c":310.44,"h":310.54,"l":310.44,"n":10,"o":310.54,"t":"2026-10-15T18:45:00Z","v":735,"vw":310.48335},{"c":310.65,"h":310.65,"l":310.615,"n":15,"o":310.615,"t":"2026-10-15T18:50:00Z","v":447,"vw":310.630351},{"c":311.11,"h":311.2,"l":310.77,"n":91,"o":310.87,"t":"2026-10-15T18:55:00Z","v":4454,"vw":310.956491},{"c":311.82,"h":311.82,"l":311.35,"n":36,"o":311.35,"t":"2026-10-15T19:00:00Z","v":1549,"vw":311.5498},{"c":311.95,"h":311.95,"l":311.95,"n":8,"o":311.95,"t":"2026-10-15T19:05:00Z","v":182,"vw":311.95},{"c":312.58,"h":312.58,"l":312.41,"n":14,"o":312.41,"t":"2026-10-15T19:10:00Z","v":615,"vw":312.5},{"c":313.23,"h":313.23,"l":313.21,"n":6,"o":313.21,"t":"2026-10-15T19:15:00Z","v":232,"vw":313.218889},{"c":313.51,"h":313.53,"l":313.23,"n":32,"o":313.46,"t":"2026-10-15T19:20:00Z","v":1118,"vw":313.430928},{"c":313.24,"h":313.74,"l":313.24,"n":72,"o":313.59,"t":"2026-10-15T19:25:00Z","v":2924,"vw":313.555882},{"c":312.99,"h":313.22,"l":312.99,"n":27,"o":313.17,"t":"2026-10-15T19:30:00Z","v":1180,"vw":313.06375},{"c":314.01,"h":314.01,"l":314.01,"n":4,"o":314.01,"t":"2026-10-15T19:35:00Z","v":145,"vw":314.01},{"c":314.39,"h":314.39,"l":314.09,"n":24,"o":314.09,"t":"2026-10-15T19:45:00Z","v":643,"vw":314.24},{"c":314.13,"h":314.24,"l":313.85,"n":132,"o":313.94,"t":"2026-10-15T19:50:00Z","v":4088,"vw":314.06995},{"c":314.26,"h":314.525,"l":314.01,"n":470,"o":314.21,"t":"2026-10-15T19:55:00Z","v":32599,"vw":314.353573},{"c":314.06,"h":314.06,"l":314.06,"n":9,"o":314.06,"t":"2026-10-15T20:00:00Z","v":44117,"vw":314.06},{"c":311.51,"h":311.74,"l":311.51,"n":36,"o":311.74,"t":"2026-10-16T13:30:00Z","v":1580,"vw":311.630121},{"c":309.18,"h":310.39,"l":308.51,"n":128,"o":310.39,"t":"2026-10-16T13:35:00Z","v":11408,"vw":310.116132},{"c":309.47,"h":309.47,"l":308.495,"n":156,"o":308.765,"t":"2026-10-16T13:40:00Z","v":15046,"vw":308.94637},{"c":309.16,"h":309.94,"l":308.99,"n":67,"o":309.94,"t":"2026-10-16T13:45:00Z","v":4234,"vw":309.454379},{"c":308.34,"h":309.19,"l":307.88,"n":86,"o":308.96,"t":"2026-10-16T13:50:00Z","v":5324,"vw":308.443422},{"c":308,"h":308.8,"l":307.66,"n":117,"o":308.66,"t":"2026-10-16T13:55:00Z","v":7915,"vw":308.532903},{"c":308.44,"h":308.59,"l":307.76,"n":55,"o":308.01,"t":"2026-10-16T14:00:00Z","v":8563,"vw":308.505193},{"c":307.83,"h":308.41,"l":307.41,"n":59,"o":308.41,"t":"2026-10-16T14:05:00Z","v":3987,"vw":307.699621},{"c":308.4,"h":308.4,"l":307.34,"n":71,"o":307.56,"t":"2026-10-16T14:10:00Z","v":3218,"vw":307.863226},{"c":308.175,"h":308.82,"l":308.175,"n":74,"o":308.43,"t":"2026-10-16T14:15:00Z","v":3368,"vw":308.598841},{"c":308.49,"h":308.575,"l":308.12,"n":23,"o":308.41,"t":"2026-10-16T14:20:00Z","v":1394,"vw":308.422727},{"c":307.27,"h":308.28,"l":307.27,"n":35,"o":308.28,"t":"2026-10-16T14:25:00Z","v":1064,"vw":307.705714},{"c":308.27,"h":308.37,"l":307.145,"n":37,"o":307.23,"t":"2026-10-16T14:30:00Z","v":2338,"vw":307.500802},{"c":309.12,"h":309.29,"l":308.615,"n":29,"o":308.615,"t":"2026-10-16T14:35:00Z","v":1759,"vw":308.996667},{"c":309.17,"h":309.2,"l":308.66,"n":33,"o":309.2,"t":"2026-10-16T14:40:00Z","v":1504,"vw":309.05413},{"c":309.375,"h":309.42,"l":309.215,"n":42,"o":309.23,"t":"2026-10-16T14:45:00Z","v":2017,"vw":309.373841},{"c":307.96,"h":309.58,"l":307.96,"n":23,"o":309.58,"t":"2026-10-16T14:50:00Z","v":985,"vw":308.752066},{"c":308,"h":308,"l":307.77,"n":23,"o":307.95,"t":"2026-10-16T14:55:00Z","v":1101,"vw":307.884286},{"c":306.91,"h":307.84,"l":306.91,"n":18,"o":307.84,"t":"2026-10-16T15:00:00Z","v":887,"vw":307.368},{"c":305.2,"h":306.715,"l":305.2,"n":48,"o":306.715,"t":"2026-10-16T15:05:00Z","v":2650,"vw":306.058857},{"c":305.45,"h":305.6075,"l":305.075,"n":33,"o":305.28,"t":"2026-10-16T15:10:00Z","v":1775,"vw":305.313793},{"c":305.43,"h":305.66,"l":305.29,"n":107,"o":305.5,"t":"2026-10-16T15:15:00Z","v":5752,"vw":305.516999},{"c":304.78,"h":305.74,"l":304.77,"n":35,"o":305.74,"t":"2026-10-16T15:20:00Z","v":1796,"vw":305.36875},{"c":305.3,"h":305.53,"l":305.11,"n":33,"o":305.53,"t":"2026-10-16T15:25:00Z","v":1781,"vw":305.289704},{"c":305.93,"h":306,"l":305.33,"n":147,"o":305.33,"t":"2026-10-16T15:30:00Z","v":9444,"vw":305.770236},{"c":306.02,"h":306.04,"l":305.495,"n":189,"o":305.83,"t":"2026-10-16T15:35:00Z","v":14569,"vw":305.780355},{"c":305.83,"h":306.06,"l":305.8,"n":26,"o":305.95,"t":"2026-10-16T15:40:00Z","v":1440,"vw":305.915625},{"c":305.84,"h":306.16,"l":305.83,"n":39,"o":305.88,"t":"2026-10-16T15:45:00Z","v":2320,"vw":305.936411},{"c":305.245,"h":305.44,"l":305.245,"n":14,"o":305.44,"t":"2026-10-16T15:50:00Z","v":559,"vw":305.33},{"c":304.82,"h":304.99,"l":304.81,"n":40,"o":304.95,"t":"2026-10-16T15:55:00Z","v":3474,"vw":304.86168},{"c":304.86,"h":304.86,"l":304.2,"n":52,"o":304.62,"t":"2026-10-16T16:00:00Z","v":2087,"vw":304.599231},{"c":304.635,"h":304.84,"l":304.585,"n":84,"o":304.715,"t":"2026-10-16T16:05:00Z","v":7552,"vw":304.670812},{"c":305.115,"h":305.115,"l":304.69,"n":24,"o":304.69,"t":"2026-10-16T16:10:00Z","v":864,"vw":304.885},{"c":304.99,"h":305.535,"l":304.92,"n":40,"o":305.535,"t":"2026-10-16T16:15:00Z","v":2395,"vw":305.124857},{"c":305.225,"h":305.3,"l":305.225,"n":13,"o":305.3,"t":"2026-10-16T16:20:00Z","v":457,"vw":305.2625},{"c":305.065,"h":305.14,"l":305.04,"n":22,"o":305.14,"t":"2026-10-16T16:25:00Z","v":694,"vw":305.081667},{"c":304.54,"h":305.02,"l":304.54,"n":24,"o":304.99,"t":"2026-10-16T16:30:00Z","v":842,"vw":304.913955},{"c":304.885,"h":304.885,"l":304.885,"n":16,"o":304.885,"t":"2026-10-16T16:35:00Z","v":713,"vw":304.885},{"c":304.955,"h":304.955,"l":304.9,"n":13,"o":304.92,"t":"2026-10-16T16:40:00Z","v":717,"vw":304.93},{"c":304.23,"h":305.03,"l":304.23,"n":42,"o":304.92,"t":"2026-10-16T16:45:00Z","v":2901,"vw":304.888667},{"c":304.44,"h":304.44,"l":304.255,"n":11,"o":304.255,"t":"2026-10-16T16:50:00Z","v":417,"vw":304.3475},{"c":304.13,"h":304.13,"l":304.13,"n":11,"o":304.13,"t":"2026-10-16T16:55:00Z","v":391,"vw":304.13},{"c":303.51,"h":304.45,"l":303.51,"n":91,"o":304.45,"t":"2026-10-16T17:00:00Z","v":4654,"vw":304.187934},{"c":303.21,"h":303.32,"l":303.21,"n":9,"o":303.32,"t":"2026-10-16T17:05:00Z","v":341,"vw":303.265},{"c":303.31,"h":303.52,"l":303.31,"n":30,"o":303.52,"t":"2026-10-16T17:10:00Z","v":1347,"vw":303.452143},{"c":302.26,"h":303.14,"l":302.26,"n":21,"o":303.14,"t":"2026-10-16T17:15:00Z","v":1033,"vw":302.628462},{"c":302.42,"h":302.49,"l":302.055,"n":29,"o":302.25,"t":"2026-10-16T17:20:00Z","v":1673,"vw":302.359655},{"c":302.8925,"h":302.98,"l":302.26,"n":42,"o":302.505,"t":"2026-10-16T17:25:00Z","v":1503,"vw":302.728438},{"c":303.155,"h":303.155,"l":302.995,"n":33,"o":303.13,"t":"2026-10-16T17:30:00Z","v":999,"vw":303.1075},{"c":302.805,"h":303.32,"l":302.805,"n":60,"o":303.32,"t":"2026-10-16T17:35:00Z","v":3372,"vw":302.964622},{"c":303.44,"h":303.89,"l":302.9,"n":96,"o":302.9,"t":"2026-10-16T17:40:00Z","v":4826,"vw":303.397764},{"c":302.91,"h":303.5,"l":302.91,"n":23,"o":303.5,"t":"2026-10-16T17:45:00Z","v":917,"vw":303.041667},{"c":302.53,"h":302.825,"l":302.53,"n":49,"o":302.8,"t":"2026-10-16T17:50:00Z","v":2763,"vw":302.713056},{"c":302.35,"h":302.425,"l":302.1,"n":42,"o":302.425,"t":"2026-10-16T17:55:00Z","v":1721,"vw":302.27738},{"c":301.685,"h":302.14,"l":301.68,"n":95,"o":302.14,"t":"2026-10-16T18:00:00Z","v":4386,"vw":301.825952},{"c":302.17,"h":302.22,"l":301.69,"n":40,"o":301.8,"t":"2026-10-16T18:05:00Z","v":1394,"vw":301.925714},{"c":302.25,"h":302.395,"l":301.89,"n":55,"o":302.18,"t":"2026-10-16T18:10:00Z","v":2908,"vw":302.161565},{"c":302.02,"h":302.43,"l":302.02,"n":25,"o":302.43,"t":"2026-10-16T18:15:00Z","v":966,"vw":302.216},{"c":301.97,"h":301.97,"l":301.59,"n":32,"o":301.78,"t":"2026-10-16T18:20:00Z","v":1482,"vw":301.724541},{"c":301.92,"h":302.11,"l":301.71,"n":44,"o":302.11,"t":"2026-10-16T18:25:00Z","v":2752,"vw":301.90964},{"c":302.06,"h":302.06,"l":301.74,"n":35,"o":301.87,"t":"2026-10-16T18:30:00Z","v":1753,"vw":301.917949},{"c":301.82,"h":301.82,"l":301.64,"n":21,"o":301.795,"t":"2026-10-16T18:35:00Z","v":763,"vw":301.751667},{"c":301.34,"h":301.68,"l":301.25,"n":48,"o":301.66,"t":"2026-10-16T18:40:00Z","v":1980,"vw":301.52142},{"c":301.03,"h":301.7,"l":301.03,"n":96,"o":301.61,"t":"2026-10-16T18:45:00Z","v":42001,"vw":301.65302},{"c":300.79,"h":301.13,"l":300.79,"n":62,"o":301.07,"t":"2026-10-16T18:50:00Z","v":4861,"vw":301.039237},{"c":300.85,"h":300.85,"l":300.61,"n":38,"o":300.78,"t":"2026-10-16T18:55:00Z","v":1901,"vw":300.724545},{"c":300.61,"h":300.98,"l":300.61,"n":33,"o":300.98,"t":"2026-10-16T19:00:00Z","v":1716,"vw":300.796383},{"c":300.2,"h":300.42,"l":299.82,"n":55,"o":300.42,"t":"2026-10-16T19:05:00Z","v":2528,"vw":300.090368},{"c":301.39,"h":301.39,"l":300.94,"n":21,"o":300.95,"t":"2026-10-16T19:10:00Z","v":1202,"vw":301.065613},{"c":301.07,"h":301.65,"l":301.03,"n":56,"o":301.49,"t":"2026-10-16T19:15:00Z","v":1947,"vw":301.325556},{"c":301.69,"h":301.69,"l":301.28,"n":59,"o":301.65,"t":"2026-10-16T19:20:00Z","v":19562,"vw":301.626906},{"c":301.67,"h":302.08,"l":301.67,"n":32,"o":301.88,"t":"2026-10-16T19:25:00Z","v":1318,"vw":301.818571},{"c":300.865,"h":302.2799,"l":300.84,"n":68,"o":302.2799,"t":"2026-10-16T19:30:00Z","v":3337,"vw":301.480533},{"c":300.88,"h":300.92,"l":300.44,"n":365,"o":300.92,"t":"2026-10-16T19:35:00Z","v":19376,"vw":300.504573},{"c":300.26,"h":301,"l":300.25,"n":69,"o":300.85,"t":"2026-10-16T19:40:00Z","v":3632,"vw":300.673738},{"c":300.68,"h":300.81,"l":300.2,"n":91,"o":300.39,"t":"2026-10-16T19:45:00Z","v":4106,"vw":300.615323},{"c":300.71,"h":301.095,"l":300.51,"n":145,"o":300.58,"t":"2026-10-16T19:50:00Z","v":8279,"vw":300.775943},{"c":300.95,"h":301.2,"l":300.64,"n":391,"o":300.64,"t":"2026-10-16T19:55:00Z","v":42479,"vw":300.996318},{"c":301.2,"h":301.2,"l":300.81,"n":11,"o":300.81,"t":"2026-10-16T20:00:00Z","v":85150,"vw":301.196596},{"c":301.2,"h":301.2,"l":301.2,"n":1,"o":301.2,"t":"2026-10-16T20:15:00Z","v":3110,"vw":301.2},{"c":303.74,"h":303.74,"l":303.74,"n":1,"o":303.74,"t":"2026-10-16T23:55:00Z","v":100,"vw":303.74},{"c":307.25,"h":307.885,"l":306.79,"n":86,"o":307.18,"t":"2026-10-19T13:30:00Z","v":5461,"vw":307.149829},{"c":306.66,"h":307.57,"l":306.66,"n":75,"o":307.57,"t":"2026-10-19T13:35:00Z","v":4619,"vw":307.185737},{"c":307.16,"h":307.16,"l":306.5,"n":34,"o":306.84,"t":"2026-10-19T13:40:00Z","v":1247,"vw":306.758393},{"c":306.59,"h":306.825,"l":306.35,"n":44,"o":306.35,"t":"2026-10-19T13:45:00Z","v":1131,"vw":306.606063},{"c":306.95,"h":306.95,"l":306.87,"n":8,"o":306.87,"t":"2026-10-19T13:50:00Z","v":280,"vw":306.91},{"c":305.24,"h":305.42,"l":305.23,"n":38,"o":305.42,"t":"2026-10-19T13:55:00Z","v":2024,"vw":305.305035},{"c":304.7,"h":305.44,"l":304.7,"n":6,"o":305.44,"t":"2026-10-19T14:00:00Z","v":459,"vw":305.205},{"c":305.14,"h":305.14,"l":305.14,"n":3,"o":305.14,"t":"2026-10-19T14:05:00Z","v":200,"vw":305.14},{"c":305.34,"h":305.34,"l":305.33,"n":15,"o":305.33,"t":"2026-10-19T14:10:00Z","v":814,"vw":305.336134},{"c":307.03,"h":307.03,"l":306.445,"n":35,"o":306.47,"t":"2026-10-19T14:15:00Z","v":1844,"vw":306.780974},{"c":306.9,"h":306.9,"l":306.67,"n":7,"o":306.77,"t":"2026-10-19T14:20:00Z","v":418,"vw":306.755},{"c":306.575,"h":306.7,"l":306.575,"n":27,"o":306.7,"t":"2026-10-19T14:25:00Z","v":905,"vw":306.657508},{"c":306.05,"h":306.145,"l":305.825,"n":71,"o":306.145,"t":"2026-10-19T14:30:00Z","v":4077,"vw":306.030021},{"c":305.78,"h":305.78,"l":305.78,"n":9,"o":305.78,"t":"2026-10-19T14:35:00Z","v":396,"vw":305.78},{"c":306.57,"h":306.57,"l":306.21,"n":16,"o":306.21,"t":"2026-10-19T14:40:00Z","v":6656,"vw":306.215655},{"c":307.09,"h":307.09,"l":307.09,"n":2,"o":307.09,"t":"2026-10-19T14:45:00Z","v":111,"vw":307.09},{"c":306.71,"h":306.71,"l":306.45,"n":9,"o":306.45,"t":"2026-10-19T14:50:00Z","v":302,"vw":306.58},{"c":306.75,"h":306.805,"l":306.75,"n":7,"o":306.805,"t":"2026-10-19T14:55:00Z","v":332,"vw":306.770625},{"c":307.325,"h":307.4,"l":307.1,"n":33,"o":307.16,"t":"2026-10-19T15:05:00Z","v":1791,"vw":307.250155},{"c":307.11,"h":307.11,"l":307.11,"n":1,"o":307.11,"t":"2026-10-19T15:10:00Z","v":100,"vw":307.11},{"c":307.41,"h":307.41,"l":307.41,"n":3,"o":307.41,"t":"2026-10-19T15:15:00Z","v":130,"vw":307.41},{"c":307.945,"h":307.945,"l":307.945,"n":3,"o":307.945,"t":"2026-10-19T15:20:00Z","v":210,"vw":307.945},{"c":308.615,"h":308.615,"l":308.48,"n":6,"o":308.48,"t":"2026-10-19T15:25:00Z","v":272,"vw":308.5475},{"c":308.47,"h":308.47,"l":308.305,"n":10,"o":308.305,"t":"2026-10-19T15:30:00Z","v":304,"vw":308.3875},{"c":308.84,"h":308.84,"l":308.84,"n":8,"o":308.84,"t":"2026-10-19T15:40:00Z","v":159,"vw":308.84},{"c":308.355,"h":308.55,"l":308.355,"n":18,"o":308.47,"t":"2026-10-19T15:45:00Z","v":1020,"vw":308.394044},{"c":308.465,"h":308.5,"l":308.465,"n":16,"o":308.5,"t":"2026-10-19T15:50:00Z","v":363,"vw":308.4825},{"c":308.33,"h":308.49,"l":308.33,"n":16,"o":308.48,"t":"2026-10-19T15:55:00Z","v":855,"vw":308.433333},{"c":307.72,"h":307.72,"l":307.47,"n":11,"o":307.47,"t":"2026-10-19T16:00:00Z","v":767,"vw":307.604},{"c":307.685,"h":307.685,"l":307.59,"n":10,"o":307.59,"t":"2026-10-19T16:05:00Z","v":586,"vw":307.65963},{"c":307.7177,"h":307.93,"l":307.7177,"n":20,"o":307.74,"t":"2026-10-19T16:10:00Z","v":1116,"vw":307.764011},{"c":307.47,"h":307.47,"l":307.47,"n":2,"o":307.47,"t":"2026-10-19T16:15:00Z","v":107,"vw":307.47},{"c":306.9675,"h":307.025,"l":306.9675,"n":15,"o":307.025,"t":"2026-10-19T16:30:00Z","v":749,"vw":307.0135},{"c":306.89,"h":307,"l":306.89,"n":12,"o":307,"t":"2026-10-19T16:35:00Z","v":374,"vw":306.942381},{"c":307.17,"h":307.17,"l":306.96,"n":14,"o":306.96,"t":"2026-10-19T16:40:00Z","v":495,"vw":307.065},{"c":306.752,"h":307.015,"l":306.752,"n":13,"o":307.015,"t":"2026-10-19T16:45:00Z","v":585,"vw":306.850123},{"c":306.25,"h":306.29,"l":306.16,"n":18,"o":306.16,"t":"2026-10-19T16:55:00Z","v":1267,"vw":306.208321},{"c":306.11,"h":306.17,"l":305.79,"n":139,"o":305.79,"t":"2026-10-19T17:00:00Z","v":8148,"vw":306.032994},{"c":306.42,"h":306.42,"l":306.42,"n":3,"o":306.42,"t":"2026-10-19T17:05:00Z","v":147,"vw":306.42},{"c":305.98,"h":305.98,"l":305.98,"n":3,"o":305.98,"t":"2026-10-19T17:10:00Z","v":200,"vw":305.98},{"c":306.0151,"h":306.0151,"l":306.0151,"n":7,"o":306.0151,"t":"2026-10-19T17:20:00Z","v":366,"vw":306.0151},{"c":306.225,"h":306.245,"l":306.225,"n":11,"o":306.245,"t":"2026-10-19T17:25:00Z","v":339,"vw":306.23719},{"c":305.73,"h":305.73,"l":305.73,"n":2,"o":305.73,"t":"2026-10-19T17:35:00Z","v":201,"vw":305.73},{"c":305.885,"h":306.05,"l":305.58,"n":81,"o":305.58,"t":"2026-10-19T17:40:00Z","v":2974,"vw":305.831736},{"c":305.18,"h":305.54,"l":304.97,"n":84,"o":305.44,"t":"2026-10-19T17:45:00Z","v":6539,"vw":305.397904},{"c":305.2,"h":305.26,"l":305.15,"n":19,"o":305.15,"t":"2026-10-19T17:50:00Z","v":983,"vw":305.226635},{"c":305.08,"h":305.08,"l":305.08,"n":2,"o":305.08,"t":"2026-10-19T17:55:00Z","v":264,"vw":305.08},{"c":305.36,"h":305.7,"l":305.18,"n":65,"o":305.65,"t":"2026-10-19T18:00:00Z","v":2858,"vw":305.411746},{"c":305.5351,"h":305.5351,"l":305.5351,"n":3,"o":305.5351,"t":"2026-10-19T18:15:00Z","v":165,"vw":305.5351},{"c":304.66,"h":304.91,"l":304.66,"n":6,"o":304.91,"t":"2026-10-19T18:30:00Z","v":282,"vw":304.804958},{"c":305.255,"h":305.255,"l":305.255,"n":5,"o":305.255,"t":"2026-10-19T18:40:00Z","v":224,"vw":305.255},{"c":305.635,"h":305.635,"l":305.56,"n":7,"o":305.56,"t":"2026-10-19T18:45:00Z","v":321,"vw":305.5975},{"c":305.725,"h":305.725,"l":305.725,"n":8,"o":305.725,"t":"2026-10-19T18:50:00Z","v":202,"vw":305.725},{"c":305.715,"h":305.715,"l":305.715,"n":3,"o":305.715,"t":"2026-10-19T18:55:00Z","v":247,"vw":305.715},{"c":305.635,"h":305.635,"l":305.635,"n":22,"o":305.635,"t":"2026-10-19T19:05:00Z","v":514,"vw":305.635},{"c":305.82,"h":305.82,"l":305.78,"n":13,"o":305.78,"t":"2026-10-19T19:15:00Z","v":467,"vw":305.795748},{"c":306.83,"h":306.83,"l":306.13,"n":60,"o":306.23,"t":"2026-10-19T19:20:00Z","v":3237,"vw":306.229243},{"c":306.528,"h":306.58,"l":306.528,"n":2,"o":306.58,"t":"2026-10-19T19:30:00Z","v":274,"vw":306.546978},{"c":307.07,"h":307.09,"l":307,"n":15,"o":307.02,"t":"2026-10-19T19:35:00Z","v":939,"vw":307.038083},{"c":306.9684,"h":307.35,"l":306.9684,"n":15,"o":307.2,"t":"2026-10-19T19:40:00Z","v":1122,"vw":307.206364},{"c":306.61,"h":306.88,"l":306.53,"n":39,"o":306.88,"t":"2026-10-19T19:45:00Z","v":2124,"vw":306.689156},{"c":305.64,"h":306.53,"l":305.54,"n":104,"o":306.53,"t":"2026-10-19T19:50:00Z","v":11552,"vw":305.9834},{"c":305.01,"h":305.805,"l":305.01,"n":423,"o":305.5,"t":"2026-10-19T19:55:00Z","v":23781,"vw":305.227091},{"c":305.11,"h":305.11,"l":305.11,"n":6,"o":305.11,"t":"2026-10-19T20:00:00Z","v":8390,"vw":305.11},{"c":305.45,"h":305.45,"l":305.45,"n":6,"o":305.45,"t":"2026-10-19T20:40:00Z","v":897,"vw":305.45},{"c":305.5,"h":305.5,"l":305.5,"n":4,"o":305.5,"t":"2026-10-19T20:50:00Z","v":598,"vw":305.5},{"c":302.93,"h":305,"l":302.93,"n":5,"o":303.27,"t":"2026-10-20T09:35:00Z","v":696,"vw":303.733662},{"c":305,"h":305,"l":302.9,"n":27,"o":302.9,"t":"2026-10-20T09:40:00Z","v":1341,"vw":303.949686},{"c":302.73,"h":305,"l":302.73,"n":5,"o":302.73,"t":"2026-10-20T09:45:00Z","v":587,"vw":303.853535},{"c":302.99,"h":302.99,"l":302.99,"n":1,"o":302.99,"t":"2026-10-20T09:50:00Z","v":195,"vw":302.99},{"c":302.36,"h":303.3458,"l":301.97,"n":67,"o":302.93,"t":"2026-10-20T13:30:00Z","v":4810,"vw":302.61161},{"c":302.85,"h":302.85,"l":301.975,"n":23,"o":301.975,"t":"2026-10-20T13:35:00Z","v":719,"vw":302.53375},{"c":300.58,"h":301.98,"l":300.58,"n":46,"o":301.98,"t":"2026-10-20T13:40:00Z","v":2001,"vw":301.530834},{"c":301.6,"h":301.77,"l":301.6,"n":13,"o":301.76,"t":"2026-10-20T13:45:00Z","v":897,"vw":301.733462},{"c":302.8201,"h":302.8201,"l":302.34,"n":12,"o":302.34,"t":"2026-10-20T13:50:00Z","v":428,"vw":302.60868},{"c":304.57,"h":304.57,"l":303.31,"n":22,"o":303.31,"t":"2026-10-20T13:55:00Z","v":996,"vw":303.70776},{"c":304.75,"h":305.04,"l":304.32,"n":23,"o":304.33,"t":"2026-10-20T14:00:00Z","v":1441,"vw":304.691777},{"c":306.03,"h":306.03,"l":305.2875,"n":17,"o":305.2875,"t":"2026-10-20T14:05:00Z","v":687,"vw":305.729375},{"c":305.7943,"h":305.7943,"l":305.7943,"n":11,"o":305.7943,"t":"2026-10-20T14:10:00Z","v":426,"vw":305.7943},{"c":306.41,"h":306.51,"l":306.21,"n":14,"o":306.21,"t":"2026-10-20T14:15:00Z","v":619,"vw":306.376667},{"c":306.87,"h":306.87,"l":306.595,"n":11,"o":306.595,"t":"2026-10-20T14:20:00Z","v":619,"vw":306.784375},{"c":306.95,"h":306.95,"l":306.86,"n":19,"o":306.86,"t":"2026-10-20T14:25:00Z","v":470,"vw":306.914894},{"c":308.28,"h":308.64,"l":308.28,"n":43,"o":308.64,"t":"2026-10-20T14:30:00Z","v":2553,"vw":308.367933},{"c":307.44,"h":307.74,"l":307.17,"n":43,"o":307.59,"t":"2026-10-20T14:35:00Z","v":5051,"vw":307.27628},{"c":307.6,"h":307.73,"l":307.6,"n":22,"o":307.7,"t":"2026-10-20T14:40:00Z","v":886,"vw":307.6775},{"c":307.47,"h":307.83,"l":307.47,"n":35,"o":307.83,"t":"2026-10-20T14:45:00Z","v":1406,"vw":307.537778},{"c":308.49,"h":308.49,"l":307.58,"n":10,"o":307.58,"t":"2026-10-20T14:50:00Z","v":457,"vw":308.156667},{"c":308.93,"h":308.93,"l":308.93,"n":4,"o":308.93,"t":"2026-10-20T14:55:00Z","v":136,"vw":308.93},{"c":308.64,"h":308.64,"l":308.635,"n":7,"o":308.635,"t":"2026-10-20T15:00:00Z","v":312,"vw":308.638024},{"c":308.4,"h":308.485,"l":308.27,"n":16,"o":308.27,"t":"2026-10-20T15:05:00Z","v":735,"vw":308.398565},{"c":306.9,"h":308.12,"l":306.84,"n":68,"o":308.12,"t":"2026-10-20T15:10:00Z","v":3389,"vw":307.335114},{"c":307.29,"h":307.29,"l":306.7575,"n":8,"o":306.7575,"t":"2026-10-20T15:15:00Z","v":385,"vw":307.052277},{"c":307.15,"h":307.2899,"l":307.09,"n":28,"o":307.195,"t":"2026-10-20T15:20:00Z","v":2478,"vw":307.148307},{"c":306.3701,"h":306.7,"l":306.3701,"n":12,"o":306.7,"t":"2026-10-20T15:30:00Z","v":617,"vw":306.460982},{"c":306.19,"h":306.59,"l":306.19,"n":16,"o":306.59,"t":"2026-10-20T15:35:00Z","v":543,"vw":306.352696},{"c":306.97,"h":306.97,"l":306.52,"n":7,"o":306.52,"t":"2026-10-20T15:45:00Z","v":331,"vw":306.745},{"c":306.8,"h":306.8,"l":306.8,"n":6,"o":306.8,"t":"2026-10-20T15:50:00Z","v":191,"vw":306.8},{"c":307.555,"h":307.555,"l":307.28,"n":11,"o":307.29,"t":"2026-10-20T15:55:00Z","v":569,"vw":307.377368},{"c":307.25,"h":307.28,"l":307.25,"n":4,"o":307.28,"t":"2026-10-20T16:00:00Z","v":249,"vw":307.265},{"c":307.63,"h":307.67,"l":307.55,"n":5,"o":307.55,"t":"2026-10-20T16:05:00Z","v":327,"vw":307.616667},{"c":307.2925,"h":307.2925,"l":307.2925,"n":6,"o":307.2925,"t":"2026-10-20T16:10:00Z","v":304,"vw":307.2925},{"c":307.16,"h":307.16,"l":307.16,"n":6,"o":307.16,"t":"2026-10-20T16:15:00Z","v":206,"vw":307.16},{"c":306.87,"h":306.955,"l":306.87,"n":8,"o":306.955,"t":"2026-10-20T16:20:00Z","v":335,"vw":306.919876},{"c":307.4532,"h":307.4532,"l":306.78,"n":21,"o":306.8,"t":"2026-10-20T16:25:00Z","v":880,"vw":307.0383},{"c":307.295,"h":307.3,"l":307.14,"n":28,"o":307.19,"t":"2026-10-20T16:30:00Z","v":2296,"vw":307.220987},{"c":307.11,"h":307.63,"l":307.11,"n":47,"o":307.63,"t":"2026-10-20T16:40:00Z","v":2647,"vw":307.494138},{"c":307.02,"h":307.02,"l":306.92,"n":9,"o":306.92,"t":"2026-10-20T16:45:00Z","v":741,"vw":306.943333},{"c":306.81,"h":306.81,"l":306.81,"n":3,"o":306.81,"t":"2026-10-20T16:50:00Z","v":184,"vw":306.81},{"c":306.49,"h":306.49,"l":306.49,"n":5,"o":306.49,"t":"2026-10-20T16:55:00Z","v":210,"vw":306.49},{"c":306.47,"h":306.81,"l":306.39,"n":153,"o":306.8,"t":"2026-10-20T17:00:00Z","v":8118,"vw":306.651254},{"c":306.59,"h":306.59,"l":306.51,"n":16,"o":306.51,"t":"2026-10-20T17:05:00Z","v":752,"vw":306.536667},{"c":306.71,"h":306.79,"l":306.71,"n":10,"o":306.79,"t":"2026-10-20T17:15:00Z","v":430,"vw":306.75},{"c":307.31,"h":307.31,"l":307.31,"n":4,"o":307.31,"t":"2026-10-20T17:30:00Z","v":201,"vw":307.31},{"c":307.1,"h":307.1,"l":307.1,"n":4,"o":307.1,"t":"2026-10-20T17:35:00Z","v":198,"vw":307.1},{"c":307.61,"h":307.61,"l":307.61,"n":10,"o":307.61,"t":"2026-10-20T17:50:00Z","v":431,"vw":307.61},{"c":307.495,"h":307.495,"l":307.48,"n":4,"o":307.48,"t":"2026-10-20T17:55:00Z","v":302,"vw":307.489505},{"c":307.45,"h":307.45,"l":307.36,"n":16,"o":307.44,"t":"2026-10-20T18:00:00Z","v":554,"vw":307.416667},{"c":307.45,"h":307.45,"l":307.32,"n":12,"o":307.32,"t":"2026-10-20T18:05:00Z","v":527,"vw":307.385},{"c":307.3824,"h":307.415,"l":307.27,"n":10,"o":307.415,"t":"2026-10-20T18:10:00Z","v":571,"vw":307.3649},{"c":307.12,"h":307.16,"l":307.12,"n":9,"o":307.16,"t":"2026-10-20T18:20:00Z","v":424,"vw":307.135444},{"c":306.96,"h":307.155,"l":306.96,"n":11,"o":307.155,"t":"2026-10-20T18:30:00Z","v":577,"vw":307.037919},{"c":306.32,"h":306.68,"l":306.3,"n":34,"o":306.68,"t":"2026-10-20T18:40:00Z","v":834,"vw":306.495},{"c":306.79,"h":306.79,"l":306.79,"n":8,"o":306.79,"t":"2026-10-20T18:45:00Z","v":136,"vw":306.79},{"c":306.75,"h":306.78,"l":306.75,"n":6,"o":306.78,"t":"2026-10-20T18:50:00Z","v":621,"vw":306.771717},{"c":307.2051,"h":307.2051,"l":307.2051,"n":4,"o":307.2051,"t":"2026-10-20T19:00:00Z","v":287,"vw":307.2051},{"c":307.16,"h":307.16,"l":307.085,"n":13,"o":307.085,"t":"2026-10-20T19:05:00Z","v":636,"vw":307.121184},{"c":306.95,"h":307.08,"l":306.95,"n":12,"o":307.08,"t":"2026-10-20T19:10:00Z","v":624,"vw":307.010877},{"c":306.91,"h":307.019,"l":306.9,"n":5,"o":307.019,"t":"2026-10-20T19:15:00Z","v":614,"vw":306.981189},{"c":306.53,"h":306.75,"l":306.3,"n":57,"o":306.75,"t":"2026-10-20T19:20:00Z","v":13563,"vw":306.361215},{"c":306.52,"h":306.695,"l":306.52,"n":56,"o":306.525,"t":"2026-10-20T19:25:00Z","v":2333,"vw":306.6021},{"c":307.17,"h":307.17,"l":306.43,"n":27,"o":306.43,"t":"2026-10-20T19:30:00Z","v":1241,"vw":306.910546},{"c":306.47,"h":306.99,"l":306.47,"n":358,"o":306.99,"t":"2026-10-20T19:35:00Z","v":29949,"vw":306.578277},{"c":306.93,"h":306.97,"l":306.47,"n":65,"o":306.47,"t":"2026-10-20T19:40:00Z","v":2445,"vw":306.866635},{"c":306.78,"h":306.91,"l":306.7,"n":45,"o":306.91,"t":"2026-10-20T19:45:00Z","v":1011,"vw":306.8},{"c":306.88,"h":306.9,"l":306.53,"n":89,"o":306.76,"t":"2026-10-20T19:50:00Z","v":4566,"vw":306.720695},{"c":306.23,"h":306.83,"l":306.14,"n":332,"o":306.78,"t":"2026-10-20T19:55:00Z","v":22842,"vw":306.411362},{"c":306.18,"h":306.18,"l":306.18,"n":9,"o":306.18,"t":"2026-10-20T20:00:00Z","v":13059,"vw":306.18},{"c":307.93,"h":307.93,"l":307.9,"n":2,"o":307.9,"t":"2026-10-20T20:30:00Z","v":293,"vw":307.919761},{"c":308.95,"h":308.95,"l":308,"n":179,"o":308,"t":"2026-10-20T20:35:00Z","v":3834,"vw":308.851724},{"c":309.45,"h":309.45,"l":309.45,"n":1,"o":309.45,"t":"2026-10-20T22:55:00Z","v":100,"vw":309.45},{"c":307.61,"h":309.5,"l":307.61,"n":5,"o":307.77,"t":"2026-10-20T23:00:00Z","v":829,"vw":308.03269},{"c":309.41,"h":309.5,"l":307.5,"n":9,"o":307.61,"t":"2026-10-20T23:05:00Z","v":1468,"vw":308.726029},{"c":307.3,"h":309.4,"l":307.29,"n":5,"o":309.35,"t":"2026-10-20T23:10:00Z","v":838,"vw":308.088007},{"c":309.28,"h":309.4,"l":307.3,"n":6,"o":309.4,"t":"2026-10-20T23:15:00Z","v":1062,"vw":307.920395},{"c":309.1,"h":309.2,"l":307.29,"n":6,"o":307.29,"t":"2026-10-20T23:20:00Z","v":1101,"vw":308.902425},{"c":307.3,"h":307.3,"l":307.3,"n":1,"o":307.3,"t":"2026-10-20T23:25:00Z","v":199,"vw":307.3},{"c":309,"h":309,"l":307.3,"n":8,"o":307.3,"t":"2026-10-20T23:30:00Z","v":1214,"vw":308.718562},{"c":309.1,"h":309.1,"l":309.1,"n":1,"o":309.1,"t":"2026-10-20T23:35:00Z","v":199,"vw":309.1},{"c":309.49,"h":309.62,"l":309.49,"n":2,"o":309.62,"t":"2026-10-20T23:45:00Z","v":215,"vw":309.550465},{"c":308.76,"h":309.99,"l":308.35,"n":89,"o":309.99,"t":"2026-10-21T13:30:00Z","v":5982,"vw":309.17483},{"c":308.9,"h":309.09,"l":308.7,"n":46,"o":308.99,"t":"2026-10-21T13:35:00Z","v":3073,"vw":308.946667},{"c":308.24,"h":309.13,"l":308.24,"n":34,"o":308.855,"t":"2026-10-21T13:40:00Z","v":1956,"vw":308.899725},{"c":308.75,"h":308.86,"l":308.27,"n":28,"o":308.27,"t":"2026-10-21T13:45:00Z","v":2267,"vw":308.552632},{"c":308.255,"h":308.66,"l":308.255,"n":35,"o":308.52,"t":"2026-10-21T13:50:00Z","v":2027,"vw":308.485},{"c":308.68,"h":308.68,"l":308.415,"n":9,"o":308.415,"t":"2026-10-21T13:55:00Z","v":421,"vw":308.516667},{"c":309.34,"h":309.34,"l":308.31,"n":23,"o":308.34,"t":"2026-10-21T14:00:00Z","v":1127,"vw":308.462223},{"c":308.16,"h":308.705,"l":308.16,"n":12,"o":308.705,"t":"2026-10-21T14:05:00Z","v":390,"vw":308.511667},{"c":308.24,"h":308.435,"l":307.92,"n":76,"o":308.435,"t":"2026-10-21T14:10:00Z","v":5308,"vw":308.058659},{"c":308.48,"h":308.48,"l":308.2,"n":21,"o":308.4,"t":"2026-10-21T14:15:00Z","v":1011,"vw":308.345},{"c":309.42,"h":309.645,"l":308.605,"n":101,"o":308.605,"t":"2026-10-21T14:20:00Z","v":8947,"vw":308.930871},{"c":309.64,"h":309.64,"l":309.4,"n":31,"o":309.4,"t":"2026-10-21T14:25:00Z","v":1334,"vw":309.528975},{"c":309.84,"h":309.91,"l":309.73,"n":10,"o":309.73,"t":"2026-10-21T14:30:00Z","v":612,"vw":309.8125},{"c":309.37,"h":309.52,"l":309.37,"n":8,"o":309.52,"t":"2026-10-21T14:35:00Z","v":554,"vw":309.46},{"c":309.31,"h":309.31,"l":309.02,"n":15,"o":309.025,"t":"2026-10-21T14:40:00Z","v":639,"vw":309.139167},{"c":309.56,"h":309.56,"l":309.505,"n":3,"o":309.505,"t":"2026-10-21T14:45:00Z","v":203,"vw":309.5325},{"c":309.8251,"h":309.8251,"l":309.8251,"n":1,"o":309.8251,"t":"2026-10-21T14:55:00Z","v":124,"vw":309.8251},{"c":309.81,"h":309.81,"l":309.7289,"n":3,"o":309.7289,"t":"2026-10-21T15:00:00Z","v":531,"vw":309.744348},{"c":310.13,"h":310.13,"l":310.13,"n":5,"o":310.13,"t":"2026-10-21T15:05:00Z","v":254,"vw":310.13},{"c":310.53,"h":310.53,"l":310.405,"n":27,"o":310.42,"t":"2026-10-21T15:10:00Z","v":1320,"vw":310.444101},{"c":310.23,"h":310.23,"l":310.23,"n":12,"o":310.23,"t":"2026-10-21T15:15:00Z","v":178,"vw":310.23},{"c":310.245,"h":310.37,"l":310.13,"n":62,"o":310.18,"t":"2026-10-21T15:25:00Z","v":3746,"vw":310.25242},{"c":310.72,"h":310.86,"l":310.72,"n":14,"o":310.7701,"t":"2026-10-21T15:30:00Z","v":1161,"vw":310.743789},{"c":310.99,"h":310.99,"l":310.7501,"n":4,"o":310.7501,"t":"2026-10-21T15:35:00Z","v":380,"vw":310.830067},{"c":311.31,"h":311.39,"l":311.31,"n":15,"o":311.38,"t":"2026-10-21T15:40:00Z","v":784,"vw":311.335},{"c":311.79,"h":311.83,"l":311.62,"n":24,"o":311.62,"t":"2026-10-21T15:45:00Z","v":3707,"vw":311.789143},{"c":311.9599,"h":312.02,"l":311.95,"n":16,"o":311.95,"t":"2026-10-21T15:50:00Z","v":2257,"vw":311.97768},{"c":311.92,"h":312.03,"l":311.87,"n":26,"o":311.875,"t":"2026-10-21T15:55:00Z","v":1163,"vw":311.911111},{"c":311.565,"h":311.85,"l":311.565,"n":42,"o":311.74,"t":"2026-10-21T16:00:00Z","v":1119,"vw":311.727349},{"c":311.505,"h":311.7,"l":311.41,"n":13,"o":311.7,"t":"2026-10-21T16:05:00Z","v":390,"vw":311.538333},{"c":311.44,"h":311.44,"l":311.06,"n":37,"o":311.06,"t":"2026-10-21T16:10:00Z","v":2268,"vw":311.19987},{"c":311.11,"h":311.23,"l":311.11,"n":13,"o":311.23,"t":"2026-10-21T16:15:00Z","v":2031,"vw":311.168684},{"c":311.37,"h":311.53,"l":311.215,"n":21,"o":311.37,"t":"2026-10-21T16:20:00Z","v":1899,"vw":311.298302},{"c":311.035,"h":311.1899,"l":310.98,"n":21,"o":311.16,"t":"2026-10-21T16:25:00Z","v":1810,"vw":311.049978},{"c":311.09,"h":311.25,"l":311.02,"n":13,"o":311.25,"t":"2026-10-21T16:30:00Z","v":851,"vw":311.092},{"c":312.24,"h":312.24,"l":311.07,"n":88,"o":311.07,"t":"2026-10-21T16:35:00Z","v":5981,"vw":311.39801},{"c":312.21,"h":312.21,"l":312.21,"n":36,"o":312.21,"t":"2026-10-21T16:40:00Z","v":656,"vw":312.21},{"c":311.72,"h":311.91,"l":311.665,"n":34,"o":311.91,"t":"2026-10-21T16:45:00Z","v":1801,"vw":311.784489},{"c":312,"h":312.19,"l":311.83,"n":24,"o":311.83,"t":"2026-10-21T16:50:00Z","v":1556,"vw":312.09},{"c":311.945,"h":311.945,"l":311.9,"n":25,"o":311.905,"t":"2026-10-21T16:55:00Z","v":1646,"vw":311.92},{"c":311.91,"h":311.96,"l":311.91,"n":43,"o":311.96,"t":"2026-10-21T17:00:00Z","v":1540,"vw":311.938261},{"c":312.33,"h":312.59,"l":312.33,"n":11,"o":312.59,"t":"2026-10-21T17:20:00Z","v":342,"vw":312.476667},{"c":312.24,"h":312.31,"l":312.215,"n":12,"o":312.31,"t":"2026-10-21T17:25:00Z","v":670,"vw":312.269},{"c":312.02,"h":312.02,"l":312.02,"n":20,"o":312.02,"t":"2026-10-21T17:30:00Z","v":1053,"vw":312.02},{"c":311.88,"h":311.88,"l":311.88,"n":6,"o":311.88,"t":"2026-10-21T17:35:00Z","v":128,"vw":311.88},{"c":311.85,"h":311.85,"l":311.85,"n":8,"o":311.85,"t":"2026-10-21T17:45:00Z","v":238,"vw":311.85},{"c":311.755,"h":311.755,"l":311.755,"n":5,"o":311.755,"t":"2026-10-21T17:50:00Z","v":277,"vw":311.755},{"c":311.935,"h":311.935,"l":311.8,"n":8,"o":311.8,"t":"2026-10-21T18:05:00Z","v":644,"vw":311.896154},{"c":311.94,"h":312.015,"l":311.94,"n":8,"o":312.015,"t":"2026-10-21T18:10:00Z","v":1972,"vw":311.947251},{"c":312.09,"h":312.09,"l":312.09,"n":1,"o":312.09,"t":"2026-10-21T18:30:00Z","v":151,"vw":312.09},{"c":311.94,"h":312.14,"l":311.94,"n":7,"o":312.14,"t":"2026-10-21T18:35:00Z","v":250,"vw":312.04},{"c":311.6,"h":311.6,"l":311.49,"n":13,"o":311.51,"t":"2026-10-21T18:45:00Z","v":514,"vw":311.533333},{"c":310.99,"h":311.12,"l":310.99,"n":38,"o":311.12,"t":"2026-10-21T18:50:00Z","v":1368,"vw":311.03625},{"c":310.35,"h":311.28,"l":310.35,"n":18,"o":311.28,"t":"2026-10-21T18:55:00Z","v":1023,"vw":310.653528},{"c":309.69,"h":310.43,"l":309.375,"n":70,"o":310.43,"t":"2026-10-21T19:00:00Z","v":3473,"vw":309.763581},{"c":309.8,"h":309.94,"l":309.8,"n":19,"o":309.94,"t":"2026-10-21T19:05:00Z","v":527,"vw":309.87},{"c":309.45,"h":309.66,"l":309.35,"n":21,"o":309.66,"t":"2026-10-21T19:10:00Z","v":1293,"vw":309.40125},{"c":310.71,"h":310.71,"l":310.09,"n":91,"o":310.09,"t":"2026-10-21T19:15:00Z","v":6305,"vw":310.436935},{"c":310.57,"h":310.695,"l":310.345,"n":95,"o":310.62,"t":"2026-10-21T19:20:00Z","v":21125,"vw":310.565286},{"c":311.14,"h":311.14,"l":310.8,"n":31,"o":310.8,"t":"2026-10-21T19:25:00Z","v":1786,"vw":310.948226},{"c":311.31,"h":311.395,"l":311.1,"n":27,"o":311.1,"t":"2026-10-21T19:30:00Z","v":1041,"vw":311.304028},{"c":311.415,"h":311.45,"l":311.39,"n":22,"o":311.39,"t":"2026-10-21T19:35:00Z","v":843,"vw":311.422},{"c":311.05,"h":311.38,"l":311.045,"n":36,"o":311.38,"t":"2026-10-21T19:40:00Z","v":1201,"vw":311.1299},{"c":311.65,"h":311.65,"l":311.28,"n":40,"o":311.28,"t":"2026-10-21T19:45:00Z","v":2499,"vw":311.563315},{"c":311.21,"h":311.59,"l":311.04,"n":64,"o":311.59,"t":"2026-10-21T19:50:00Z","v":3275,"vw":311.22425},{"c":310.785,"h":311.24,"l":310.72,"n":348,"o":311.18,"t":"2026-10-21T19:55:00Z","v":20659,"vw":310.889685},{"c":310.48,"h":310.48,"l":310.48,"n":7,"o":310.48,"t":"2026-10-21T20:00:00Z","v":37517,"vw":310.48},{"c":310.7,"h":310.7,"l":310.7,"n":6,"o":310.7,"t":"2026-10-21T20:25:00Z","v":1500,"vw":310.7},{"c":303.5,"h":303.5,"l":303.5,"n":1,"o":303.5,"t":"2026-10-22T09:30:00Z","v":199,"vw":303.5},{"c":303.4,"h":303.41,"l":303.4,"n":4,"o":303.4,"t":"2026-10-22T09:35:00Z","v":499,"vw":303.4025},{"c":305.3,"h":305.3,"l":304.02,"n":18,"o":304.02,"t":"2026-10-22T09:40:00Z","v":1159,"vw":304.82816},{"c":303.4,"h":303.4,"l":303.4,"n":2,"o":303.4,"t":"2026-10-22T09:45:00Z","v":199,"vw":303.4},{"c":303.36,"h":303.36,"l":303.3,"n":7,"o":303.3,"t":"2026-10-22T09:50:00Z","v":1286,"vw":303.325063},{"c":305.3,"h":305.3,"l":305.3,"n":1,"o":305.3,"t":"2026-10-22T09:55:00Z","v":199,"vw":305.3},{"c":304.19,"h":305.3,"l":303.95,"n":20,"o":305.3,"t":"2026-10-22T10:00:00Z","v":1192,"vw":304.401574},{"c":303.98,"h":303.98,"l":303.98,"n":1,"o":303.98,"t":"2026-10-22T10:05:00Z","v":188,"vw":303.98},{"c":303.7,"h":303.7,"l":303.7,"n":1,"o":303.7,"t":"2026-10-22T10:10:00Z","v":100,"vw":303.7},{"c":303.7,"h":303.7,"l":303.7,"n":1,"o":303.7,"t":"2026-10-22T10:15:00Z","v":199,"vw":303.7},{"c":306.18,"h":306.18,"l":306.18,"n":3,"o":306.18,"t":"2026-10-22T11:00:00Z","v":164,"vw":306.18},{"c":304.36,"h":304.59,"l":303.3,"n":162,"o":304.49,"t":"2026-10-22T13:30:00Z","v":14356,"vw":303.880955},{"c":304.18,"h":304.19,"l":303.57,"n":113,"o":303.78,"t":"2026-10-22T13:35:00Z","v":8938,"vw":303.85731},{"c":304.335,"h":304.45,"l":303.61,"n":45,"o":304.11,"t":"2026-10-22T13:40:00Z","v":3322,"vw":303.961323},{"c":303.965,"h":304.25,"l":303.39,"n":85,"o":304.25,"t":"2026-10-22T13:45:00Z","v":5869,"vw":303.757347},{"c":303.29,"h":303.56,"l":303.29,"n":11,"o":303.56,"t":"2026-10-22T13:50:00Z","v":374,"vw":303.425},{"c":304.81,"h":304.925,"l":304.18,"n":34,"o":304.18,"t":"2026-10-22T13:55:00Z","v":2242,"vw":304.647941},{"c":305.18,"h":305.42,"l":304.525,"n":79,"o":304.525,"t":"2026-10-22T14:00:00Z","v":4039,"vw":305.075701},{"c":303.87,"h":304.19,"l":303.8,"n":40,"o":304.19,"t":"2026-10-22T14:05:00Z","v":1820,"vw":304.000476},{"c":303.58,"h":303.77,"l":303.58,"n":22,"o":303.65,"t":"2026-10-22T14:10:00Z","v":618,"vw":303.657},{"c":303.54,"h":303.66,"l":303.425,"n":37,"o":303.49,"t":"2026-10-22T14:15:00Z","v":1348,"vw":303.51697},{"c":302.51,"h":303,"l":302.49,"n":112,"o":303,"t":"2026-10-22T14:20:00Z","v":7242,"vw":302.802419},{"c":301.84,"h":302.47,"l":301.7,"n":34,"o":302.47,"t":"2026-10-22T14:25:00Z","v":992,"vw":301.943333},{"c":301.75,"h":301.9,"l":301.38,"n":78,"o":301.9,"t":"2026-10-22T14:30:00Z","v":3121,"vw":301.605244},{"c":301.22,"h":301.22,"l":300.88,"n":35,"o":300.88,"t":"2026-10-22T14:35:00Z","v":1142,"vw":301.058333},{"c":301.59,"h":301.59,"l":301.58,"n":12,"o":301.58,"t":"2026-10-22T14:40:00Z","v":447,"vw":301.584545},{"c":300.46,"h":301.26,"l":300.46,"n":11,"o":301.26,"t":"2026-10-22T14:45:00Z","v":929,"vw":301.104237},{"c":300.79,"h":300.805,"l":300.79,"n":5,"o":300.805,"t":"2026-10-22T14:50:00Z","v":304,"vw":300.796977},{"c":300.895,"h":300.895,"l":300.81,"n":20,"o":300.81,"t":"2026-10-22T14:55:00Z","v":628,"vw":300.838333},{"c":300.93,"h":301.56,"l":300.87,"n":35,"o":301.56,"t":"2026-10-22T15:00:00Z","v":1062,"vw":301.036814},{"c":300.61,"h":300.8567,"l":300.47,"n":33,"o":300.8567,"t":"2026-10-22T15:05:00Z","v":2074,"vw":300.641116},{"c":300.19,"h":300.515,"l":300.13,"n":102,"o":300.375,"t":"2026-10-22T15:10:00Z","v":4588,"vw":300.281269},{"c":300.33,"h":300.42,"l":300.33,"n":12,"o":300.42,"t":"2026-10-22T15:15:00Z","v":482,"vw":300.363835},{"c":301.29,"h":301.45,"l":301.29,"n":20,"o":301.45,"t":"2026-10-22T15:20:00Z","v":1310,"vw":301.434},{"c":301.195,"h":301.57,"l":301.195,"n":19,"o":301.57,"t":"2026-10-22T15:25:00Z","v":667,"vw":301.484188},{"c":300.93,"h":300.93,"l":300.93,"n":2,"o":300.93,"t":"2026-10-22T15:30:00Z","v":104,"vw":300.93},{"c":301.2458,"h":301.39,"l":301.195,"n":20,"o":301.39,"t":"2026-10-22T15:35:00Z","v":1701,"vw":301.316383},{"c":300.7999,"h":300.95,"l":300.38,"n":248,"o":300.83,"t":"2026-10-22T15:40:00Z","v":16446,"vw":300.719304},{"c":300.89,"h":300.89,"l":300.89,"n":12,"o":300.89,"t":"2026-10-22T15:45:00Z","v":454,"vw":300.89},{"c":301.89,"h":301.99,"l":301.8,"n":90,"o":301.8287,"t":"2026-10-22T15:55:00Z","v":10397,"vw":301.808415},{"c":302.04,"h":302.24,"l":302.04,"n":37,"o":302.24,"t":"2026-10-22T16:00:00Z","v":1947,"vw":302.152271},{"c":302.175,"h":302.175,"l":301.84,"n":19,"o":301.9,"t":"2026-10-22T16:05:00Z","v":577,"vw":301.939246},{"c":302.41,"h":302.41,"l":302.41,"n":6,"o":302.41,"t":"2026-10-22T16:10:00Z","v":122,"vw":302.41},{"c":302.52,"h":302.52,"l":302.46,"n":8,"o":302.46,"t":"2026-10-22T16:15:00Z","v":349,"vw":302.49},{"c":302.52,"h":302.66,"l":302.52,"n":64,"o":302.6,"t":"2026-10-22T16:20:00Z","v":5243,"vw":302.613965},{"c":302.09,"h":302.5348,"l":302.09,"n":59,"o":302.44,"t":"2026-10-22T16:25:00Z","v":6959,"vw":302.28761},{"c":301.3,"h":301.745,"l":301.275,"n":18,"o":301.745,"t":"2026-10-22T16:30:00Z","v":995,"vw":301.363579},{"c":301.39,"h":301.39,"l":301.22,"n":19,"o":301.22,"t":"2026-10-22T16:35:00Z","v":904,"vw":301.311429},{"c":300.22,"h":300.84,"l":300.22,"n":9,"o":300.84,"t":"2026-10-22T16:40:00Z","v":264,"vw":300.53},{"c":299.88,"h":300.075,"l":299.88,"n":6,"o":300.075,"t":"2026-10-22T16:45:00Z","v":333,"vw":300.007759},{"c":299.6,"h":299.6,"l":299.38,"n":8,"o":299.38,"t":"2026-10-22T16:50:00Z","v":485,"vw":299.5225},{"c":300.165,"h":300.165,"l":300.165,"n":2,"o":300.165,"t":"2026-10-22T16:55:00Z","v":161,"vw":300.165},{"c":299.81,"h":300.43,"l":299.81,"n":25,"o":300.43,"t":"2026-10-22T17:00:00Z","v":1580,"vw":300.274837},{"c":299.845,"h":299.845,"l":299.845,"n":2,"o":299.845,"t":"2026-10-22T17:05:00Z","v":161,"vw":299.845},{"c":300.21,"h":300.21,"l":299.85,"n":13,"o":299.85,"t":"2026-10-22T17:10:00Z","v":969,"vw":300.07177},{"c":300.52,"h":300.58,"l":300.14,"n":250,"o":300.4,"t":"2026-10-22T17:15:00Z","v":17025,"vw":300.453158},{"c":300.275,"h":300.5,"l":300.27,"n":19,"o":300.5,"t":"2026-10-22T17:20:00Z","v":1126,"vw":300.411143},{"c":300.2,"h":300.2,"l":299.9101,"n":14,"o":300.03,"t":"2026-10-22T17:25:00Z","v":760,"vw":300.05751},{"c":300.695,"h":300.695,"l":300.5075,"n":10,"o":300.6501,"t":"2026-10-22T17:30:00Z","v":7383,"vw":300.627064},{"c":300.6,"h":300.6,"l":300.46,"n":9,"o":300.46,"t":"2026-10-22T17:35:00Z","v":489,"vw":300.508443},{"c":300.8499,"h":300.8499,"l":300.59,"n":21,"o":300.59,"t":"2026-10-22T17:40:00Z","v":528,"vw":300.71995},{"c":300.65,"h":300.65,"l":300.65,"n":8,"o":300.65,"t":"2026-10-22T17:45:00Z","v":171,"vw":300.65},{"c":300.07,"h":300.1263,"l":300.07,"n":12,"o":300.1263,"t":"2026-10-22T17:50:00Z","v":338,"vw":300.102444},{"c":299.725,"h":299.725,"l":299.725,"n":4,"o":299.725,"t":"2026-10-22T17:55:00Z","v":338,"vw":299.725},{"c":299.54,"h":299.6,"l":299.54,"n":7,"o":299.6,"t":"2026-10-22T18:00:00Z","v":374,"vw":299.576667},{"c":299.28,"h":299.28,"l":299.28,"n":1,"o":299.28,"t":"2026-10-22T18:05:00Z","v":100,"vw":299.28},{"c":299.37,"h":299.74,"l":299.36,"n":60,"o":299.65,"t":"2026-10-22T18:10:00Z","v":35296,"vw":299.726479},{"c":299.52,"h":299.52,"l":299.52,"n":7,"o":299.52,"t":"2026-10-22T18:15:00Z","v":392,"vw":299.52},{"c":299.86,"h":300.03,"l":299.86,"n":5,"o":300.03,"t":"2026-10-22T18:20:00Z","v":301,"vw":299.940189},{"c":299.19,"h":299.735,"l":299.19,"n":12,"o":299.735,"t":"2026-10-22T18:25:00Z","v":406,"vw":299.505},{"c":299.04,"h":299.04,"l":299.04,"n":4,"o":299.04,"t":"2026-10-22T18:35:00Z","v":136,"vw":299.04},{"c":298.9399,"h":298.9399,"l":298.9399,"n":1,"o":298.9399,"t":"2026-10-22T18:40:00Z","v":500,"vw":298.9399},{"c":299.09,"h":299.4106,"l":299.02,"n":11,"o":299.4106,"t":"2026-10-22T18:45:00Z","v":765,"vw":299.243163},{"c":298.75,"h":298.75,"l":298.75,"n":6,"o":298.75,"t":"2026-10-22T18:50:00Z","v":406,"vw":298.75},{"c":298.66,"h":299,"l":298.66,"n":15,"o":298.9,"t":"2026-10-22T18:55:00Z","v":17705,"vw":298.992146},{"c":298.71,"h":298.71,"l":298.39,"n":23,"o":298.68,"t":"2026-10-22T19:00:00Z","v":1199,"vw":298.571756},{"c":298.51,"h":298.9899,"l":298.51,"n":25,"o":298.9899,"t":"2026-10-22T19:05:00Z","v":1405,"vw":298.667755},{"c":299.2,"h":299.33,"l":298.61,"n":50,"o":298.68,"t":"2026-10-22T19:10:00Z","v":2691,"vw":299.078991},{"c":299.29,"h":299.3,"l":299.175,"n":29,"o":299.2104,"t":"2026-10-22T19:15:00Z","v":1288,"vw":299.239616},{"c":299.61,"h":299.64,"l":299.27,"n":50,"o":299.27,"t":"2026-10-22T19:20:00Z","v":2030,"vw":299.456685},{"c":299.71,"h":299.71,"l":299.71,"n":2,"o":299.71,"t":"2026-10-22T19:25:00Z","v":106,"vw":299.71},{"c":298.97,"h":299.78,"l":298.97,"n":55,"o":299.7,"t":"2026-10-22T19:30:00Z","v":2969,"vw":299.482},{"c":298.29,"h":298.93,"l":298.29,"n":41,"o":298.86,"t":"2026-10-22T19:35:00Z","v":1445,"vw":298.6694},{"c":298.29,"h":298.42,"l":298.27,"n":30,"o":298.3399,"t":"2026-10-22T19:40:00Z","v":1378,"vw":298.365664},{"c":297.89,"h":298.24,"l":297.89,"n":42,"o":298.24,"t":"2026-10-22T19:45:00Z","v":977,"vw":298.064},{"c":299.36,"h":299.63,"l":298.305,"n":162,"o":298.305,"t":"2026-10-22T19:50:00Z","v":8713,"vw":298.930838},{"c":299.36,"h":299.6,"l":299.13,"n":569,"o":299.52,"t":"2026-10-22T19:55:00Z","v":52162,"vw":299.299759},{"c":299.41,"h":299.41,"l":299.41,"n":5,"o":299.41,"t":"2026-10-22T20:00:00Z","v":4427,"vw":299.41}],"history":[{"c":192.99,"h":193.78,"l":191.3,"n":1280,"o":192.22,"t":"2024-10-21T04:00:00Z","v":55384,"vw":192.391536},{"c":192.07,"h":192.8,"l":191.04,"n":1368,"o":191.73,"t":"2024-10-22T04:00:00Z","v":80276,"vw":191.936773},{"c":189.14,"h":191.44,"l":187.43,"n":1667,"o":191.37,"t":"2024-10-23T04:00:00Z","v":129387,"vw":189.334798},{"c":190.23,"h":190.745,"l":189.36,"n":1509,"o":190.35,"t":"2024-10-24T04:00:00Z","v":112532,"vw":190.258083},{"c":191.78,"h":194.414,"l":191.7,"n":1383,"o":191.89,"t":"2024-10-25T04:00:00Z","v":110251,"vw":192.791183},{"c":192.43,"h":193.6497,"l":192.43,"n":1046,"o":192.55,"t":"2024-10-28T04:00:00Z","v":56341,"vw":192.953582},{"c":196.47,"h":197.2365,"l":192.48,"n":1605,"o":193.09,"t":"2024-10-29T04:00:00Z","v":123475,"vw":195.849262},{"c":191.84,"h":194.47,"l":191.59,"n":1833,"o":192.95,"t":"2024-10-30T04:00:00Z","v":156693,"vw":192.433168},{"c":185.87,"h":190.53,"l":185.45,"n":1611,"o":190.53,"t":"2024-10-31T04:00:00Z","v":146279,"vw":186.360224},{"c":188.03,"h":189.239,"l":186.53,"n":1421,"o":187.38,"t":"2024-11-01T04:00:00Z","v":109362,"vw":188.05247},{"c":187.69,"h":189.197,"l":186.4897,"n":1504,"o":187.38,"t":"2024-11-04T05:00:00Z","v":118358,"vw":188.185905},{"c":190.01,"h":190.16,"l":188.42,"n":1446,"o":188.42,"t":"2024-11-05T05:00:00Z","v":93616,"vw":189.75501},{"c":195.89,"h":196.23,"l":193.2463,"n":2496,"o":193.76,"t":"2024-11-06T05:00:00Z","v":235594,"vw":195.386352},{"c":200.52,"h":200.72,"l":197.4,"n":1886,"o":197.4,"t":"2024-11-07T05:00:00Z","v":135425,"vw":199.870464},{"c":199.21,"h":200.11,"l":198.44,"n":1981,"o":199.64,"t":"2024-11-08T05:00:00Z","v":60848,"vw":198.94232},{"c":198.26,"h":198.71,"l":196.7087,"n":1290,"o":198.71,"t":"2024-11-11T05:00:00Z","v":70470,"vw":197.663824},{"c":197.31,"h":197.92,"l":195.815,"n":1414,"o":197.24,"t":"2024-11-12T05:00:00Z","v":72109,"vw":197.292316},{"c":196.78,"h":198.7,"l":196.59,"n":1178,"o":196.59,"t":"2024-11-13T05:00:00Z","v":78425,"vw":197.327853},{"c":195.41,"h":197.12,"l":195.21,"n":1273,"o":196.78,"t":"2024-11-14T05:00:00Z","v":96589,"vw":196.32267},{"c":189.24,"h":192.73,"l":188.605,"n":2158,"o":192.56,"t":"2024-11-15T05:00:00Z","v":281650,"vw":189.506916},{"c":191.1,"h":191.66,"l":189.31,"n":1466,"o":189.63,"t":"2024-11-18T05:00:00Z","v":86746,"vw":190.814495},{"c":192.63,"h":192.91,"l":189.79,"n":1522,"o":189.79,"t":"2024-11-19T05:00:00Z","v":91958,"vw":192.200442},{"c":192.41,"h":192.55,"l":189.47,"n":1162,"o":192.55,"t":"2024-11-20T05:00:00Z","v":93336,"vw":191.2486},{"c":195.46,"h":196.37,"l":192.35,"n":1323,"o":194,"t":"2024-11-21T05:00:00Z","v":131912,"vw":195.501182},{"c":196.94,"h":197.35,"l":195.32,"n":1127,"o":195.48,"t":"2024-11-22T05:00:00Z","v":99598,"vw":196.697735},{"c":199.61,"h":200.605,"l":198.57,"n":1426,"o":199.51,"t":"2024-11-25T05:00:00Z","v":107003,"vw":199.613354},{"c":198.51,"h":200.44,"l":197.535,"n":1504,"o":200.44,"t":"2024-11-26T05:00:00Z","v":100785,"vw":198.40704},{"c":194.86,"h":196.84,"l":193.14,"n":1724,"o":196.54,"t":"2024-11-27T05:00:00Z","v":134105,"vw":194.758795},{"c":196.3,"h":197.31,"l":195.22,"n":860,"o":195.42,"t":"2024-11-29T05:00:00Z","v":68309,"vw":196.405636},{"c":200.05,"h":201.049,"l":196.86,"n":2042,"o":196.86,"t":"2024-12-02T05:00:00Z","v":150926,"vw":199.786132},{"c":199.59,"h":200.09,"l":199.02,"n":1337,"o":199.02,"t":"2024-12-03T05:00:00Z","v":82770,"vw":199.503807},{"c":204.12,"h":204.12,"l":201.81,"n":1488,"o":202.2,"t":"2024-12-04T05:00:00Z","v":120996,"vw":203.457264},{"c":199.885,"h":202.99,"l":199.78,"n":1199,"o":202.99,"t":"2024-12-05T05:00:00Z","v":83827,"vw":200.248727},{"c":201.71,"h":202.65,"l":200.52,"n":1335,"o":200.52,"t":"2024-12-06T05:00:00Z","v":112275,"vw":201.956157},{"c":201.07,"h":203.78,"l":200.95,"n":1163,"o":202.72,"t":"2024-12-09T05:00:00Z","v":63100,"vw":202.231589},{"c":197.33,"h":200.69,"l":196.18,"n":1400,"o":200.69,"t":"2024-12-10T05:00:00Z","v":133493,"vw":197.512888},{"c":200.34,"h":201.12,"l":198.3,"n":1177,"o":198.5,"t":"2024-12-11T05:00:00Z","v":287403,"vw":200.299304},{"c":199.65,"h":199.87,"l":198.675,"n":1060,"o":198.93,"t":"2024-12-12T05:00:00Z","v":89699,"vw":199.48398},{"c":199.57,"h":200.88,"l":198.02,"n":1344,"o":200.09,"t":"2024-12-13T05:00:00Z","v":280791,"vw":199.445715},{"c":201.98,"h":202.228,"l":198.63,"n":1341,"o":199.2,"t":"2024-12-16T05:00:00Z","v":112870,"vw":201.680153},{"c":199.94,"h":201.599,"l":199.6,"n":1334,"o":200.9,"t":"2024-12-17T05:00:00Z","v":107219,"vw":200.158205},{"c":191.38,"h":200.43,"l":190.81,"n":1771,"o":200.1,"t":"2024-12-18T05:00:00Z","v":195729,"vw":194.944023},{"c":189.98,"h":193.43,"l":189.7,"n":1839,"o":193.06,"t":"2024-12-19T05:00:00Z","v":137323,"vw":190.99812},{"c":192.03,"h":193.89,"l":187.77,"n":1761,"o":187.77,"t":"2024-12-20T05:00:00Z","v":164798,"vw":191.774538},{"c":193.7,"h":193.7,"l":191.48,"n":1121,"o":192.34,"t":"2024-12-23T05:00:00Z","v":78596,"vw":192.890974},{"c":195.43,"h":195.75,"l":193.83,"n":880,"o":194.13,"t":"2024-12-24T05:00:00Z","v":75462,"vw":194.942694},{"c":195.33,"h":195.97,"l":194.2,"n":837,"o":194.33,"t":"2024-12-26T05:00:00Z","v":57695,"vw":195.375423},{"c":192.65,"h":193.93,"l":190.95,"n":1135,"o":193.93,"t":"2024-12-27T05:00:00Z","v":93881,"vw":192.130937},{"c":189.64,"h":190.9292,"l":187.9,"n":1539,"o":189.82,"t":"2024-12-30T05:00:00Z","v":196170,"vw":189.713551},{"c":188.28,"h":190.55,"l":187.3,"n":1175,"o":190.13,"t":"2024-12-31T05:00:00Z","v":111076,"vw":188.559453},{"c":188.62,"h":191.0896,"l":187.038,"n":1514,"o":190.03,"t":"2025-01-02T05:00:00Z","v":128191,"vw":188.759836},{"c":192.83,"h":193.255,"l":189.65,"n":1502,"o":189.66,"t":"2025-01-03T05:00:00Z","v":146684,"vw":192.120214},{"c":196.36,"h":198.25,"l":195.62,"n":2156,"o":196.16,"t":"2025-01-06T05:00:00Z","v":226325,"vw":196.85473},{"c":193.21,"h":197.3,"l":192.0856,"n":1574,"o":197.3,"t":"2025-01-07T05:00:00Z","v":120845,"vw":193.573162},{"c":192.11,"h":192.84,"l":190.3376,"n":1286,"o":192.13,"t":"2025-01-08T05:00:00Z","v":115138,"vw":191.891979},{"c":188.84,"h":190.1084,"l":187.585,"n":2493,"o":189.71,"t":"2025-01-10T05:00:00Z","v":204899,"vw":188.904203},{"c":187.27,"h":187.6,"l":185.36,"n":1602,"o":185.74,"t":"2025-01-13T05:00:00Z","v":227082,"vw":186.963795},{"c":189.13,"h":189.65,"l":187.09,"n":1573,"o":189.1,"t":"2025-01-14T05:00:00Z","v":167995,"vw":188.456701},{"c":192.74,"h":194.06,"l":192.25,"n":2293,"o":192.48,"t":"2025-01-15T05:00:00Z","v":264499,"vw":193.108579},{"c":193.02,"h":195.29,"l":192.72,"n":1387,"o":194.07,"t":"2025-01-16T05:00:00Z","v":93558,"vw":193.839198},{"c":196.63,"h":197.26,"l":195.4817,"n":1488,"o":197.24,"t":"2025-01-17T05:00:00Z","v":128217,"vw":196.673833},{"c":198.86,"h":200.1582,"l":196.8961,"n":1694,"o":198.13,"t":"2025-01-21T05:00:00Z","v":165955,"vw":198.815579},{"c":202.3,"h":203.16,"l":200.1948,"n":1434,"o":200.61,"t":"2025-01-22T05:00:00Z","v":114364,"vw":202.317243},{"c":201.97,"h":201.97,"l":199.34,"n":1763,"o":199.95,"t":"2025-01-23T05:00:00Z","v":376639,"vw":200.958333},{"c":199.68,"h":201.87,"l":199.51,"n":1979,"o":201.76,"t":"2025-01-24T05:00:00Z","v":148449,"vw":200.276193},{"c":193.75,"h":196.289,"l":191.12,"n":1798,"o":193.06,"t":"2025-01-27T05:00:00Z","v":157424,"vw":193.133491},{"c":196.49,"h":197.4173,"l":191.74,"n":1613,"o":193.72,"t":"2025-01-28T05:00:00Z","v":244712,"vw":195.698624},{"c":196,"h":197.31,"l":194.44,"n":1036,"o":197.31,"t":"2025-01-29T05:00:00Z","v":122730,"vw":195.647436},{"c":198.12,"h":199.26,"l":196.61,"n":1190,"o":197.18,"t":"2025-01-30T05:00:00Z","v":134423,"vw":198.104719},{"c":198.97,"h":202.6499,"l":198.13,"n":1633,"o":200.41,"t":"2025-01-31T05:00:00Z","v":322125,"vw":199.862216},{"c":196.8,"h":198.28,"l":193.92,"n":1988,"o":193.99,"t":"2025-02-03T05:00:00Z","v":171571,"vw":196.978176},{"c":199.92,"h":200.3837,"l":197.9,"n":1241,"o":197.9,"t":"2025-02-04T05:00:00Z","v":68920,"vw":199.836543},{"c":201.96,"h":202.16,"l":198.8,"n":1330,"o":199.33,"t":"2025-02-05T05:00:00Z","v":85236,"vw":201.369552},{"c":202.86,"h":203.155,"l":201.1753,"n":1243,"o":201.51,"t":"2025-02-06T05:00:00Z","v":58647,"vw":202.261189},{"c":200.43,"h":204.69,"l":199.79,"n":1719,"o":203.29,"t":"2025-02-07T05:00:00Z","v":123715,"vw":200.929825},{"c":202.59,"h":203.15,"l":202.04,"n":1107,"o":202.04,"t":"2025-02-10T05:00:00Z","v":81935,"vw":202.697337},{"c":202.64,"h":203.365,"l":201.24,"n":1127,"o":201.24,"t":"2025-02-11T05:00:00Z","v":64770,"vw":202.613681},{"c":203.08,"h":203.39,"l":200.2169,"n":1418,"o":200.28,"t":"2025-02-12T05:00:00Z","v":63487,"vw":201.998118},{"c":206.83,"h":207.11,"l":204.27,"n":2027,"o":204.84,"t":"2025-02-13T05:00:00Z","v":177005,"vw":206.252835},{"c":207.8,"h":208.11,"l":206.29,"n":1283,"o":206.7,"t":"2025-02-14T05:00:00Z","v":104732,"vw":207.18713},{"c":210.67,"h":210.9165,"l":208.235,"n":1588,"o":209.24,"t":"2025-02-18T05:00:00Z","v":91656,"vw":209.881023},{"c":210.41,"h":211.25,"l":208.2122,"n":1621,"o":210.07,"t":"2025-02-19T05:00:00Z","v":94927,"vw":210.273618},{"c":207.83,"h":210.12,"l":206.39,"n":1358,"o":209.86,"t":"2025-02-20T05:00:00Z","v":113306,"vw":207.625387},{"c":201.49,"h":208.4454,"l":201.165,"n":1745,"o":208.29,"t":"2025-02-21T05:00:00Z","v":137399,"vw":202.354546},{"c":197.55,"h":201.3,"l":196.39,"n":2354,"o":201.3,"t":"2025-02-24T05:00:00Z","v":218084,"vw":198.248188},{"c":193.36,"h":196.405,"l":192.02,"n":2166,"o":196.33,"t":"2025-02-25T05:00:00Z","v":244963,"vw":193.555633},{"c":195.11,"h":197.07,"l":193.8427,"n":1476,"o":195,"t":"2025-02-26T05:00:00Z","v":142673,"vw":195.466209},{"c":188.52,"h":197.29,"l":188.25,"n":2537,"o":196.73,"t":"2025-02-27T05:00:00Z","v":213058,"vw":189.963935},{"c":190.41,"h":190.75,"l":186.69,"n":1917,"o":187.68,"t":"2025-02-28T05:00:00Z","v":207849,"vw":189.091407},{"c":186.39,"h":193.38,"l":184.95,"n":2814,"o":193.38,"t":"2025-03-03T05:00:00Z","v":256293,"vw":188.764339},{"c":186.36,"h":190.08,"l":181.77,"n":3086,"o":184.85,"t":"2025-03-04T05:00:00Z","v":306131,"vw":185.582309},{"c":189.51,"h":189.94,"l":184.525,"n":2112,"o":187.12,"t":"2025-03-05T05:00:00Z","v":215435,"vw":188.231774},{"c":181.9,"h":187.14,"l":181.4,"n":3437,"o":184.51,"t":"2025-03-06T05:00:00Z","v":305506,"vw":182.720893},{"c":183.78,"h":184.395,"l":178.38,"n":1895,"o":181.51,"t":"2025-03-07T05:00:00Z","v":117314,"vw":181.414143},{"c":174.91,"h":179.5436,"l":173.07,"n":4091,"o":179.48,"t":"2025-03-10T04:00:00Z","v":539404,"vw":175.397989},{"c":175.21,"h":178.22,"l":172.905,"n":3993,"o":174.98,"t":"2025-03-11T04:00:00Z","v":439745,"vw":175.373847},{"c":177.51,"h":180.16,"l":176.06,"n":1947,"o":178.62,"t":"2025-03-12T04:00:00Z","v":227167,"vw":177.860627},{"c":174.85,"h":177.51,"l":173.4201,"n":2066,"o":177.51,"t":"2025-03-13T04:00:00Z","v":200647,"vw":175.026091},{"c":180.37,"h":180.91,"l":177.4,"n":1380,"o":177.4,"t":"2025-03-14T04:00:00Z","v":196801,"vw":180.16175},{"c":183.8,"h":185.27,"l":180.15,"n":2214,"o":180.26,"t":"2025-03-17T04:00:00Z","v":258896,"vw":183.910129},{"c":181.6,"h":182.53,"l":179.85,"n":1771,"o":182.07,"t":"2025-03-18T04:00:00Z","v":254867,"vw":181.384834},{"c":183.27,"h":185.436,"l":181.29,"n":1434,"o":181.85,"t":"2025-03-19T04:00:00Z","v":151884,"vw":183.497461},{"c":182.78,"h":184.18,"l":181.52,"n":1608,"o":181.52,"t":"2025-03-20T04:00:00Z","v":156740,"vw":182.778701},{"c":182.32,"h":182.33,"l":178.4929,"n":1020,"o":179.26,"t":"2025-03-21T04:00:00Z","v":89728,"vw":180.733654},{"c":187.11,"h":187.69,"l":185.61,"n":2059,"o":185.61,"t":"2025-03-24T04:00:00Z","v":298024,"vw":186.844979},{"c":188.11,"h":188.52,"l":187.4,"n":887,"o":187.54,"t":"2025-03-25T04:00:00Z","v":43758,"vw":187.927733},{"c":183.67,"h":187.61,"l":182.5778,"n":2038,"o":187.61,"t":"2025-03-26T04:00:00Z","v":317014,"vw":184.108032},{"c":180.15,"h":182.6683,"l":179.8475,"n":1847,"o":181.75,"t":"2025-03-27T04:00:00Z","v":159984,"vw":180.775717},{"c":174.52,"h":179.225,"l":173.6901,"n":2673,"o":178.99,"t":"2025-03-28T04:00:00Z","v":1335854,"vw":174.79457},{"c":173.56,"h":173.67,"l":168.9441,"n":2022,"o":170.9,"t":"2025-03-31T04:00:00Z","v":202144,"vw":172.64481},{"c":174.62,"h":174.91,"l":170.59,"n":3098,"o":172.69,"t":"2025-04-01T04:00:00Z","v":290259,"vw":173.338814},{"c":176.49,"h":178.27,"l":171.89,"n":2030,"o":171.89,"t":"2025-04-02T04:00:00Z","v":291010,"vw":176.057662},{"c":163.21,"h":169.1,"l":163.21,"n":3154,"o":167.98,"t":"2025-04-03T04:00:00Z","v":431047,"vw":164.998825},{"c":152.08,"h":159.16,"l":150.875,"n":5989,"o":157.65,"t":"2025-04-04T04:00:00Z","v":978172,"vw":153.376556},{"c":153.21,"h":160.38,"l":143.8,"n":5546,"o":145.53,"t":"2025-04-07T04:00:00Z","v":694542,"vw":152.163591},{"c":149.56,"h":160.5,"l":146.736,"n":3297,"o":158.08,"t":"2025-04-08T04:00:00Z","v":576001,"vw":154.665471},{"c":171.27,"h":172.51,"l":149.16,"n":8925,"o":149.16,"t":"2025-04-09T04:00:00Z","v":1602316,"vw":160.846589},{"c":161.43,"h":165.96,"l":156.37,"n":5410,"o":165.02,"t":"2025-04-10T04:00:00Z","v":1066842,"vw":161.65538},{"c":163.79,"h":164.44,"l":158.01,"n":8151,"o":160,"t":"2025-04-11T04:00:00Z","v":4056107,"vw":163.354331},{"c":164.9,"h":168.63,"l":163.03,"n":5242,"o":168.62,"t":"2025-04-14T04:00:00Z","v":401242,"vw":165.66834},{"c":166.03,"h":167.5799,"l":165.375,"n":3219,"o":165.53,"t":"2025-04-15T04:00:00Z","v":224731,"vw":166.368687},{"c":161.68,"h":164.27,"l":158.3,"n":3621,"o":161.61,"t":"2025-04-16T04:00:00Z","v":534167,"vw":160.336613},{"c":161.23,"h":162.655,"l":159.89,"n":2025,"o":162.43,"t":"2025-04-17T04:00:00Z","v":299556,"vw":161.292054},{"c":157.45,"h":159.06,"l":155.2391,"n":2439,"o":158.67,"t":"2025-04-21T04:00:00Z","v":428445,"vw":156.57727},{"c":161.26,"h":162.7084,"l":159.13,"n":2147,"o":159.51,"t":"2025-04-22T04:00:00Z","v":274975,"vw":161.139081},{"c":166.48,"h":170.44,"l":166.1369,"n":3241,"o":168.2,"t":"2025-04-23T04:00:00Z","v":438391,"vw":167.780783},{"c":174.45,"h":174.66,"l":169.14,"n":4271,"o":169.14,"t":"2025-04-24T04:00:00Z","v":464928,"vw":173.521823},{"c":176.63,"h":177.06,"l":173.66,"n":2048,"o":173.66,"t":"2025-04-25T04:00:00Z","v":193961,"vw":176.037694},{"c":176.64,"h":177.59,"l":173.96,"n":2111,"o":176.4,"t":"2025-04-28T04:00:00Z","v":307962,"vw":176.512773},{"c":177.2,"h":178.22,"l":175.34,"n":3344,"o":175.34,"t":"2025-04-29T04:00:00Z","v":334729,"vw":177.290294},{"c":177.99,"h":178.31,"l":172.17,"n":1503,"o":172.89,"t":"2025-04-30T04:00:00Z","v":92091,"vw":176.209164},{"c":178.4,"h":181.62,"l":178.4,"n":2368,"o":180.59,"t":"2025-05-01T04:00:00Z","v":348751,"vw":179.768484},{"c":183.28,"h":184.37,"l":181.82,"n":2530,"o":181.82,"t":"2025-05-02T04:00:00Z","v":257184,"vw":183.593239},{"c":182.72,"h":184.06,"l":181.18,"n":2073,"o":181.18,"t":"2025-05-05T04:00:00Z","v":210639,"vw":183.028977},{"c":180.29,"h":181.97,"l":178.61,"n":1851,"o":179.34,"t":"2025-05-06T04:00:00Z","v":147785,"vw":180.597173},{"c":181.72,"h":182.24,"l":178.625,"n":2778,"o":180.51,"t":"2025-05-07T04:00:00Z","v":358174,"vw":180.616137},{"c":184.29,"h":186.243,"l":182.835,"n":2031,"o":183.85,"t":"2025-05-08T04:00:00Z","v":154692,"vw":184.568046},{"c":184.82,"h":186.25,"l":183.81,"n":2099,"o":185.82,"t":"2025-05-09T04:00:00Z","v":223312,"vw":184.815496},{"c":194.23,"h":194.56,"l":191.75,"n":3734,"o":192.96,"t":"2025-05-12T04:00:00Z","v":286719,"vw":193.33098},{"c":198.46,"h":199.66,"l":194.47,"n":2274,"o":194.47,"t":"2025-05-13T04:00:00Z","v":248910,"vw":197.506668},{"c":198.96,"h":200.315,"l":197.89,"n":2476,"o":199.19,"t":"2025-05-14T04:00:00Z","v":193998,"vw":198.85301},{"c":198.04,"h":199.265,"l":196.45,"n":2055,"o":197.59,"t":"2025-05-15T04:00:00Z","v":169925,"vw":197.827612},{"c":198.51,"h":198.76,"l":197.1,"n":1915,"o":198.68,"t":"2025-05-16T04:00:00Z","v":122268,"vw":198.371168},{"c":198.11,"h":198.7,"l":194.95,"n":2100,"o":194.95,"t":"2025-05-19T04:00:00Z","v":144444,"vw":197.675774},{"c":197.51,"h":197.75,"l":196.12,"n":1560,"o":197.04,"t":"2025-05-20T04:00:00Z","v":175635,"vw":197.324122},{"c":193.89,"h":198.89,"l":193.43,"n":2134,"o":195.66,"t":"2025-05-21T04:00:00Z","v":129984,"vw":195.732385},{"c":193.68,"h":196.16,"l":193.66,"n":2447,"o":194.2,"t":"2025-05-22T04:00:00Z","v":148734,"vw":194.839293},{"c":191.78,"h":192.47,"l":189.59,"n":3196,"o":189.59,"t":"2025-05-23T04:00:00Z","v":249579,"vw":191.341766},{"c":196.01,"h":196.59,"l":193.25,"n":1851,"o":193.94,"t":"2025-05-27T04:00:00Z","v":94981,"vw":195.714155},{"c":194.1,"h":196.73,"l":193.975,"n":2320,"o":196.04,"t":"2025-05-28T04:00:00Z","v":118650,"vw":195.409173},{"c":193.69,"h":197.16,"l":192.64,"n":1888,"o":197.16,"t":"2025-05-29T04:00:00Z","v":119372,"vw":193.653356},{"c":193.23,"h":193.85,"l":189.89,"n":2297,"o":193.06,"t":"2025-05-30T04:00:00Z","v":146243,"vw":192.375909},{"c":195.43,"h":195.59,"l":192.24,"n":2315,"o":192.86,"t":"2025-06-02T04:00:00Z","v":145938,"vw":194.600902},{"c":198.52,"h":198.89,"l":194.916,"n":2142,"o":195.3,"t":"2025-06-03T04:00:00Z","v":149967,"vw":198.000557},{"c":199.88,"h":200.35,"l":198.325,"n":2129,"o":198.47,"t":"2025-06-04T04:00:00Z","v":236511,"vw":199.759043},{"c":199.38,"h":202.84,"l":198.48,"n":2720,"o":200.69,"t":"2025-06-05T04:00:00Z","v":163698,"vw":200.588523},{"c":201.97,"h":203.39,"l":201.5001,"n":2062,"o":201.6,"t":"2025-06-06T04:00:00Z","v":114812,"vw":202.367737},{"c":203.63,"h":204.93,"l":202.84,"n":1824,"o":202.84,"t":"2025-06-09T04:00:00Z","v":115959,"vw":203.922727},{"c":205.85,"h":206.11,"l":203.73,"n":1972,"o":203.99,"t":"2025-06-10T04:00:00Z","v":125361,"vw":205.323114},{"c":205.54,"h":207.64,"l":204.34,"n":1999,"o":206.52,"t":"2025-06-11T04:00:00Z","v":124967,"vw":205.686562},{"c":205,"h":206.16,"l":204.2,"n":1407,"o":204.2,"t":"2025-06-12T04:00:00Z","v":79350,"vw":205.256392},{"c":201.53,"h":204.2,"l":200.92,"n":2466,"o":201.63,"t":"2025-06-13T04:00:00Z","v":152933,"vw":202.008014},{"c":205.45,"h":206.18,"l":203.3,"n":2081,"o":203.3,"t":"2025-06-16T04:00:00Z","v":168001,"vw":205.500525},{"c":204.48,"h":206.4628,"l":203.93,"n":1823,"o":204.31,"t":"2025-06-17T04:00:00Z","v":132186,"vw":204.885452},{"c":204.19,"h":205.67,"l":203.01,"n":1733,"o":204.95,"t":"2025-06-18T04:00:00Z","v":97272,"vw":204.312284},{"c":202.63,"h":205.645,"l":201.51,"n":1348,"o":205.63,"t":"2025-06-20T04:00:00Z","v":68038,"vw":202.752558},{"c":204.7,"h":204.86,"l":200.93,"n":1823,"o":202.45,"t":"2025-06-23T04:00:00Z","v":113444,"vw":203.882616},{"c":209.57,"h":209.9,"l":207,"n":1813,"o":207,"t":"2025-06-24T04:00:00Z","v":252473,"vw":208.67653},{"c":210.51,"h":211.1973,"l":209.47,"n":1688,"o":210.53,"t":"2025-06-25T04:00:00Z","v":169694,"vw":210.059663},{"c":211.73,"h":211.88,"l":209.88,"n":1846,"o":211.14,"t":"2025-06-26T04:00:00Z","v":109763,"vw":211.332046},{"c":211.58,"h":213.55,"l":210.445,"n":1851,"o":212.52,"t":"2025-06-27T04:00:00Z","v":150662,"vw":212.167937},{"c":212.83,"h":213.27,"l":212.03,"n":1599,"o":213.05,"t":"2025-06-30T04:00:00Z","v":97738,"vw":212.791125},{"c":211.66,"h":212.7831,"l":209.42,"n":2065,"o":211.73,"t":"2025-07-01T04:00:00Z","v":132370,"vw":211.620186},{"c":213.14,"h":213.24,"l":210.24,"n":1211,"o":211.11,"t":"2025-07-02T04:00:00Z","v":102267,"vw":212.876837},{"c":216.35,"h":217.075,"l":214.5,"n":1309,"o":214.5,"t":"2025-07-03T04:00:00Z","v":106715,"vw":215.899047},{"c":214.25,"h":215.71,"l":213.52,"n":1659,"o":214.96,"t":"2025-07-07T04:00:00Z","v":152183,"vw":214.577648},{"c":216.6,"h":216.77,"l":215.2596,"n":1282,"o":215.46,"t":"2025-07-08T04:00:00Z","v":94366,"vw":216.186211},{"c":216.95,"h":217.91,"l":215.41,"n":1068,"o":217.22,"t":"2025-07-09T04:00:00Z","v":70951,"vw":216.501575},{"c":214.9,"h":217.41,"l":214.33,"n":1148,"o":217.41,"t":"2025-07-10T04:00:00Z","v":91633,"vw":215.134064},{"c":213.75,"h":214.83,"l":213.441,"n":1147,"o":214.09,"t":"2025-07-11T04:00:00Z","v":98972,"vw":214.076077},{"c":214.1,"h":214.84,"l":212.77,"n":1025,"o":213.45,"t":"2025-07-14T04:00:00Z","v":41347,"vw":214.258686},{"c":214.55,"h":216.3556,"l":214.55,"n":939,"o":216.01,"t":"2025-07-15T04:00:00Z","v":44449,"vw":215.356779},{"c":214.675,"h":214.98,"l":210.97,"n":1854,"o":214.36,"t":"2025-07-16T04:00:00Z","v":105590,"vw":213.439057},{"c":216.46,"h":216.85,"l":213.82,"n":5572,"o":214.51,"t":"2025-07-17T04:00:00Z","v":505820,"vw":215.507663},{"c":216.92,"h":217.95,"l":216.342,"n":1365,"o":217.61,"t":"2025-07-18T04:00:00Z","v":63163,"vw":217.115965},{"c":217.93,"h":219.55,"l":217.15,"n":1355,"o":217.15,"t":"2025-07-21T04:00:00Z","v":78559,"vw":218.604176},{"c":217.06,"h":217.89,"l":214.38,"n":1774,"o":217.29,"t":"2025-07-22T04:00:00Z","v":113370,"vw":216.577311},{"c":216.655,"h":216.92,"l":214.8,"n":1470,"o":216.13,"t":"2025-07-23T04:00:00Z","v":79369,"vw":216.129352},{"c":216.62,"h":216.82,"l":215.51,"n":1033,"o":216.68,"t":"2025-07-24T04:00:00Z","v":39421,"vw":216.439017},{"c":217.16,"h":217.5,"l":215.4196,"n":1073,"o":215.52,"t":"2025-07-25T04:00:00Z","v":53382,"vw":216.960281},{"c":218.53,"h":219.49,"l":218.19,"n":1139,"o":219,"t":"2025-07-28T04:00:00Z","v":61504,"vw":218.741192},{"c":218.81,"h":221.43,"l":218.39,"n":2069,"o":219.93,"t":"2025-07-29T04:00:00Z","v":85222,"vw":219.991754},{"c":218.74,"h":219.89,"l":217.18,"n":1566,"o":219.22,"t":"2025-07-30T04:00:00Z","v":80038,"vw":218.762648},{"c":214.31,"h":217.87,"l":213.46,"n":1967,"o":217.87,"t":"2025-07-31T04:00:00Z","v":130335,"vw":214.911172},{"c":209.58,"h":211.53,"l":207.37,"n":2847,"o":211.15,"t":"2025-08-01T04:00:00Z","v":259222,"vw":209.603365},{"c":212.78,"h":212.85,"l":210.96,"n":2642,"o":211.16,"t":"2025-08-04T04:00:00Z","v":211398,"vw":212.481229},{"c":210.42,"h":213.5,"l":210,"n":1971,"o":213.2,"t":"2025-08-05T04:00:00Z","v":162131,"vw":211.635523},{"c":212.2,"h":212.465,"l":209.85,"n":1545,"o":210.92,"t":"2025-08-06T04:00:00Z","v":134402,"vw":211.866049},{"c":211.7,"h":214.945,"l":209.795,"n":1452,"o":214.33,"t":"2025-08-07T04:00:00Z","v":100102,"vw":212.290413},{"c":212.2,"h":212.805,"l":211.6102,"n":1330,"o":211.88,"t":"2025-08-08T04:00:00Z","v":71220,"vw":212.206033},{"c":211.07,"h":214.17,"l":210.49,"n":1434,"o":212.43,"t":"2025-08-11T04:00:00Z","v":80411,"vw":212.008185},{"c":215.1,"h":215.18,"l":211.545,"n":1349,"o":211.85,"t":"2025-08-12T04:00:00Z","v":87617,"vw":214.605919},{"c":216.6,"h":216.6,"l":215.351,"n":1594,"o":216.33,"t":"2025-08-13T04:00:00Z","v":120517,"vw":215.948634},{"c":214.9,"h":215.3,"l":213.48,"n":1154,"o":214.14,"t":"2025-08-14T04:00:00Z","v":50950,"vw":214.37897},{"c":213.39,"h":214.43,"l":212.995,"n":1132,"o":214.43,"t":"2025-08-15T04:00:00Z","v":78519,"vw":213.470509},{"c":214.12,"h":214.24,"l":212.97,"n":1421,"o":212.97,"t":"2025-08-18T04:00:00Z","v":67639,"vw":213.751422},{"c":210.73,"h":214.4,"l":210.43,"n":1610,"o":214.29,"t":"2025-08-19T04:00:00Z","v":118292,"vw":211.033931},{"c":209.71,"h":210.28,"l":206.24,"n":1109,"o":210.28,"t":"2025-08-20T04:00:00Z","v":92280,"vw":208.548139},{"c":208.95,"h":209.62,"l":207.77,"n":1320,"o":208.62,"t":"2025-08-21T04:00:00Z","v":93813,"vw":208.831087},{"c":213.61,"h":214.99,"l":209.06,"n":2119,"o":209.06,"t":"2025-08-22T04:00:00Z","v":176172,"vw":213.703385},{"c":212.65,"h":213.3,"l":211.95,"n":2047,"o":212.94,"t":"2025-08-25T04:00:00Z","v":144494,"vw":212.933737},{"c":213.035,"h":213.704,"l":212.55,"n":1266,"o":212.55,"t":"2025-08-26T04:00:00Z","v":45636,"vw":213.040252},{"c":213.855,"h":214.05,"l":212.48,"n":1073,"o":212.5,"t":"2025-08-27T04:00:00Z","v":32604,"vw":213.34118},{"c":215.99,"h":216.43,"l":214.44,"n":1340,"o":214.44,"t":"2025-08-28T04:00:00Z","v":84146,"vw":216.047398},{"c":212.86,"h":214.83,"l":212.277,"n":1886,"o":214.8,"t":"2025-08-29T04:00:00Z","v":98065,"vw":212.870099},{"c":210.73,"h":210.8,"l":207.6561,"n":1294,"o":208.46,"t":"2025-09-02T04:00:00Z","v":102560,"vw":210.015953},{"c":210.9,"h":211.8099,"l":209.69,"n":1131,"o":211.66,"t":"2025-09-03T04:00:00Z","v":70423,"vw":210.591439},{"c":212.65,"h":212.94,"l":209.6003,"n":1212,"o":210.69,"t":"2025-09-04T04:00:00Z","v":67914,"vw":212.33317},{"c":214.52,"h":215.523,"l":212.22,"n":1809,"o":214.71,"t":"2025-09-05T04:00:00Z","v":142155,"vw":213.964219},{"c":216.59,"h":217,"l":215.6,"n":1571,"o":215.6,"t":"2025-09-08T04:00:00Z","v":94558,"vw":216.355362},{"c":217.54,"h":217.67,"l":216.08,"n":1720,"o":216.93,"t":"2025-09-09T04:00:00Z","v":111836,"vw":217.265176},{"c":215.77,"h":217.44,"l":214.92,"n":1833,"o":217.44,"t":"2025-09-10T04:00:00Z","v":130184,"vw":216.048225},{"c":218.34,"h":219.13,"l":217.29,"n":1679,"o":217.32,"t":"2025-09-11T04:00:00Z","v":116469,"vw":218.265991},{"c":217.92,"h":218.58,"l":217.73,"n":1248,"o":218.58,"t":"2025-09-12T04:00:00Z","v":91914,"vw":217.941213},{"c":219.92,"h":219.975,"l":217.92,"n":1206,"o":218,"t":"2025-09-15T04:00:00Z","v":76276,"vw":219.525688},{"c":220.56,"h":220.95,"l":219.46,"n":1194,"o":220.55,"t":"2025-09-16T04:00:00Z","v":94962,"vw":220.294217},{"c":221.67,"h":222.41,"l":218.84,"n":1050,"o":220.86,"t":"2025-09-17T04:00:00Z","v":58643,"vw":221.261862},{"c":227.42,"h":228.44,"l":225.87,"n":1780,"o":226.08,"t":"2025-09-18T04:00:00Z","v":123645,"vw":227.614488},{"c":227.62,"h":228.17,"l":225.96,"n":1281,"o":228.17,"t":"2025-09-19T04:00:00Z","v":98702,"vw":227.251604},{"c":229.44,"h":229.8749,"l":227.23,"n":1297,"o":227.23,"t":"2025-09-22T04:00:00Z","v":54737,"vw":228.984346},{"c":227.95,"h":230.06,"l":227.74,"n":1176,"o":229.77,"t":"2025-09-23T04:00:00Z","v":74265,"vw":228.212022},{"c":227.24,"h":228.58,"l":226.54,"n":1082,"o":228.13,"t":"2025-09-24T04:00:00Z","v":52314,"vw":227.9071},{"c":226.52,"h":226.66,"l":223.655,"n":1233,"o":224.79,"t":"2025-09-25T04:00:00Z","v":75672,"vw":225.925011},{"c":228.23,"h":228.3947,"l":225.98,"n":868,"o":226.93,"t":"2025-09-26T04:00:00Z","v":47205,"vw":227.723928},{"c":229.72,"h":231.08,"l":229.67,"n":1215,"o":230.45,"t":"2025-09-29T04:00:00Z","v":85661,"vw":230.297333},{"c":229.61,"h":230.07,"l":227.305,"n":1289,"o":229.38,"t":"2025-09-30T04:00:00Z","v":81686,"vw":229.299778},{"c":231.47,"h":231.71,"l":228.23,"n":1161,"o":228.23,"t":"2025-10-01T04:00:00Z","v":68494,"vw":230.635126},{"c":233.92,"h":234.17,"l":232.4996,"n":1300,"o":233.73,"t":"2025-10-02T04:00:00Z","v":60922,"vw":233.417394},{"c":233.27,"h":235.2099,"l":232.68,"n":1241,"o":234.32,"t":"2025-10-03T04:00:00Z","v":79876,"vw":233.786852},{"c":236.35,"h":238.5,"l":236.27,"n":1144,"o":237.94,"t":"2025-10-06T04:00:00Z","v":66518,"vw":237.142525},{"c":232.58,"h":237.38,"l":231.98,"n":1362,"o":237.38,"t":"2025-10-07T04:00:00Z","v":99327,"vw":233.565352},{"c":237.69,"h":237.86,"l":233,"n":1375,"o":233,"t":"2025-10-08T04:00:00Z","v":79684,"vw":236.730428},{"c":235.91,"h":237.16,"l":234.41,"n":1402,"o":237.16,"t":"2025-10-09T04:00:00Z","v":72125,"vw":235.785375},{"c":224.76,"h":237,"l":224.59,"n":2217,"o":235.99,"t":"2025-10-10T04:00:00Z","v":199464,"vw":228.947724},{"c":231.89,"h":232.27,"l":228.74,"n":1778,"o":229.59,"t":"2025-10-13T04:00:00Z","v":134761,"vw":230.766518},{"c":230.09,"h":232.76,"l":227.25,"n":1283,"o":227.91,"t":"2025-10-14T04:00:00Z","v":104078,"vw":230.930036},{"c":232.85,"h":234.151,"l":229.97,"n":1388,"o":233.72,"t":"2025-10-15T04:00:00Z","v":92841,"vw":232.602338},{"c":231.95,"h":235.655,"l":230.64,"n":1627,"o":234.79,"t":"2025-10-16T04:00:00Z","v":121322,"vw":232.140494},{"c":232.57,"h":233.25,"l":230.04,"n":1327,"o":230.82,"t":"2025-10-17T04:00:00Z","v":96437,"vw":232.341807},{"c":236.92,"h":237.55,"l":234.55,"n":1306,"o":234.55,"t":"2025-10-20T04:00:00Z","v":164696,"vw":237.164431},{"c":237.38,"h":238.14,"l":235.46,"n":1534,"o":236.9,"t":"2025-10-21T04:00:00Z","v":97820,"vw":237.226623},{"c":233.57,"h":236.5675,"l":230.895,"n":1521,"o":236.19,"t":"2025-10-22T04:00:00Z","v":92202,"vw":233.558148},{"c":236.795,"h":236.97,"l":232.03,"n":1604,"o":232.03,"t":"2025-10-23T04:00:00Z","v":151383,"vw":236.426803},{"c":239.43,"h":240.51,"l":239.1699,"n":1369,"o":239.89,"t":"2025-10-24T04:00:00Z","v":95409,"vw":239.880002},{"c":243.76,"h":244.2675,"l":242.68,"n":1545,"o":242.68,"t":"2025-10-27T04:00:00Z","v":96986,"vw":243.555107},{"c":243,"h":244.19,"l":242.49,"n":1844,"o":243.76,"t":"2025-10-28T04:00:00Z","v":126224,"vw":243.401031},{"c":242.71,"h":244.32,"l":241.5,"n":1534,"o":244.32,"t":"2025-10-29T04:00:00Z","v":83211,"vw":243.04178},{"c":239.92,"h":243.07,"l":239.88,"n":1268,"o":240.82,"t":"2025-10-30T04:00:00Z","v":68142,"vw":240.918969},{"c":241.81,"h":243.4399,"l":240.57,"n":1554,"o":241.98,"t":"2025-10-31T04:00:00Z","v":109542,"vw":241.965467},{"c":242.42,"h":243.9687,"l":240.55,"n":1282,"o":243.81,"t":"2025-11-03T05:00:00Z","v":48017,"vw":242.419046},{"c":234.61,"h":238.89,"l":234.22,"n":1945,"o":237.39,"t":"2025-11-04T05:00:00Z","v":124825,"vw":235.919802},{"c":237.68,"h":239.13,"l":234.85,"n":1749,"o":235.07,"t":"2025-11-05T05:00:00Z","v":111321,"vw":237.368215},{"c":233.22,"h":237.59,"l":231.84,"n":1679,"o":237.59,"t":"2025-11-06T05:00:00Z","v":127402,"vw":233.625879},{"c":232.03,"h":232.04,"l":225.98,"n":2397,"o":231.04,"t":"2025-11-07T05:00:00Z","v":190613,"vw":229.900162},{"c":236.79,"h":237.43,"l":234.28,"n":1741,"o":236.1,"t":"2025-11-10T05:00:00Z","v":150156,"vw":236.473265},{"c":234.16,"h":235.94,"l":233.53,"n":1471,"o":235.94,"t":"2025-11-11T05:00:00Z","v":107242,"vw":234.267343},{"c":234.36,"h":236.65,"l":233.48,"n":1768,"o":236.01,"t":"2025-11-12T05:00:00Z","v":131769,"vw":234.196679},{"c":228.42,"h":232.4,"l":227.27,"n":1413,"o":232.4,"t":"2025-11-13T05:00:00Z","v":93462,"vw":229.219365},{"c":227.9,"h":230.67,"l":223.078,"n":2026,"o":223.65,"t":"2025-11-14T05:00:00Z","v":118812,"vw":227.411094},{"c":224.42,"h":228.846,"l":222.88,"n":1901,"o":226.55,"t":"2025-11-17T05:00:00Z","v":139730,"vw":225.126939},{"c":221.22,"h":223.24,"l":219.29,"n":2506,"o":222.9,"t":"2025-11-18T05:00:00Z","v":177063,"vw":221.445914},{"c":222.16,"h":224.8,"l":220.4587,"n":1915,"o":221.33,"t":"2025-11-19T05:00:00Z","v":141212,"vw":222.561055},{"c":214.01,"h":226.46,"l":213.745,"n":4008,"o":226.32,"t":"2025-11-20T05:00:00Z","v":292279,"vw":219.014843},{"c":216.6,"h":219.039,"l":210.885,"n":2919,"o":214,"t":"2025-11-21T05:00:00Z","v":375523,"vw":215.885186},{"c":222.05,"h":222.8287,"l":218.2,"n":3534,"o":218.2,"t":"2025-11-24T05:00:00Z","v":360172,"vw":221.813275},{"c":223.91,"h":224.49,"l":218.68,"n":2588,"o":220.87,"t":"2025-11-25T05:00:00Z","v":183533,"vw":221.996691},{"c":225.68,"h":226.82,"l":224.3,"n":1863,"o":225.25,"t":"2025-11-26T05:00:00Z","v":169891,"vw":225.955422},{"c":228.83,"h":228.86,"l":226.38,"n":1259,"o":226.47,"t":"2025-11-28T05:00:00Z","v":142208,"vw":228.023955},{"c":228.87,"h":230.06,"l":226.6,"n":1631,"o":227,"t":"2025-12-01T05:00:00Z","v":91765,"vw":228.899038},{"c":233.16,"h":233.77,"l":230.07,"n":2431,"o":230.07,"t":"2025-12-02T05:00:00Z","v":183740,"vw":232.77912},{"c":237.47,"h":237.575,"l":232.715,"n":1674,"o":233.23,"t":"2025-12-03T05:00:00Z","v":136677,"vw":235.138538},{"c":236.55,"h":237.43,"l":235.57,"n":1696,"o":237.43,"t":"2025-12-04T05:00:00Z","v":105665,"vw":236.267654},{"c":238.71,"h":240.52,"l":237.54,"n":1776,"o":237.54,"t":"2025-12-05T05:00:00Z","v":92939,"vw":238.95621},{"c":238.82,"h":240.135,"l":237.77,"n":1688,"o":239.38,"t":"2025-12-08T05:00:00Z","v":106831,"vw":238.579029},{"c":239.12,"h":239.8191,"l":237.5343,"n":1158,"o":237.59,"t":"2025-12-09T05:00:00Z","v":64735,"vw":239.050345},{"c":240.99,"h":241.96,"l":238.04,"n":1661,"o":238.59,"t":"2025-12-10T05:00:00Z","v":107756,"vw":240.412186},{"c":240.34,"h":240.38,"l":236.86,"n":1697,"o":239.52,"t":"2025-12-11T05:00:00Z","v":116369,"vw":239.659466},{"c":234.09,"h":239.77,"l":233.5895,"n":2197,"o":239.77,"t":"2025-12-12T05:00:00Z","v":169587,"vw":235.578752},{"c":231.81,"h":235.7,"l":231.58,"n":1996,"o":235.34,"t":"2025-12-15T05:00:00Z","v":159593,"vw":232.889654},{"c":231.62,"h":232.54,"l":229.71,"n":2424,"o":231.48,"t":"2025-12-16T05:00:00Z","v":212138,"vw":231.089288},{"c":225.97,"h":232.6,"l":225.83,"n":3070,"o":232.19,"t":"2025-12-17T05:00:00Z","v":268315,"vw":228.196756},{"c":230.03,"h":231.82,"l":229.24,"n":2166,"o":231.13,"t":"2025-12-18T05:00:00Z","v":202462,"vw":230.72054},{"c":233.46,"h":234.21,"l":231.07,"n":2105,"o":231.07,"t":"2025-12-19T05:00:00Z","v":272580,"vw":233.436169},{"c":234.9,"h":236.34,"l":234.53,"n":1980,"o":236.34,"t":"2025-12-22T05:00:00Z","v":157534,"vw":235.056793},{"c":234.57,"h":234.62,"l":232.645,"n":1513,"o":233.56,"t":"2025-12-23T05:00:00Z","v":104863,"vw":233.928576},{"c":234.98,"h":235.13,"l":233.965,"n":1019,"o":234.11,"t":"2025-12-24T05:00:00Z","v":58593,"vw":234.721766},{"c":235.27,"h":235.563,"l":234.6,"n":1625,"o":235.46,"t":"2025-12-26T05:00:00Z","v":100455,"vw":235.245468},{"c":234,"h":235.42,"l":232.98,"n":1932,"o":233.33,"t":"2025-12-29T05:00:00Z","v":128695,"vw":233.915289},{"c":233.03,"h":234.6892,"l":233.03,"n":1329,"o":233.75,"t":"2025-12-30T05:00:00Z","v":101659,"vw":233.774068},{"c":230.21,"h":233.37,"l":230.13,"n":2375,"o":233.37,"t":"2025-12-31T05:00:00Z","v":165961,"vw":231.388005},{"c":231.74,"h":234.41,"l":230.26,"n":3910,"o":233.34,"t":"2026-01-02T05:00:00Z","v":330365,"vw":232.675958},{"c":234.9,"h":237.16,"l":234.51,"n":2995,"o":234.72,"t":"2026-01-05T05:00:00Z","v":208270,"vw":235.411458},{"c":241.57,"h":241.95,"l":236.02,"n":2211,"o":236.02,"t":"2026-01-06T05:00:00Z","v":180602,"vw":240.161964},{"c":241,"h":242.035,"l":239.46,"n":3091,"o":240.63,"t":"2026-01-07T05:00:00Z","v":198586,"vw":240.890075},{"c":236.83,"h":240.26,"l":235.3,"n":2829,"o":240.26,"t":"2026-01-08T05:00:00Z","v":236511,"vw":236.903783},{"c":239.84,"h":240.5,"l":235.99,"n":2900,"o":237.35,"t":"2026-01-09T05:00:00Z","v":244745,"vw":238.881198},{"c":240.37,"h":240.7377,"l":237.9,"n":2208,"o":237.9,"t":"2026-01-12T05:00:00Z","v":140483,"vw":239.850317},{"c":239.25,"h":241.59,"l":238.365,"n":2175,"o":240.46,"t":"2026-01-13T05:00:00Z","v":137785,"vw":239.552887},{"c":236.31,"h":238.24,"l":234,"n":2214,"o":238.1,"t":"2026-01-14T05:00:00Z","v":166559,"vw":235.906882},{"c":237.03,"h":240.7599,"l":236.89,"n":2604,"o":240.18,"t":"2026-01-15T05:00:00Z","v":181241,"vw":239.163217},{"c":236.97,"h":239.6,"l":235.73,"n":1790,"o":239.32,"t":"2026-01-16T05:00:00Z","v":126918,"vw":237.449534},{"c":232.46,"h":235.75,"l":231.89,"n":3306,"o":232.06,"t":"2026-01-20T05:00:00Z","v":230701,"vw":233.368596},{"c":237.75,"h":239.38,"l":234.3,"n":4289,"o":234.8,"t":"2026-01-21T05:00:00Z","v":485578,"vw":237.139236},{"c":239.88,"h":241.5,"l":238.45,"n":3385,"o":241.24,"t":"2026-01-22T05:00:00Z","v":336616,"vw":239.808019},{"c":238.64,"h":240.25,"l":237.21,"n":2308,"o":239.3,"t":"2026-01-23T05:00:00Z","v":184271,"vw":238.477423},{"c":240.23,"h":240.96,"l":237.97,"n":2430,"o":239.09,"t":"2026-01-26T05:00:00Z","v":215392,"vw":240.288685},{"c":242.23,"h":242.83,"l":240.97,"n":1690,"o":242.51,"t":"2026-01-27T05:00:00Z","v":130033,"vw":242.36092},{"c":246.56,"h":247.98,"l":245.71,"n":3464,"o":245.71,"t":"2026-01-28T05:00:00Z","v":272587,"vw":246.803074},{"c":243.33,"h":245.75,"l":237.41,"n":3205,"o":245.75,"t":"2026-01-29T05:00:00Z","v":286989,"vw":241.311772},{"c":235.53,"h":242.2,"l":234.16,"n":3543,"o":241.13,"t":"2026-01-30T05:00:00Z","v":224200,"vw":236.502899},{"c":238.31,"h":239.72,"l":233.95,"n":3287,"o":233.95,"t":"2026-02-02T05:00:00Z","v":263380,"vw":238.379309},{"c":230.53,"h":239,"l":226.86,"n":4430,"o":239,"t":"2026-02-03T05:00:00Z","v":330907,"vw":229.691975},{"c":224.72,"h":228.74,"l":220.9,"n":5887,"o":228.14,"t":"2026-02-04T05:00:00Z","v":712870,"vw":224.873306},{"c":219.94,"h":224.36,"l":218.87,"n":5823,"o":221.72,"t":"2026-02-05T05:00:00Z","v":477008,"vw":220.814645},{"c":228.18,"h":228.65,"l":222.25,"n":4183,"o":223.43,"t":"2026-02-06T05:00:00Z","v":357640,"vw":226.524187},{"c":230.29,"h":231.315,"l":224.78,"n":1624,"o":226.84,"t":"2026-02-09T05:00:00Z","v":133946,"vw":229.784453},{"c":229,"h":231.52,"l":228.78,"n":1470,"o":230.8,"t":"2026-02-10T05:00:00Z","v":90017,"vw":230.285564},{"c":229.92,"h":231.9,"l":226.08,"n":1791,"o":231.88,"t":"2026-02-11T05:00:00Z","v":125968,"vw":229.563037},{"c":224.52,"h":232.03,"l":223.94,"n":3851,"o":231.47,"t":"2026-02-12T05:00:00Z","v":327624,"vw":225.3849},{"c":226.9,"h":228.6971,"l":223.965,"n":2123,"o":224.94,"t":"2026-02-13T05:00:00Z","v":199219,"vw":226.630476},{"c":225.17,"h":226.38,"l":221.55,"n":2333,"o":224.86,"t":"2026-02-17T05:00:00Z","v":223934,"vw":223.962475},{"c":228.15,"h":230.3,"l":224.785,"n":2414,"o":225.49,"t":"2026-02-18T05:00:00Z","v":252187,"vw":228.432345},{"c":226.42,"h":227.01,"l":224.55,"n":2016,"o":227.01,"t":"2026-02-19T05:00:00Z","v":150996,"vw":225.589701},{"c":226.97,"h":229.86,"l":224.75,"n":2382,"o":224.75,"t":"2026-02-20T05:00:00Z","v":177641,"vw":227.702005},{"c":221.2,"h":225.16,"l":219.71,"n":3167,"o":224.87,"t":"2026-02-23T05:00:00Z","v":202030,"vw":221.758646},{"c":223.22,"h":225.12,"l":220.24,"n":2764,"o":221.91,"t":"2026-02-24T05:00:00Z","v":207730,"vw":223.779624},{"c":229.35,"h":229.42,"l":224.98,"n":2644,"o":224.98,"t":"2026-02-25T05:00:00Z","v":184205,"vw":228.726391},{"c":227.84,"h":229.47,"l":224.52,"n":2890,"o":228.98,"t":"2026-02-26T05:00:00Z","v":233621,"vw":227.024553},{"c":224.96,"h":225.11,"l":222.54,"n":1760,"o":222.54,"t":"2026-02-27T05:00:00Z","v":204747,"vw":224.307657},{"c":224.52,"h":225.27,"l":220.41,"n":4154,"o":220.41,"t":"2026-03-02T05:00:00Z","v":310200,"vw":223.873498},{"c":220.36,"h":221.97,"l":215.39,"n":4817,"o":217.74,"t":"2026-03-03T05:00:00Z","v":384949,"vw":218.781056},{"c":225.36,"h":226.72,"l":222.05,"n":1634,"o":222.7,"t":"2026-03-04T05:00:00Z","v":137348,"vw":225.25393},{"c":225.27,"h":228.47,"l":222.29,"n":3270,"o":224.27,"t":"2026-03-05T05:00:00Z","v":241397,"vw":224.931192},{"c":221.03,"h":224.88,"l":220,"n":3230,"o":220.81,"t":"2026-03-06T05:00:00Z","v":210088,"vw":221.383015},{"c":225.72,"h":226.29,"l":217.775,"n":3976,"o":218.26,"t":"2026-03-09T04:00:00Z","v":306328,"vw":223.508435},{"c":224.92,"h":228.24,"l":224.135,"n":3029,"o":226.31,"t":"2026-03-10T04:00:00Z","v":182939,"vw":226.141771},{"c":225.23,"h":227.41,"l":223.7,"n":1865,"o":225.52,"t":"2026-03-11T04:00:00Z","v":115644,"vw":225.378043},{"c":219.68,"h":223.81,"l":219.46,"n":2592,"o":223.1,"t":"2026-03-12T04:00:00Z","v":193280,"vw":220.613468},{"c":219.41,"h":223.61,"l":218.7901,"n":3136,"o":220.62,"t":"2026-03-13T04:00:00Z","v":165346,"vw":219.809972},{"c":223.43,"h":225.11,"l":222.94,"n":4748,"o":223.48,"t":"2026-03-16T04:00:00Z","v":389261,"vw":223.811799},{"c":226.3,"h":226.94,"l":224.44,"n":2986,"o":224.44,"t":"2026-03-17T04:00:00Z","v":225886,"vw":226.265971},{"c":223.73,"h":226.82,"l":223.68,"n":3659,"o":225.57,"t":"2026-03-18T04:00:00Z","v":157386,"vw":225.341839},{"c":224.77,"h":226.04,"l":219.39,"n":3965,"o":219.79,"t":"2026-03-19T04:00:00Z","v":266387,"vw":223.600656},{"c":220.29,"h":224.21,"l":218.35,"n":4916,"o":223.78,"t":"2026-03-20T04:00:00Z","v":325264,"vw":220.831213},{"c":222.73,"h":226.224,"l":221.495,"n":4922,"o":223.68,"t":"2026-03-23T04:00:00Z","v":256468,"vw":223.606347},{"c":219.72,"h":221.21,"l":218.09,"n":7731,"o":220.81,"t":"2026-03-24T04:00:00Z","v":415059,"vw":219.606817},{"c":220.85,"h":223.61,"l":219.93,"n":2914,"o":222.79,"t":"2026-03-25T04:00:00Z","v":169226,"vw":221.348753},{"c":215.67,"h":220.46,"l":215.45,"n":2923,"o":217.71,"t":"2026-03-26T04:00:00Z","v":204944,"vw":217.466345},{"c":209.58,"h":213.13,"l":209.025,"n":3648,"o":213.13,"t":"2026-03-27T04:00:00Z","v":223692,"vw":210.326467},{"c":207.03,"h":212.685,"l":205.5701,"n":2837,"o":211.42,"t":"2026-03-30T04:00:00Z","v":303149,"vw":207.811651},{"c":215.98,"h":216.39,"l":209.81,"n":3068,"o":210.17,"t":"2026-03-31T04:00:00Z","v":329272,"vw":214.42663},{"c":219.1,"h":221.02,"l":217.18,"n":3474,"o":217.72,"t":"2026-04-01T04:00:00Z","v":318928,"vw":219.500563},{"c":219.78,"h":220.65,"l":213.16,"n":2490,"o":214.06,"t":"2026-04-02T04:00:00Z","v":169900,"vw":218.546723},{"c":221.79,"h":222.65,"l":220.2675,"n":2502,"o":221.13,"t":"2026-04-06T04:00:00Z","v":188256,"vw":221.540847},{"c":222.53,"h":222.59,"l":218.03,"n":1976,"o":220.65,"t":"2026-04-07T04:00:00Z","v":143012,"vw":220.772544},{"c":229.29,"h":233.745,"l":228.3,"n":3040,"o":232.52,"t":"2026-04-08T04:00:00Z","v":297108,"vw":230.684419},{"c":227.22,"h":229.36,"l":225.5,"n":3508,"o":229.36,"t":"2026-04-09T04:00:00Z","v":371500,"vw":226.588226},{"c":226.37,"h":228.66,"l":225.87,"n":2678,"o":228.66,"t":"2026-04-10T04:00:00Z","v":195932,"vw":226.561848},{"c":232.97,"h":233.25,"l":225.89,"n":2952,"o":225.89,"t":"2026-04-13T04:00:00Z","v":232917,"vw":230.795737},{"c":236.18,"h":236.3,"l":234.2,"n":2225,"o":235.66,"t":"2026-04-14T04:00:00Z","v":213915,"vw":235.344081},{"c":241.04,"h":241.18,"l":236.59,"n":2726,"o":236.59,"t":"2026-04-15T04:00:00Z","v":280347,"vw":239.927442},{"c":243.95,"h":245.05,"l":240.91,"n":2945,"o":242.87,"t":"2026-04-16T04:00:00Z","v":252457,"vw":243.129948},{"c":248.68,"h":249.765,"l":247.35,"n":2705,"o":248.39,"t":"2026-04-17T04:00:00Z","v":261711,"vw":248.507584},{"c":250.79,"h":250.83,"l":247.65,"n":2164,"o":248.83,"t":"2026-04-20T04:00:00Z","v":191478,"vw":249.846153},{"c":251.33,"h":254.63,"l":250.64,"n":3078,"o":251.86,"t":"2026-04-21T04:00:00Z","v":244504,"vw":252.357645},{"c":257.17,"h":257.32,"l":254.06,"n":2595,"o":255.14,"t":"2026-04-22T04:00:00Z","v":181448,"vw":255.984484},{"c":255.34,"h":257.97,"l":252.03,"n":3000,"o":255.16,"t":"2026-04-23T04:00:00Z","v":186129,"vw":255.395672},{"c":263.18,"h":263.4051,"l":259.58,"n":2416,"o":261.17,"t":"2026-04-24T04:00:00Z","v":154814,"vw":261.853697},{"c":261.88,"h":263.1,"l":260.33,"n":6585,"o":263.1,"t":"2026-04-27T04:00:00Z","v":461135,"vw":261.486518},{"c":256.75,"h":259.05,"l":254.59,"n":3706,"o":256.42,"t":"2026-04-28T04:00:00Z","v":200045,"vw":256.79585},{"c":262.34,"h":262.48,"l":259.14,"n":2407,"o":261.17,"t":"2026-04-29T04:00:00Z","v":140441,"vw":261.330285},{"c":266.63,"h":266.87,"l":260.75,"n":2749,"o":263.5,"t":"2026-04-30T04:00:00Z","v":125400,"vw":265.131955},{"c":271.52,"h":271.87,"l":267,"n":2225,"o":267,"t":"2026-05-01T04:00:00Z","v":152625,"vw":270.320157},{"c":272.23,"h":274.15,"l":270.315,"n":2504,"o":272.475,"t":"2026-05-04T04:00:00Z","v":159211,"vw":272.120577},{"c":277.98,"h":278.68,"l":275.31,"n":2126,"o":275.93,"t":"2026-05-05T04:00:00Z","v":106976,"vw":277.72838},{"c":284.89,"h":284.939,"l":279.34,"n":2487,"o":281.93,"t":"2026-05-06T04:00:00Z","v":186121,"vw":283.337039},{"c":285.77,"h":288.92,"l":283.84,"n":3075,"o":286.49,"t":"2026-05-07T04:00:00Z","v":145092,"vw":286.491173},{"c":294.91,"h":294.96,"l":287.21,"n":2378,"o":287.91,"t":"2026-05-08T04:00:00Z","v":140805,"vw":292.87805},{"c":297.8,"h":297.9,"l":294.6,"n":2358,"o":295.43,"t":"2026-05-11T04:00:00Z","v":111966,"vw":296.85409},{"c":290.35,"h":294.17,"l":283.92,"n":3426,"o":293.38,"t":"2026-05-12T04:00:00Z","v":175806,"vw":290.105161},{"c":293.08,"h":294.23,"l":288.5,"n":2419,"o":293.23,"t":"2026-05-13T04:00:00Z","v":192199,"vw":292.213844},{"c":294.28,"h":295.35,"l":290.74,"n":2456,"o":291.89,"t":"2026-05-14T04:00:00Z","v":183470,"vw":294.037411},{"c":290.43,"h":293.41,"l":287.18,"n":1491,"o":287.99,"t":"2026-05-15T04:00:00Z","v":63017,"vw":290.591148},{"c":289.17,"h":292.84,"l":284.9,"n":2359,"o":292.84,"t":"2026-05-18T04:00:00Z","v":150632,"vw":287.674287},{"c":288.42,"h":290.915,"l":284.6,"n":1663,"o":286.59,"t":"2026-05-19T04:00:00Z","v":84064,"vw":288.505189},{"c":296.36,"h":296.48,"l":289.79,"n":1628,"o":290.61,"t":"2026-05-20T04:00:00Z","v":99580,"vw":294.84509},{"c":299.49,"h":299.685,"l":293.72,"n":1727,"o":293.72,"t":"2026-05-21T04:00:00Z","v":82975,"vw":297.804649},{"c":304.62,"h":306.535,"l":301.24,"n":2229,"o":301.74,"t":"2026-05-22T04:00:00Z","v":171035,"vw":304.842425},{"c":314.09,"h":315.21,"l":309.19,"n":2525,"o":309.87,"t":"2026-05-26T04:00:00Z","v":167244,"vw":313.113054},{"c":308.5,"h":314.75,"l":306.22,"n":2293,"o":314.75,"t":"2026-05-27T04:00:00Z","v":128964,"vw":308.561358},{"c":313.28,"h":315.61,"l":307.17,"n":1548,"o":309.08,"t":"2026-05-28T04:00:00Z","v":83334,"vw":312.55707},{"c":319.32,"h":319.7,"l":315.25,"n":1950,"o":316.29,"t":"2026-05-29T04:00:00Z","v":141371,"vw":318.147798},{"c":328.56,"h":330.31,"l":319.57,"n":2791,"o":319.62,"t":"2026-06-01T04:00:00Z","v":178346,"vw":326.583543},{"c":332.95,"h":333.21,"l":327.54,"n":2369,"o":328.56,"t":"2026-06-02T04:00:00Z","v":121624,"vw":331.221736},{"c":333.19,"h":335.49,"l":327.32,"n":2297,"o":334.83,"t":"2026-06-03T04:00:00Z","v":119831,"vw":332.34714},{"c":329.6,"h":332,"l":323.4667,"n":1754,"o":323.91,"t":"2026-06-04T04:00:00Z","v":86489,"vw":328.268636},{"c":305.01,"h":320.38,"l":304.91,"n":3849,"o":320.38,"t":"2026-06-05T04:00:00Z","v":231297,"vw":310.943914},{"c":313.12,"h":318.19,"l":311.06,"n":2972,"o":314.16,"t":"2026-06-08T04:00:00Z","v":193361,"vw":314.007535},{"c":306.94,"h":318.54,"l":291.62,"n":5095,"o":316.75,"t":"2026-06-09T04:00:00Z","v":436461,"vw":301.314741},{"c":298.97,"h":310,"l":298.205,"n":6172,"o":301.62,"t":"2026-06-10T04:00:00Z","v":558519,"vw":302.301062},{"c":313.97,"h":315.09,"l":301.56,"n":4616,"o":303.1,"t":"2026-06-11T04:00:00Z","v":341634,"vw":309.440658},{"c":319.77,"h":321.59,"l":312.225,"n":2924,"o":314.16,"t":"2026-06-12T04:00:00Z","v":286320,"vw":317.943082},{"c":334.44,"h":334.72,"l":330.03,"n":2902,"o":331.5,"t":"2026-06-15T04:00:00Z","v":205132,"vw":333.746585},{"c":324.21,"h":337.5,"l":323.73,"n":2532,"o":333.84,"t":"2026-06-16T04:00:00Z","v":134381,"vw":327.392199},{"c":324.35,"h":333.9874,"l":323.96,"n":2809,"o":328.8,"t":"2026-06-17T04:00:00Z","v":162663,"vw":328.232544},{"c":335.18,"h":337.19,"l":332.79,"n":2574,"o":334.71,"t":"2026-06-18T04:00:00Z","v":145302,"vw":335.630135},{"c":335.74,"h":340.23,"l":332.36,"n":3003,"o":337.57,"t":"2026-06-22T04:00:00Z","v":262745,"vw":335.013447},{"c":319.98,"h":325.35,"l":318.08,"n":3781,"o":320.01,"t":"2026-06-23T04:00:00Z","v":314737,"vw":321.170802},{"c":317.57,"h":321.45,"l":313,"n":5799,"o":319.2,"t":"2026-06-24T04:00:00Z","v":474427,"vw":317.331812},{"c":322.84,"h":329.02,"l":316.015,"n":4190,"o":329.02,"t":"2026-06-25T04:00:00Z","v":319366,"vw":322.117273},{"c":316.18,"h":319.32,"l":314.19,"n":5020,"o":315.72,"t":"2026-06-26T04:00:00Z","v":4589710,"vw":316.26501},{"c":326.47,"h":326.96,"l":313.16,"n":4875,"o":319.26,"t":"2026-06-29T04:00:00Z","v":537898,"vw":322.681865},{"c":334.69,"h":336.02,"l":325.43,"n":2385,"o":325.43,"t":"2026-06-30T04:00:00Z","v":189098,"vw":333.610718},{"c":326.1,"h":332.07,"l":325.74,"n":2822,"o":328.49,"t":"2026-07-01T04:00:00Z","v":217075,"vw":328.867245},{"c":314.98,"h":329.32,"l":311.87,"n":3572,"o":326.58,"t":"2026-07-02T04:00:00Z","v":316659,"vw":315.361063},{"c":320.77,"h":324.51,"l":317.47,"n":1850,"o":318.25,"t":"2026-07-06T04:00:00Z","v":163300,"vw":322.395753},{"c":311.3,"h":314.88,"l":307.1,"n":3042,"o":314.02,"t":"2026-07-07T04:00:00Z","v":215667,"vw":311.142305},{"c":312.89,"h":313.62,"l":306.12,"n":2578,"o":307.6,"t":"2026-07-08T04:00:00Z","v":162832,"vw":310.485079},{"c":321.67,"h":324.08,"l":318.88,"n":3180,"o":319.66,"t":"2026-07-09T04:00:00Z","v":223710,"vw":321.889777},{"c":321.04,"h":322.17,"l":317.24,"n":2716,"o":320.49,"t":"2026-07-10T04:00:00Z","v":155970,"vw":320.327627},{"c":312.2,"h":316.6,"l":310.64,"n":3125,"o":315.56,"t":"2026-07-13T04:00:00Z","v":209494,"vw":312.739042},{"c":316.11,"h":318.51,"l":313.71,"n":3754,"o":316.55,"t":"2026-07-14T04:00:00Z","v":280153,"vw":316.800531},{"c":312.54,"h":319.75,"l":307.78,"n":2997,"o":319.75,"t":"2026-07-15T04:00:00Z","v":205567,"vw":312.02435},{"c":304.01,"h":308.68,"l":302.52,"n":2842,"o":308.29,"t":"2026-07-16T04:00:00Z","v":205470,"vw":304.279631},{"c":300.27,"h":304.34,"l":293.265,"n":4070,"o":295.43,"t":"2026-07-17T04:00:00Z","v":332547,"vw":300.449077},{"c":301.5,"h":306.52,"l":301.27,"n":3387,"o":302.75,"t":"2026-07-20T04:00:00Z","v":197160,"vw":303.847557},{"c":309.6,"h":310.41,"l":306,"n":2010,"o":307.78,"t":"2026-07-21T04:00:00Z","v":168008,"vw":309.304042},{"c":306.29,"h":309.14,"l":305.4,"n":2043,"o":305.4,"t":"2026-07-22T04:00:00Z","v":132846,"vw":307.007698},{"c":302.54,"h":306.29,"l":300.365,"n":3330,"o":303.08,"t":"2026-07-23T04:00:00Z","v":220980,"vw":302.514294},{"c":295.2,"h":301.54,"l":294.62,"n":3502,"o":301.54,"t":"2026-07-24T04:00:00Z","v":746578,"vw":296.721519},{"c":296.59,"h":300.95,"l":291.59,"n":4043,"o":299.75,"t":"2026-07-27T04:00:00Z","v":218226,"vw":295.940066},{"c":291.25,"h":293.54,"l":285.74,"n":2698,"o":290.98,"t":"2026-07-28T04:00:00Z","v":219253,"vw":289.994862},{"c":285.51,"h":296.28,"l":285.21,"n":4011,"o":290.9,"t":"2026-07-29T04:00:00Z","v":258271,"vw":289.48177},{"c":297.72,"h":298.19,"l":292.43,"n":3682,"o":294.65,"t":"2026-07-30T04:00:00Z","v":252449,"vw":297.031644},{"c":298.52,"h":305.73,"l":295.47,"n":3395,"o":303.64,"t":"2026-07-31T04:00:00Z","v":223012,"vw":299.476614},{"c":303.7,"h":305.078,"l":295.07,"n":2910,"o":298.02,"t":"2026-08-03T04:00:00Z","v":239284,"vw":302.465181},{"c":319.86,"h":320.945,"l":310.95,"n":5477,"o":311.02,"t":"2026-08-04T04:00:00Z","v":472811,"vw":318.224126},{"c":315.56,"h":323.405,"l":315.245,"n":4674,"o":321.53,"t":"2026-08-05T04:00:00Z","v":237050,"vw":318.32194},{"c":311.29,"h":314.885,"l":306.37,"n":3016,"o":307.33,"t":"2026-08-06T04:00:00Z","v":240473,"vw":311.925815},{"c":316.59,"h":318.02,"l":313.92,"n":2668,"o":317.32,"t":"2026-08-07T04:00:00Z","v":154141,"vw":316.401143},{"c":315.85,"h":319.09,"l":315.73,"n":2599,"o":317.13,"t":"2026-08-10T04:00:00Z","v":112547,"vw":317.12675},{"c":315.56,"h":317.905,"l":314.12,"n":1832,"o":316.76,"t":"2026-08-11T04:00:00Z","v":83008,"vw":315.646618},{"c":319.95,"h":322.2584,"l":319.6,"n":2456,"o":321.95,"t":"2026-08-12T04:00:00Z","v":130860,"vw":320.475742},{"c":327.1,"h":329.04,"l":321.25,"n":5354,"o":321.25,"t":"2026-08-13T04:00:00Z","v":357372,"vw":326.913144},{"c":326.66,"h":327.69,"l":324,"n":2131,"o":327.37,"t":"2026-08-14T04:00:00Z","v":91281,"vw":325.902202},{"c":326.08,"h":328.825,"l":325.715,"n":1848,"o":328.53,"t":"2026-08-17T04:00:00Z","v":82980,"vw":327.3365},{"c":316.68,"h":321.9,"l":315.72,"n":2076,"o":319.2,"t":"2026-08-18T04:00:00Z","v":194572,"vw":317.371662},{"c":313.47,"h":319.04,"l":311.12,"n":1844,"o":318.6,"t":"2026-08-19T04:00:00Z","v":97836,"vw":313.598147},{"c":313.72,"h":315.49,"l":312.18,"n":1912,"o":313.45,"t":"2026-08-20T04:00:00Z","v":78510,"vw":313.567601},{"c":314.19,"h":315.55,"l":311.215,"n":1822,"o":315.55,"t":"2026-08-21T04:00:00Z","v":98780,"vw":313.989265},{"c":309.86,"h":311.12,"l":306.6292,"n":2289,"o":310,"t":"2026-08-24T04:00:00Z","v":103205,"vw":309.594985},{"c":311.88,"h":313.54,"l":310.06,"n":1948,"o":312.175,"t":"2026-08-25T04:00:00Z","v":83894,"vw":311.675653},{"c":312.72,"h":313.43,"l":309.3,"n":1822,"o":309.3,"t":"2026-08-26T04:00:00Z","v":75305,"vw":312.415422},{"c":321.76,"h":321.83,"l":317.75,"n":1920,"o":317.75,"t":"2026-08-27T04:00:00Z","v":148171,"vw":320.897531},{"c":316.13,"h":319.8375,"l":315.39,"n":1891,"o":319.34,"t":"2026-08-28T04:00:00Z","v":162439,"vw":317.200701},{"c":316.51,"h":317.5099,"l":314.39,"n":2056,"o":315.72,"t":"2026-08-31T04:00:00Z","v":109029,"vw":316.025103},{"c":308.02,"h":311.03,"l":306.46,"n":2050,"o":310.29,"t":"2026-09-01T04:00:00Z","v":123564,"vw":308.252745},{"c":305.86,"h":306.56,"l":304.26,"n":2172,"o":306.45,"t":"2026-09-02T04:00:00Z","v":116563,"vw":305.490629},{"c":310.07,"h":310.41,"l":305.54,"n":2348,"o":306.31,"t":"2026-09-03T04:00:00Z","v":132346,"vw":308.50372},{"c":312.25,"h":312.79,"l":310.19,"n":2065,"o":310.37,"t":"2026-09-04T04:00:00Z","v":97305,"vw":311.631744},{"c":311.57,"h":313.38,"l":310.31,"n":1633,"o":313.19,"t":"2026-09-08T04:00:00Z","v":54105,"vw":312.022072},{"c":310.91,"h":313.13,"l":310.47,"n":1567,"o":311.43,"t":"2026-09-09T04:00:00Z","v":70442,"vw":311.45445},{"c":305.99,"h":308.6,"l":305.12,"n":2373,"o":305.86,"t":"2026-09-10T04:00:00Z","v":177666,"vw":307.048155},{"c":308.53,"h":310.11,"l":307.82,"n":1686,"o":309.54,"t":"2026-09-11T04:00:00Z","v":86387,"vw":308.786673},{"c":306.34,"h":308.57,"l":301.46,"n":1681,"o":301.58,"t":"2026-09-14T04:00:00Z","v":88002,"vw":306.540619},{"c":303.79,"h":306.24,"l":303.259,"n":1691,"o":305.95,"t":"2026-09-15T04:00:00Z","v":86394,"vw":304.084482},{"c":303.79,"h":306.94,"l":301.22,"n":1751,"o":304.82,"t":"2026-09-16T04:00:00Z","v":103415,"vw":304.567018},{"c":309.04,"h":309.63,"l":307.11,"n":1604,"o":308.58,"t":"2026-09-17T04:00:00Z","v":123017,"vw":308.964304},{"c":312.97,"h":313.175,"l":309.29,"n":2352,"o":310.98,"t":"2026-09-18T04:00:00Z","v":92903,"vw":310.980807},{"c":326.11,"h":327.15,"l":317.05,"n":2657,"o":317.6,"t":"2026-09-21T04:00:00Z","v":206791,"vw":324.973045},{"c":331.36,"h":331.8,"l":325.87,"n":2063,"o":325.9,"t":"2026-09-22T04:00:00Z","v":122850,"vw":330.378918},{"c":330.19,"h":331.65,"l":326.08,"n":3270,"o":331.65,"t":"2026-09-23T04:00:00Z","v":322404,"vw":328.870399},{"c":329.59,"h":330.925,"l":326.32,"n":4116,"o":326.41,"t":"2026-09-24T04:00:00Z","v":298629,"vw":328.506113},{"c":330.63,"h":332.69,"l":329.48,"n":5567,"o":331.83,"t":"2026-09-25T04:00:00Z","v":2608026,"vw":330.699035},{"c":326.25,"h":327.69,"l":321.64,"n":3293,"o":327.14,"t":"2026-09-28T04:00:00Z","v":184383,"vw":325.5128},{"c":328.46,"h":330.28,"l":326.55,"n":3062,"o":328.48,"t":"2026-09-29T04:00:00Z","v":184768,"vw":328.263425},{"c":329.73,"h":331.23,"l":328.82,"n":2147,"o":329.39,"t":"2026-09-30T04:00:00Z","v":96983,"vw":330.18009},{"c":333.66,"h":334.82,"l":329.45,"n":2558,"o":332.44,"t":"2026-10-01T04:00:00Z","v":171978,"vw":332.708857},{"c":336.34,"h":339.4,"l":335.505,"n":2442,"o":338.1,"t":"2026-10-02T04:00:00Z","v":121709,"vw":336.854549},{"c":338.85,"h":338.85,"l":337.03,"n":2094,"o":337.78,"t":"2026-10-05T04:00:00Z","v":93016,"vw":338.036056},{"c":340.28,"h":342.51,"l":339.89,"n":1908,"o":340.96,"t":"2026-10-06T04:00:00Z","v":122390,"vw":340.832886},{"c":335.82,"h":336.01,"l":333.0875,"n":3361,"o":335.98,"t":"2026-10-07T04:00:00Z","v":295814,"vw":334.857033},{"c":329.21,"h":334.38,"l":326.08,"n":4443,"o":332.99,"t":"2026-10-08T04:00:00Z","v":268859,"vw":330.092618},{"c":331.55,"h":332.68,"l":329.3,"n":3507,"o":331.77,"t":"2026-10-09T04:00:00Z","v":3915114,"vw":331.463602},{"c":326.19,"h":329.42,"l":325.27,"n":2429,"o":329.42,"t":"2026-10-12T04:00:00Z","v":190003,"vw":326.570943},{"c":324.27,"h":324.62,"l":320.04,"n":2590,"o":320.59,"t":"2026-10-13T04:00:00Z","v":160828,"vw":323.457831},{"c":312.47,"h":319.97,"l":311.43,"n":4348,"o":319.46,"t":"2026-10-14T04:00:00Z","v":257617,"vw":313.374976},{"c":314.06,"h":314.525,"l":304.31,"n":4411,"o":305.3,"t":"2026-10-15T04:00:00Z","v":278552,"vw":309.968624},{"c":301.2,"h":311.74,"l":299.82,"n":5128,"o":311.74,"t":"2026-10-16T04:00:00Z","v":442019,"vw":303.416528},{"c":305.11,"h":308.84,"l":304.66,"n":2803,"o":307.18,"t":"2026-10-19T04:00:00Z","v":135818,"vw":306.025341},{"c":306.18,"h":308.93,"l":300.58,"n":3262,"o":302.93,"t":"2026-10-20T04:00:00Z","v":181239,"vw":306.382619},{"c":310.48,"h":312.59,"l":307.92,"n":2879,"o":309.99,"t":"2026-10-21T04:00:00Z","v":199355,"vw":310.448158},{"c":299.41,"h":305.42,"l":297.89,"n":4181,"o":304.49,"t":"2026-10-22T04:00:00Z","v":306542,"vw":300.628094}],"volatilityBars":[{"c":318.36,"h":318.46,"l":317.05,"n":75,"o":317.6,"t":"2026-09-21T13:30:00Z","v":3152,"vw":317.853733},{"c":319.74,"h":319.74,"l":318.6,"n":35,"o":318.6,"t":"2026-09-21T13:45:00Z","v":2085,"vw":319.208014},{"c":320.19,"h":320.19,"l":319.72,"n":15,"o":320.03,"t":"2026-09-21T14:00:00Z","v":13044,"vw":319.911934},{"c":320.99,"h":320.99,"l":320.33,"n":10,"o":320.33,"t":"2026-09-21T14:15:00Z","v":424,"vw":320.598696},{"c":320.95,"h":321.49,"l":320.95,"n":34,"o":321.04,"t":"2026-09-21T14:30:00Z","v":1324,"vw":321.181271},{"c":321.18,"h":321.18,"l":321.18,"n":2,"o":321.18,"t":"2026-09-21T14:45:00Z","v":170,"vw":321.18},{"c":322.49,"h":322.5,"l":321.93,"n":26,"o":321.93,"t":"2026-09-21T15:00:00Z","v":1418,"vw":322.152431},{"c":322.89,"h":322.93,"l":322.71,"n":36,"o":322.88,"t":"2026-09-21T15:15:00Z","v":2124,"vw":322.852804},{"c":323.35,"h":323.35,"l":322.97,"n":41,"o":323.03,"t":"2026-09-21T15:30:00Z","v":1997,"vw":323.152961},{"c":323.14,"h":323.56,"l":323.08,"n":35,"o":323.54,"t":"2026-09-21T15:45:00Z","v":1968,"vw":323.395368},{"c":323.67,"h":323.67,"l":323.22,"n":14,"o":323.22,"t":"2026-09-21T16:00:00Z","v":472,"vw":323.405},{"c":324.14,"h":324.14,"l":323.6186,"n":51,"o":323.67,"t":"2026-09-21T16:15:00Z","v":2490,"vw":323.800519},{"c":324.05,"h":324.3099,"l":323.95,"n":24,"o":324.01,"t":"2026-09-21T16:30:00Z","v":1467,"vw":324.05781},{"c":324.2,"h":324.2,"l":323.96,"n":171,"o":324.015,"t":"2026-09-21T16:45:00Z","v":19691,"vw":324.09915},{"c":324.18,"h":324.28,"l":324.135,"n":24,"o":324.28,"t":"2026-09-21T17:00:00Z","v":1029,"vw":324.209675},{"c":324.12,"h":324.12,"l":324.03,"n":10,"o":324.03,"t":"2026-09-21T17:15:00Z","v":447,"vw":324.075},{"c":324.53,"h":324.53,"l":324.03,"n":113,"o":324.175,"t":"2026-09-21T17:30:00Z","v":7239,"vw":324.128014},{"c":324.83,"h":324.84,"l":324.6,"n":80,"o":324.6,"t":"2026-09-21T17:45:00Z","v":3662,"vw":324.748295},{"c":325.19,"h":325.19,"l":324.93,"n":58,"o":324.94,"t":"2026-09-21T18:00:00Z","v":3395,"vw":325.045401},{"c":325.49,"h":325.52,"l":325.33,"n":50,"o":325.33,"t":"2026-09-21T18:15:00Z","v":3174,"vw":325.43425},{"c":325.8099,"h":325.8099,"l":325.53,"n":53,"o":325.53,"t":"2026-09-21T18:30:00Z","v":3394,"vw":325.636715},{"c":325.8675,"h":325.8675,"l":325.75,"n":30,"o":325.85,"t":"2026-09-21T18:45:00Z","v":1518,"vw":325.811454},{"c":326.17,"h":326.17,"l":325.96,"n":56,"o":325.96,"t":"2026-09-21T19:00:00Z","v":3425,"vw":326.037548},{"c":325.95,"h":326.33,"l":325.95,"n":43,"o":326.25,"t":"2026-09-21T19:15:00Z","v":47528,"vw":325.958704},{"c":326.83,"h":327.15,"l":326.12,"n":130,"o":326.12,"t":"2026-09-21T19:30:00Z","v":10166,"vw":326.381685},{"c":326.14,"h":326.83,"l":326.1,"n":683,"o":326.73,"t":"2026-09-21T19:45:00Z","v":49826,"vw":326.332246},{"c":326.11,"h":326.11,"l":326.11,"n":10,"o":326.11,"t":"2026-09-21T20:00:00Z","v":5976,"vw":326.11},{"c":326.05,"h":326.1,"l":326.05,"n":10,"o":326.1,"t":"2026-09-21T20:30:00Z","v":1000,"vw":326.093925},{"c":328.45,"h":328.925,"l":325.87,"n":84,"o":325.9,"t":"2026-09-22T13:30:00Z","v":3670,"vw":327.831656},{"c":329.85,"h":329.85,"l":328.49,"n":68,"o":328.49,"t":"2026-09-22T13:45:00Z","v":4625,"vw":329.210475},{"c":330.215,"h":330.215,"l":329.15,"n":108,"o":329.66,"t":"2026-09-22T14:00:00Z","v":13749,"vw":329.433807},{"c":329.75,"h":329.75,"l":329.67,"n":21,"o":329.67,"t":"2026-09-22T14:15:00Z","v":1148,"vw":329.684285},{"c":329.49,"h":330.4,"l":329.49,"n":73,"o":329.8723,"t":"2026-09-22T14:30:00Z","v":1836,"vw":329.907876},{"c":329.01,"h":329.01,"l":328.52,"n":21,"o":328.82,"t":"2026-09-22T14:45:00Z","v":657,"vw":328.814094},{"c":328.81,"h":328.88,"l":328.605,"n":78,"o":328.87,"t":"2026-09-22T15:00:00Z","v":6030,"vw":328.796912},{"c":328.78,"h":328.87,"l":328.71,"n":48,"o":328.73,"t":"2026-09-22T15:15:00Z","v":3999,"vw":328.742223},{"c":328.5418,"h":328.87,"l":328.5418,"n":13,"o":328.83,"t":"2026-09-22T15:30:00Z","v":609,"vw":328.726476},{"c":329.11,"h":329.1975,"l":328.79,"n":35,"o":328.79,"t":"2026-09-22T15:45:00Z","v":2443,"vw":329.023528},{"c":329.32,"h":329.33,"l":329.0991,"n":24,"o":329.11,"t":"2026-09-22T16:00:00Z","v":1762,"vw":329.204185},{"c":329.015,"h":329.015,"l":329.01,"n":3,"o":329.01,"t":"2026-09-22T16:15:00Z","v":202,"vw":329.0125},{"c":329.43,"h":329.43,"l":329.27,"n":20,"o":329.27,"t":"2026-09-22T16:30:00Z","v":900,"vw":329.324286},{"c":329.85,"h":330.21,"l":329.67,"n":69,"o":329.7577,"t":"2026-09-22T16:45:00Z","v":5484,"vw":329.830894},{"c":329.8405,"h":329.92,"l":329.8405,"n":9,"o":329.92,"t":"2026-09-22T17:00:00Z","v":362,"vw":329.88617},{"c":329.59,"h":329.8538,"l":329.59,"n":35,"o":329.82,"t":"2026-09-22T17:15:00Z","v":1180,"vw":329.692156},{"c":330.085,"h":330.085,"l":329.91,"n":13,"o":330.02,"t":"2026-09-22T17:30:00Z","v":547,"vw":329.99037},{"c":330.4,"h":330.64,"l":330.0701,"n":122,"o":330.0701,"t":"2026-09-22T17:45:00Z","v":9289,"vw":330.384682},{"c":330.64,"h":330.64,"l":330.12,"n":13,"o":330.228,"t":"2026-09-22T18:00:00Z","v":1046,"vw":330.308315},{"c":330.81,"h":330.84,"l":330.715,"n":30,"o":330.73,"t":"2026-09-22T18:15:00Z","v":3717,"vw":330.765879},{"c":330.51,"h":330.8,"l":330.51,"n":32,"o":330.76,"t":"2026-09-22T18:30:00Z","v":5069,"vw":330.734508},{"c":330.6999,"h":330.6999,"l":330.62,"n":8,"o":330.62,"t":"2026-09-22T18:45:00Z","v":892,"vw":330.6905},{"c":330.856,"h":330.856,"l":330.53,"n":11,"o":330.53,"t":"2026-09-22T19:00:00Z","v":473,"vw":330.734864},{"c":331.15,"h":331.15,"l":330.89,"n":36,"o":331,"t":"2026-09-22T19:15:00Z","v":1535,"vw":330.936286},{"c":331.4,"h":331.42,"l":331.33,"n":20,"o":331.39,"t":"2026-09-22T19:30:00Z","v":784,"vw":331.38},{"c":331.34,"h":331.8,"l":331.26,"n":355,"o":331.68,"t":"2026-09-22T19:45:00Z","v":38558,"vw":331.609571},{"c":331.36,"h":331.36,"l":331.36,"n":4,"o":331.36,"t":"2026-09-22T20:00:00Z","v":594,"vw":331.36},{"c":329.6,"h":331.65,"l":329.37,"n":109,"o":331.65,"t":"2026-09-23T13:30:00Z","v":7448,"vw":330.453477},{"c":329.05,"h":329.58,"l":328.7606,"n":113,"o":329.58,"t":"2026-09-23T13:45:00Z","v":8533,"vw":328.935213},{"c":327.0646,"h":329.3039,"l":327.0646,"n":66,"o":329.295,"t":"2026-09-23T14:00:00Z","v":7239,"vw":329.043477},{"c":326.39,"h":327.19,"l":326.29,"n":135,"o":327.05,"t":"2026-09-23T14:15:00Z","v":12103,"vw":326.64726},{"c":327.3792,"h":327.64,"l":326.08,"n":305,"o":326.64,"t":"2026-09-23T14:30:00Z","v":43477,"vw":326.68436},{"c":329.45,"h":329.58,"l":327.5,"n":281,"o":327.5,"t":"2026-09-23T14:45:00Z","v":68776,"vw":329.189068},{"c":329.375,"h":329.8,"l":329.375,"n":62,"o":329.58,"t":"2026-09-23T15:00:00Z","v":4478,"vw":329.58429},{"c":330.05,"h":330.18,"l":329.215,"n":32,"o":329.43,"t":"2026-09-23T15:15:00Z","v":3922,"vw":329.941536},{"c":329.45,"h":329.765,"l":329.39,"n":44,"o":329.7,"t":"2026-09-23T15:30:00Z","v":1679,"vw":329.598936},{"c":328.7,"h":329.45,"l":328.7,"n":48,"o":329.45,"t":"2026-09-23T15:45:00Z","v":5172,"vw":329.086529},{"c":328.92,"h":329.105,"l":328.48,"n":184,"o":328.97,"t":"2026-09-23T16:00:00Z","v":28584,"vw":328.613134},{"c":329.01,"h":329.2231,"l":328.7617,"n":39,"o":329.06,"t":"2026-09-23T16:15:00Z","v":6462,"vw":328.909395},{"c":328.71,"h":329.29,"l":328.71,"n":70,"o":329.05,"t":"2026-09-23T16:30:00Z","v":9641,"vw":329.172044},{"c":328.455,"h":328.7,"l":328.41,"n":62,"o":328.67,"t":"2026-09-23T16:45:00Z","v":3395,"vw":328.5},{"c":327.75,"h":328.83,"l":327.61,"n":94,"o":328.83,"t":"2026-09-23T17:00:00Z","v":5225,"vw":327.920902},{"c":328.48,"h":328.86,"l":328.345,"n":49,"o":328.345,"t":"2026-09-23T17:15:00Z","v":2512,"vw":328.750106},{"c":329.4,"h":329.4,"l":328.39,"n":136,"o":328.48,"t":"2026-09-23T17:30:00Z","v":9018,"vw":328.579488},{"c":329.69,"h":329.69,"l":329.5,"n":37,"o":329.5,"t":"2026-09-23T17:45:00Z","v":1678,"vw":329.584606},{"c":329.46,"h":329.57,"l":329.27,"n":30,"o":329.27,"t":"2026-09-23T18:00:00Z","v":2255,"vw":329.471208},{"c":329.81,"h":330.07,"l":329.81,"n":106,"o":329.86,"t":"2026-09-23T18:15:00Z","v":12244,"vw":329.946222},{"c":329.67,"h":329.7,"l":329.5901,"n":27,"o":329.7,"t":"2026-09-23T18:30:00Z","v":2757,"vw":329.646659},{"c":330.3,"h":330.3,"l":329.6,"n":48,"o":329.61,"t":"2026-09-23T18:45:00Z","v":2953,"vw":329.836561},{"c":330.07,"h":330.3217,"l":329.86,"n":48,"o":329.91,"t":"2026-09-23T19:00:00Z","v":2830,"vw":330.052869},{"c":330.18,"h":330.1849,"l":329.91,"n":54,"o":329.98,"t":"2026-09-23T19:15:00Z","v":3906,"vw":330.043647},{"c":329.83,"h":330.42,"l":329.83,"n":67,"o":330.05,"t":"2026-09-23T19:30:00Z","v":10939,"vw":330.226891},{"c":330.06,"h":330.24,"l":329.67,"n":336,"o":329.9856,"t":"2026-09-23T19:45:00Z","v":21565,"vw":329.974964},{"c":330.19,"h":330.19,"l":330.19,"n":8,"o":330.19,"t":"2026-09-23T20:00:00Z","v":24742,"vw":330.19},{"c":327.26,"h":327.71,"l":326.41,"n":217,"o":326.41,"t":"2026-09-24T13:30:00Z","v":15930,"vw":327.099088},{"c":326.96,"h":327.845,"l":326.525,"n":210,"o":327.68,"t":"2026-09-24T13:45:00Z","v":22565,"vw":327.490495},{"c":327.45,"h":328.07,"l":327.26,"n":121,"o":327.26,"t":"2026-09-24T14:00:00Z","v":6676,"vw":327.570576},{"c":328.73,"h":328.775,"l":327.45,"n":163,"o":327.83,"t":"2026-09-24T14:15:00Z","v":17899,"vw":327.687685},{"c":328.05,"h":328.87,"l":328.05,"n":213,"o":328.7,"t":"2026-09-24T14:30:00Z","v":41353,"vw":328.566772},{"c":327.06,"h":328.09,"l":327.06,"n":175,"o":327.96,"t":"2026-09-24T14:45:00Z","v":10576,"vw":327.437308},{"c":326.825,"h":327.58,"l":326.79,"n":175,"o":327.205,"t":"2026-09-24T15:00:00Z","v":8660,"vw":327.086416},{"c":326.77,"h":327.37,"l":326.77,"n":117,"o":326.9,"t":"2026-09-24T15:15:00Z","v":6933,"vw":327.05425},{"c":327.25,"h":327.25,"l":326.67,"n":160,"o":326.67,"t":"2026-09-24T15:30:00Z","v":8086,"vw":326.916096},{"c":327.31,"h":327.49,"l":326.95,"n":58,"o":327.33,"t":"2026-09-24T15:45:00Z","v":7587,"vw":327.186829},{"c":326.79,"h":326.955,"l":326.32,"n":111,"o":326.955,"t":"2026-09-24T16:00:00Z","v":6518,"vw":326.653843},{"c":328.71,"h":329.39,"l":326.8,"n":305,"o":326.8,"t":"2026-09-24T16:15:00Z","v":16935,"vw":328.127139},{"c":330.44,"h":330.44,"l":328.69,"n":65,"o":329.075,"t":"2026-09-24T16:30:00Z","v":3297,"vw":329.404379},{"c":330.37,"h":330.64,"l":329.78,"n":130,"o":329.805,"t":"2026-09-24T16:45:00Z","v":6026,"vw":330.059308},{"c":330.15,"h":330.925,"l":330.09,"n":105,"o":330.56,"t":"2026-09-24T17:00:00Z","v":4592,"vw":330.55178},{"c":329.48,"h":330.41,"l":329.2,"n":76,"o":330.41,"t":"2026-09-24T17:15:00Z","v":4217,"vw":329.789555},{"c":328.88,"h":329.68,"l":328.88,"n":45,"o":329.68,"t":"2026-09-24T17:30:00Z","v":2637,"vw":329.19251},{"c":328.9,"h":329.16,"l":328.64,"n":74,"o":328.825,"t":"2026-09-24T17:45:00Z","v":5272,"vw":328.803297},{"c":328.55,"h":328.78,"l":327.76,"n":48,"o":328.77,"t":"2026-09-24T18:00:00Z","v":2989,"vw":328.293478},{"c":329.41,"h":329.41,"l":328.68,"n":87,"o":328.68,"t":"2026-09-24T18:15:00Z","v":4807,"vw":329.133454},{"c":329.27,"h":329.76,"l":328.9,"n":70,"o":329.205,"t":"2026-09-24T18:30:00Z","v":4578,"vw":329.117778},{"c":330.24,"h":330.31,"l":329.26,"n":83,"o":329.32,"t":"2026-09-24T18:45:00Z","v":10865,"vw":329.688593},{"c":329.49,"h":330.1,"l":329.4021,"n":150,"o":330.095,"t":"2026-09-24T19:00:00Z","v":19493,"vw":329.653203},{"c":329.89,"h":329.98,"l":329.505,"n":68,"o":329.505,"t":"2026-09-24T19:15:00Z","v":4026,"vw":329.826786},{"c":329.8,"h":329.98,"l":329.715,"n":94,"o":329.78,"t":"2026-09-24T19:30:00Z","v":4623,"vw":329.807077},{"c":329.52,"h":330.07,"l":329.465,"n":620,"o":329.82,"t":"2026-09-24T19:45:00Z","v":41406,"vw":329.685057},{"c":329.59,"h":329.59,"l":329.59,"n":5,"o":329.59,"t":"2026-09-24T20:00:00Z","v":2628,"vw":329.59},{"c":331.94,"h":332.12,"l":330.75,"n":169,"o":331.83,"t":"2026-09-25T13:30:00Z","v":12566,"vw":331.62509},{"c":332.26,"h":332.69,"l":331.85,"n":287,"o":332.455,"t":"2026-09-25T13:45:00Z","v":11187,"vw":332.28826},{"c":330.68,"h":331.815,"l":330.36,"n":137,"o":331.68,"t":"2026-09-25T14:00:00Z","v":7471,"vw":330.987236},{"c":330.39,"h":330.76,"l":329.48,"n":190,"o":329.89,"t":"2026-09-25T14:15:00Z","v":10297,"vw":329.979873},{"c":330.3,"h":330.58,"l":330.01,"n":145,"o":330.055,"t":"2026-09-25T14:30:00Z","v":7421,"vw":330.240588},{"c":331.35,"h":331.35,"l":330.045,"n":169,"o":330.045,"t":"2026-09-25T14:45:00Z","v":7567,"vw":330.776703},{"c":331.36,"h":331.74,"l":331.21,"n":138,"o":331.21,"t":"2026-09-25T15:00:00Z","v":11095,"vw":331.459598},{"c":331.06,"h":331.45,"l":330.95,"n":99,"o":331.3,"t":"2026-09-25T15:15:00Z","v":5670,"vw":331.201694},{"c":329.95,"h":331.415,"l":329.95,"n":267,"o":331.04,"t":"2026-09-25T15:30:00Z","v":14538,"vw":331.024551},{"c":330.9051,"h":330.9051,"l":329.69,"n":161,"o":329.78,"t":"2026-09-25T15:45:00Z","v":7923,"vw":330.088106},{"c":331.87,"h":332.52,"l":331.38,"n":135,"o":331.38,"t":"2026-09-25T16:00:00Z","v":5476,"vw":331.97701},{"c":331.99,"h":332.39,"l":331.47,"n":178,"o":332.11,"t":"2026-09-25T16:15:00Z","v":10127,"vw":331.825151},{"c":332.25,"h":332.25,"l":331.67,"n":163,"o":332.21,"t":"2026-09-25T16:30:00Z","v":7579,"vw":332.059195},{"c":331.6,"h":332.27,"l":331.41,"n":98,"o":332.27,"t":"2026-09-25T16:45:00Z","v":7347,"vw":331.629962},{"c":332.08,"h":332.08,"l":331.68,"n":67,"o":331.68,"t":"2026-09-25T17:00:00Z","v":3138,"vw":331.862857},{"c":331.98,"h":332.23,"l":331.98,"n":68,"o":332.07,"t":"2026-09-25T17:15:00Z","v":3807,"vw":332.117708},{"c":332,"h":332,"l":331.605,"n":119,"o":331.9,"t":"2026-09-25T17:30:00Z","v":8647,"vw":331.864465},{"c":331.89,"h":332.055,"l":331.72,"n":91,"o":331.945,"t":"2026-09-25T17:45:00Z","v":4062,"vw":331.905151},{"c":331.93,"h":331.93,"l":331.53,"n":63,"o":331.92,"t":"2026-09-25T18:00:00Z","v":4066,"vw":331.773358},{"c":331.55,"h":332.03,"l":331.53,"n":157,"o":331.91,"t":"2026-09-25T18:15:00Z","v":20680,"vw":331.906169},{"c":331.43,"h":331.79,"l":331.26,"n":48,"o":331.79,"t":"2026-09-25T18:30:00Z","v":2916,"vw":331.418146},{"c":331.17,"h":331.36,"l":331.06,"n":52,"o":331.36,"t":"2026-09-25T18:45:00Z","v":3479,"vw":331.257227},{"c":331.47,"h":331.47,"l":331.04,"n":106,"o":331.15,"t":"2026-09-25T19:00:00Z","v":7652,"vw":331.228117},{"c":331.11,"h":331.51,"l":331.055,"n":93,"o":331.51,"t":"2026-09-25T19:15:00Z","v":6648,"vw":331.269937},{"c":331.09,"h":331.09,"l":330.45,"n":95,"o":331.07,"t":"2026-09-25T19:30:00Z","v":7143,"vw":330.794723},{"c":330.71,"h":331.4,"l":330.6,"n":1598,"o":331.03,"t":"2026-09-25T19:45:00Z","v":271694,"vw":330.755891},{"c":330.63,"h":330.63,"l":330.63,"n":6,"o":330.63,"t":"2026-09-25T20:00:00Z","v":1520007,"vw":330.63},{"c":325.69,"h":327.96,"l":325.63,"n":160,"o":327.9,"t":"2026-09-28T13:30:00Z","v":9923,"vw":326.472583},{"c":325.87,"h":326.04,"l":324.6,"n":263,"o":325.45,"t":"2026-09-28T13:45:00Z","v":13200,"vw":325.419719},{"c":323.965,"h":326.12,"l":323.89,"n":29,"o":326.12,"t":"2026-09-28T14:00:00Z","v":1288,"vw":324.901507},{"c":324.69,"h":325.045,"l":324.26,"n":41,"o":324.26,"t":"2026-09-28T14:15:00Z","v":1338,"vw":324.809375},{"c":322.54,"h":324.52,"l":322.54,"n":53,"o":324.48,"t":"2026-09-28T14:30:00Z","v":2886,"vw":323.395249},{"c":322.8,"h":322.8,"l":321.64,"n":149,"o":322.21,"t":"2026-09-28T14:45:00Z","v":18522,"vw":322.105301},{"c":323.47,"h":323.61,"l":323.045,"n":29,"o":323.045,"t":"2026-09-28T15:00:00Z","v":608,"vw":323.398129},{"c":323.85,"h":323.85,"l":322.765,"n":105,"o":322.78,"t":"2026-09-28T15:15:00Z","v":4070,"vw":323.331204},{"c":324.23,"h":324.23,"l":323.72,"n":48,"o":323.79,"t":"2026-09-28T15:30:00Z","v":1630,"vw":323.8525},{"c":324.005,"h":324.005,"l":323.59,"n":34,"o":323.59,"t":"2026-09-28T15:45:00Z","v":1695,"vw":323.855414},{"c":324.66,"h":324.66,"l":324.37,"n":31,"o":324.61,"t":"2026-09-28T16:00:00Z","v":1883,"vw":324.467721},{"c":327.17,"h":327.43,"l":324.73,"n":208,"o":324.73,"t":"2026-09-28T16:15:00Z","v":13215,"vw":326.092687},{"c":325.905,"h":326.83,"l":325.905,"n":143,"o":326.75,"t":"2026-09-28T16:30:00Z","v":9627,"vw":326.652416},{"c":325.81,"h":326.31,"l":325.735,"n":61,"o":326.31,"t":"2026-09-28T16:45:00Z","v":3271,"vw":326.120694},{"c":327.1451,"h":327.1451,"l":325.36,"n":98,"o":325.37,"t":"2026-09-28T17:00:00Z","v":5962,"vw":326.372579},{"c":326.36,"h":326.88,"l":326.36,"n":30,"o":326.88,"t":"2026-09-28T17:15:00Z","v":2256,"vw":326.80594},{"c":326.46,"h":326.82,"l":326.39,"n":30,"o":326.82,"t":"2026-09-28T17:30:00Z","v":1446,"vw":326.56843},{"c":326.8,"h":326.8,"l":326.56,"n":59,"o":326.56,"t":"2026-09-28T17:45:00Z","v":2432,"vw":326.616473},{"c":326.7,"h":326.8898,"l":326.58,"n":27,"o":326.69,"t":"2026-09-28T18:00:00Z","v":1897,"vw":326.731186},{"c":326.65,"h":326.74,"l":326.56,"n":46,"o":326.56,"t":"2026-09-28T18:15:00Z","v":2509,"vw":326.620265},{"c":326.38,"h":326.71,"l":326.1401,"n":52,"o":326.585,"t":"2026-09-28T18:30:00Z","v":3398,"vw":326.43291},{"c":327.19,"h":327.19,"l":326.49,"n":64,"o":326.5,"t":"2026-09-28T18:45:00Z","v":4176,"vw":326.966676},{"c":326.24,"h":327.18,"l":326.24,"n":90,"o":327.18,"t":"2026-09-28T19:00:00Z","v":11548,"vw":326.687727},{"c":326.64,"h":326.75,"l":326.44,"n":64,"o":326.46,"t":"2026-09-28T19:15:00Z","v":3402,"vw":326.586898},{"c":326.05,"h":326.72,"l":325.8748,"n":65,"o":326.69,"t":"2026-09-28T19:30:00Z","v":2707,"vw":326.220502},{"c":326.14,"h":326.28,"l":325.69,"n":490,"o":326,"t":"2026-09-28T19:45:00Z","v":34795,"vw":326.116543},{"c":326.25,"h":326.25,"l":326.25,"n":11,"o":326.25,"t":"2026-09-28T20:00:00Z","v":4545,"vw":326.25},{"c":326.28,"h":326.3,"l":326.28,"n":14,"o":326.28,"t":"2026-09-29T11:45:00Z","v":3944,"vw":326.282949},{"c":328.05,"h":328.05,"l":328,"n":14,"o":328,"t":"2026-09-29T12:00:00Z","v":3943,"vw":328.007167},{"c":327.2,"h":329.04,"l":327.2,"n":53,"o":328.48,"t":"2026-09-29T13:30:00Z","v":3998,"vw":328.427601},{"c":328.76,"h":328.76,"l":327.8,"n":39,"o":327.83,"t":"2026-09-29T13:45:00Z","v":1562,"vw":327.934444},{"c":329.27,"h":329.27,"l":329.27,"n":8,"o":329.27,"t":"2026-09-29T14:00:00Z","v":185,"vw":329.27},{"c":329.95,"h":329.95,"l":328.54,"n":164,"o":328.54,"t":"2026-09-29T14:15:00Z","v":10073,"vw":329.593977},{"c":329.45,"h":330.28,"l":329.45,"n":109,"o":330.1,"t":"2026-09-29T14:30:00Z","v":4415,"vw":329.997352},{"c":329.38,"h":329.515,"l":328.87,"n":67,"o":329.375,"t":"2026-09-29T14:45:00Z","v":3492,"vw":329.316667},{"c":328.78,"h":329.22,"l":328.69,"n":66,"o":329.15,"t":"2026-09-29T15:00:00Z","v":2287,"vw":328.908524},{"c":327.695,"h":328.71,"l":327.69,"n":27,"o":328.71,"t":"2026-09-29T15:15:00Z","v":969,"vw":327.959264},{"c":328.05,"h":328.32,"l":327.565,"n":110,"o":327.9,"t":"2026-09-29T15:30:00Z","v":2871,"vw":328.101712},{"c":327.84,"h":328.48,"l":327.79,"n":81,"o":327.82,"t":"2026-09-29T15:45:00Z","v":3919,"vw":328.063744},{"c":328,"h":328.075,"l":327.8499,"n":31,"o":327.8499,"t":"2026-09-29T16:00:00Z","v":1010,"vw":327.946893},{"c":327.79,"h":327.79,"l":327.39,"n":22,"o":327.39,"t":"2026-09-29T16:15:00Z","v":1498,"vw":327.639682},{"c":327.58,"h":327.58,"l":327.4933,"n":12,"o":327.505,"t":"2026-09-29T16:30:00Z","v":760,"vw":327.526045},{"c":326.984,"h":327.2399,"l":326.59,"n":50,"o":326.59,"t":"2026-09-29T16:45:00Z","v":3456,"vw":326.972435},{"c":326.83,"h":326.83,"l":326.55,"n":7,"o":326.55,"t":"2026-09-29T17:00:00Z","v":261,"vw":326.69},{"c":327.12,"h":327.12,"l":327,"n":15,"o":327.095,"t":"2026-09-29T17:15:00Z","v":1543,"vw":327.017917},{"c":327.306,"h":327.54,"l":327.14,"n":21,"o":327.485,"t":"2026-09-29T17:30:00Z","v":2814,"vw":327.249918},{"c":326.79,"h":327.33,"l":326.79,"n":18,"o":327.33,"t":"2026-09-29T17:45:00Z","v":861,"vw":327.04964},{"c":327.3338,"h":327.625,"l":326.915,"n":212,"o":326.97,"t":"2026-09-29T18:00:00Z","v":8995,"vw":327.123611},{"c":328,"h":328.12,"l":327.882,"n":52,"o":327.9853,"t":"2026-09-29T18:15:00Z","v":2457,"vw":328.054044},{"c":327.7,"h":328.195,"l":327.7,"n":47,"o":327.8,"t":"2026-09-29T18:30:00Z","v":2502,"vw":327.910343},{"c":328.36,"h":328.4,"l":328.36,"n":16,"o":328.4,"t":"2026-09-29T18:45:00Z","v":714,"vw":328.38195},{"c":327.8,"h":328.28,"l":327.8,"n":21,"o":328.25,"t":"2026-09-29T19:00:00Z","v":1345,"vw":328.153279},{"c":328.04,"h":328.1,"l":327.934,"n":198,"o":327.934,"t":"2026-09-29T19:15:00Z","v":19028,"vw":328.043424},{"c":327.875,"h":328.2,"l":327.78,"n":48,"o":327.98,"t":"2026-09-29T19:30:00Z","v":2810,"vw":327.922187},{"c":328.42,"h":328.53,"l":327.8,"n":549,"o":327.8,"t":"2026-09-29T19:45:00Z","v":30951,"vw":328.361205},{"c":328.46,"h":328.46,"l":328.46,"n":5,"o":328.46,"t":"2026-09-29T20:00:00Z","v":6168,"vw":328.46},{"c":328.7,"h":328.7,"l":328.7,"n":13,"o":328.7,"t":"2026-09-29T20:15:00Z","v":453,"vw":328.7},{"c":328.7,"h":328.7,"l":328.7,"n":4,"o":328.7,"t":"2026-09-29T20:30:00Z","v":893,"vw":328.7},{"c":329.5,"h":329.5,"l":328.48,"n":10,"o":328.5,"t":"2026-09-30T12:30:00Z","v":2194,"vw":328.94952},{"c":330.005,"h":330.71,"l":329.18,"n":57,"o":329.39,"t":"2026-09-30T13:30:00Z","v":3789,"vw":329.762329},{"c":330.45,"h":330.53,"l":329.94,"n":54,"o":330.255,"t":"2026-09-30T13:45:00Z","v":3374,"vw":330.278785},{"c":329.655,"h":331.02,"l":329.59,"n":35,"o":330.76,"t":"2026-09-30T14:00:00Z","v":2292,"vw":330.643937},{"c":329.51,"h":330.15,"l":329.51,"n":8,"o":330.15,"t":"2026-09-30T14:15:00Z","v":322,"vw":329.83},{"c":328.96,"h":329.49,"l":328.82,"n":84,"o":329.34,"t":"2026-09-30T14:30:00Z","v":3402,"vw":329.057522},{"c":330.25,"h":330.3031,"l":329.4,"n":54,"o":329.4,"t":"2026-09-30T14:45:00Z","v":2789,"vw":330.118099},{"c":329.765,"h":330.14,"l":329.59,"n":56,"o":329.72,"t":"2026-09-30T15:00:00Z","v":2232,"vw":329.942291},{"c":330.29,"h":330.29,"l":330.29,"n":1,"o":330.29,"t":"2026-09-30T15:15:00Z","v":103,"vw":330.29},{"c":329.88,"h":330.4,"l":329.88,"n":26,"o":330.2438,"t":"2026-09-30T15:30:00Z","v":1295,"vw":330.22442},{"c":330.64,"h":330.64,"l":330.64,"n":8,"o":330.64,"t":"2026-09-30T15:45:00Z","v":199,"vw":330.64},{"c":330.35,"h":330.35,"l":330.2033,"n":10,"o":330.2033,"t":"2026-09-30T16:00:00Z","v":1713,"vw":330.216969},{"c":329.98,"h":330.4,"l":329.98,"n":28,"o":330.4,"t":"2026-09-30T16:15:00Z","v":1089,"vw":330.144495},{"c":330.33,"h":330.33,"l":330,"n":12,"o":330,"t":"2026-09-30T16:30:00Z","v":676,"vw":330.116372},{"c":330.09,"h":330.25,"l":330.09,"n":7,"o":330.25,"t":"2026-09-30T16:45:00Z","v":713,"vw":330.145438},{"c":330,"h":330.425,"l":330,"n":29,"o":330.25,"t":"2026-09-30T17:00:00Z","v":1214,"vw":330.203404},{"c":329.355,"h":329.5,"l":329.34,"n":11,"o":329.5,"t":"2026-09-30T17:15:00Z","v":446,"vw":329.398333},{"c":330.015,"h":330.015,"l":329.56,"n":4,"o":329.56,"t":"2026-09-30T17:30:00Z","v":329,"vw":329.84},{"c":330.41,"h":330.505,"l":330.11,"n":34,"o":330.11,"t":"2026-09-30T17:45:00Z","v":2320,"vw":330.375096},{"c":330.63,"h":330.63,"l":330.37,"n":6,"o":330.37,"t":"2026-09-30T18:00:00Z","v":248,"vw":330.485044},{"c":330.11,"h":330.11,"l":329.88,"n":16,"o":330.1099,"t":"2026-09-30T18:45:00Z","v":8656,"vw":330.105572},{"c":330.23,"h":330.23,"l":330.23,"n":3,"o":330.23,"t":"2026-09-30T19:00:00Z","v":123,"vw":330.23},{"c":330.675,"h":330.69,"l":330.46,"n":14,"o":330.675,"t":"2026-09-30T19:15:00Z","v":1025,"vw":330.534241},{"c":330.95,"h":331.2131,"l":330.575,"n":148,"o":330.575,"t":"2026-09-30T19:30:00Z","v":5875,"vw":330.961291},{"c":329.75,"h":331.23,"l":329.62,"n":591,"o":331.07,"t":"2026-09-30T19:45:00Z","v":37555,"vw":330.214063},{"c":328.62,"h":329.73,"l":328.62,"n":8,"o":329.73,"t":"2026-09-30T20:00:00Z","v":1345,"vw":329.320387},{"c":332.2543,"h":332.91,"l":332.15,"n":111,"o":332.44,"t":"2026-10-01T13:30:00Z","v":9488,"vw":332.38057},{"c":332.0562,"h":332.26,"l":331.835,"n":23,"o":332.19,"t":"2026-10-01T13:45:00Z","v":1151,"vw":332.073766},{"c":331.3421,"h":332.14,"l":331.24,"n":29,"o":332.14,"t":"2026-10-01T14:00:00Z","v":1029,"vw":331.567443},{"c":330.685,"h":330.685,"l":330.59,"n":12,"o":330.59,"t":"2026-10-01T14:15:00Z","v":387,"vw":330.643333},{"c":331.355,"h":331.355,"l":330.74,"n":18,"o":330.82,"t":"2026-10-01T14:30:00Z","v":1156,"vw":330.966596},{"c":330.94,"h":331.42,"l":330.36,"n":36,"o":331.42,"t":"2026-10-01T14:45:00Z","v":2397,"vw":330.625755},{"c":329.57,"h":330.495,"l":329.45,"n":81,"o":330.4721,"t":"2026-10-01T15:00:00Z","v":7495,"vw":329.811708},{"c":330.59,"h":330.67,"l":329.96,"n":134,"o":329.96,"t":"2026-10-01T15:15:00Z","v":9397,"vw":330.491151},{"c":329.75,"h":330.295,"l":329.475,"n":33,"o":330.295,"t":"2026-10-01T15:30:00Z","v":1084,"vw":329.841087},{"c":330.285,"h":330.535,"l":329.475,"n":46,"o":329.59,"t":"2026-10-01T15:45:00Z","v":2821,"vw":330.200522},{"c":330.21,"h":330.34,"l":329.945,"n":24,"o":329.945,"t":"2026-10-01T16:00:00Z","v":1459,"vw":330.168992},{"c":330.59,"h":330.59,"l":330.43,"n":5,"o":330.43,"t":"2026-10-01T16:15:00Z","v":255,"vw":330.497511},{"c":330.79,"h":331.02,"l":330.79,"n":25,"o":330.9,"t":"2026-10-01T16:30:00Z","v":675,"vw":330.895263},{"c":330.23,"h":331.04,"l":330.22,"n":40,"o":331.04,"t":"2026-10-01T16:45:00Z","v":2264,"vw":330.79855},{"c":330.995,"h":330.995,"l":330.53,"n":39,"o":330.535,"t":"2026-10-01T17:00:00Z","v":3335,"vw":330.594889},{"c":333.365,"h":333.365,"l":331.585,"n":32,"o":331.585,"t":"2026-10-01T17:15:00Z","v":1832,"vw":332.330443},{"c":334.03,"h":334.82,"l":334.01,"n":144,"o":334.06,"t":"2026-10-01T17:30:00Z","v":9235,"vw":334.315026},{"c":333.885,"h":334.31,"l":333.84,"n":42,"o":334.31,"t":"2026-10-01T17:45:00Z","v":8620,"vw":334.23415},{"c":332.84,"h":333.3,"l":332.3,"n":64,"o":333.27,"t":"2026-10-01T18:00:00Z","v":3631,"vw":332.960404},{"c":333.67,"h":333.74,"l":332.695,"n":272,"o":332.72,"t":"2026-10-01T18:15:00Z","v":23594,"vw":333.062274},{"c":334.175,"h":334.175,"l":333.48,"n":31,"o":333.61,"t":"2026-10-01T18:30:00Z","v":2215,"vw":333.774909},{"c":334.18,"h":334.18,"l":334.01,"n":12,"o":334.01,"t":"2026-10-01T18:45:00Z","v":600,"vw":334.117784},{"c":333.65,"h":334.05,"l":333.65,"n":14,"o":334.05,"t":"2026-10-01T19:00:00Z","v":1183,"vw":333.772854},{"c":333.76,"h":333.82,"l":333.76,"n":22,"o":333.81,"t":"2026-10-01T19:15:00Z","v":1175,"vw":333.797224},{"c":334.265,"h":334.265,"l":333.83,"n":41,"o":333.83,"t":"2026-10-01T19:30:00Z","v":2307,"vw":334.138606},{"c":333.6,"h":334.64,"l":333.55,"n":368,"o":334.18,"t":"2026-10-01T19:45:00Z","v":22321,"vw":333.962437},{"c":333.66,"h":333.66,"l":333.66,"n":8,"o":333.66,"t":"2026-10-01T20:00:00Z","v":4684,"vw":333.66},{"c":333.68,"h":333.68,"l":333.68,"n":6,"o":333.68,"t":"2026-10-02T08:30:00Z","v":1767,"vw":333.68},{"c":336.52,"h":336.59,"l":336.4,"n":9,"o":336.58,"t":"2026-10-02T08:45:00Z","v":1967,"vw":336.483642},{"c":334.81,"h":334.81,"l":334.81,"n":1,"o":334.81,"t":"2026-10-02T12:00:00Z","v":100,"vw":334.81},{"c":338.19,"h":338.19,"l":338.13,"n":4,"o":338.13,"t":"2026-10-02T13:00:00Z","v":301,"vw":338.1699},{"c":337.83,"h":338.1,"l":336.99,"n":76,"o":338.1,"t":"2026-10-02T13:30:00Z","v":5630,"vw":337.677188},{"c":338.51,"h":338.53,"l":337.75,"n":208,"o":338.35,"t":"2026-10-02T13:45:00Z","v":13766,"vw":338.03802},{"c":338.6,"h":339.4,"l":338.02,"n":132,"o":338.21,"t":"2026-10-02T14:00:00Z","v":5481,"vw":338.828108},{"c":338.945,"h":339.07,"l":338.415,"n":105,"o":338.43,"t":"2026-10-02T14:15:00Z","v":3771,"vw":338.899261},{"c":338.93,"h":338.93,"l":338.36,"n":61,"o":338.36,"t":"2026-10-02T14:30:00Z","v":2582,"vw":338.681034},{"c":338.06,"h":338.715,"l":337.46,"n":75,"o":338.44,"t":"2026-10-02T14:45:00Z","v":3935,"vw":338.127885},{"c":336.725,"h":338.045,"l":336.725,"n":10,"o":338.045,"t":"2026-10-02T15:00:00Z","v":581,"vw":337.345959},{"c":336.01,"h":336.88,"l":335.89,"n":42,"o":336.88,"t":"2026-10-02T15:15:00Z","v":2035,"vw":336.500083},{"c":336.8925,"h":337.1725,"l":336.71,"n":23,"o":336.71,"t":"2026-10-02T15:30:00Z","v":995,"vw":337.021875},{"c":337.498,"h":337.72,"l":337.1829,"n":32,"o":337.1829,"t":"2026-10-02T15:45:00Z","v":2194,"vw":337.375768},{"c":337.7,"h":337.8,"l":337.495,"n":28,"o":337.8,"t":"2026-10-02T16:00:00Z","v":1643,"vw":337.693696},{"c":337.23,"h":337.83,"l":337.23,"n":38,"o":337.83,"t":"2026-10-02T16:15:00Z","v":2105,"vw":337.721768},{"c":336.46,"h":337.3,"l":336.46,"n":24,"o":336.95,"t":"2026-10-02T16:30:00Z","v":3176,"vw":337.220171},{"c":336.8375,"h":336.8375,"l":336.545,"n":19,"o":336.65,"t":"2026-10-02T16:45:00Z","v":656,"vw":336.670024},{"c":336.23,"h":336.85,"l":336.23,"n":33,"o":336.85,"t":"2026-10-02T17:00:00Z","v":1975,"vw":336.379091},{"c":335.505,"h":336.31,"l":335.505,"n":19,"o":336.22,"t":"2026-10-02T17:15:00Z","v":1101,"vw":336.103749},{"c":335.73,"h":335.89,"l":335.715,"n":16,"o":335.78,"t":"2026-10-02T17:30:00Z","v":1860,"vw":335.789737},{"c":335.96,"h":336.07,"l":335.76,"n":44,"o":335.7975,"t":"2026-10-02T17:45:00Z","v":5533,"vw":336.042759},{"c":335.9985,"h":336.01,"l":335.8259,"n":11,"o":336.01,"t":"2026-10-02T18:00:00Z","v":1084,"vw":335.912088},{"c":335.98,"h":336.1395,"l":335.98,"n":6,"o":336.06,"t":"2026-10-02T18:15:00Z","v":1463,"vw":336.0868},{"c":335.91,"h":335.98,"l":335.7601,"n":44,"o":335.95,"t":"2026-10-02T18:30:00Z","v":13680,"vw":335.800334},{"c":336.15,"h":336.27,"l":336.15,"n":15,"o":336.27,"t":"2026-10-02T19:00:00Z","v":1332,"vw":336.259682},{"c":336.3,"h":336.3,"l":335.9,"n":25,"o":335.9,"t":"2026-10-02T19:15:00Z","v":1360,"vw":336.084875},{"c":336.61,"h":336.61,"l":336.37,"n":44,"o":336.51,"t":"2026-10-02T19:30:00Z","v":1441,"vw":336.413744},{"c":336.08,"h":336.53,"l":336.06,"n":279,"o":336.41,"t":"2026-10-02T19:45:00Z","v":19316,"vw":336.212726},{"c":336.34,"h":336.34,"l":336.34,"n":7,"o":336.34,"t":"2026-10-02T20:00:00Z","v":275,"vw":336.34},{"c":336.34,"h":336.34,"l":336.34,"n":16,"o":336.34,"t":"2026-10-02T20:45:00Z","v":2858,"vw":336.34},{"c":337,"h":337,"l":337,"n":2,"o":337,"t":"2026-10-05T08:00:00Z","v":101,"vw":337},{"c":339.99,"h":339.99,"l":339.99,"n":1,"o":339.99,"t":"2026-10-05T11:45:00Z","v":100,"vw":339.99},{"c":335.07,"h":335.07,"l":335.07,"n":1,"o":335.07,"t":"2026-10-05T13:15:00Z","v":100,"vw":335.07},{"c":338.08,"h":338.54,"l":337.22,"n":77,"o":337.78,"t":"2026-10-05T13:30:00Z","v":5143,"vw":337.650142},{"c":337.48,"h":338.2825,"l":337.27,"n":41,"o":338.2825,"t":"2026-10-05T13:45:00Z","v":3031,"vw":337.543838},{"c":337.67,"h":337.67,"l":337.25,"n":13,"o":337.25,"t":"2026-10-05T14:00:00Z","v":575,"vw":337.41},{"c":338.31,"h":338.47,"l":338.03,"n":36,"o":338.03,"t":"2026-10-05T14:15:00Z","v":1466,"vw":338.285806},{"c":337.885,"h":337.885,"l":337.6199,"n":29,"o":337.74,"t":"2026-10-05T14:30:00Z","v":1861,"vw":337.739944},{"c":338.34,"h":338.34,"l":337.95,"n":12,"o":337.95,"t":"2026-10-05T14:45:00Z","v":695,"vw":338.096667},{"c":337.825,"h":338.37,"l":337.825,"n":22,"o":338.37,"t":"2026-10-05T15:00:00Z","v":829,"vw":338.045547},{"c":337.89,"h":338,"l":337.83,"n":46,"o":337.83,"t":"2026-10-05T15:15:00Z","v":909,"vw":337.903101},{"c":337.975,"h":337.975,"l":337.71,"n":23,"o":337.94,"t":"2026-10-05T15:30:00Z","v":1059,"vw":337.802309},{"c":337.99,"h":337.99,"l":337.79,"n":20,"o":337.8882,"t":"2026-10-05T15:45:00Z","v":2310,"vw":337.893368},{"c":337.605,"h":337.86,"l":337.605,"n":23,"o":337.82,"t":"2026-10-05T16:00:00Z","v":2054,"vw":337.774915},{"c":337.08,"h":337.08,"l":337.03,"n":4,"o":337.03,"t":"2026-10-05T16:15:00Z","v":218,"vw":337.055},{"c":337.41,"h":337.4599,"l":337.215,"n":66,"o":337.215,"t":"2026-10-05T16:30:00Z","v":10000,"vw":337.237501},{"c":337.43,"h":337.565,"l":337.34,"n":11,"o":337.44,"t":"2026-10-05T16:45:00Z","v":1076,"vw":337.459462},{"c":337.3,"h":337.4,"l":337.18,"n":21,"o":337.18,"t":"2026-10-05T17:00:00Z","v":788,"vw":337.324164},{"c":337.48,"h":337.53,"l":337.425,"n":67,"o":337.45,"t":"2026-10-05T17:15:00Z","v":2894,"vw":337.47284},{"c":337.63,"h":337.66,"l":337.31,"n":82,"o":337.31,"t":"2026-10-05T17:30:00Z","v":2345,"vw":337.548889},{"c":338.1,"h":338.11,"l":337.865,"n":66,"o":337.875,"t":"2026-10-05T17:45:00Z","v":2207,"vw":337.94979},{"c":338.11,"h":338.11,"l":337.93,"n":34,"o":337.98,"t":"2026-10-05T18:00:00Z","v":2656,"vw":337.990691},{"c":338.47,"h":338.52,"l":338.33,"n":23,"o":338.34,"t":"2026-10-05T18:15:00Z","v":1066,"vw":338.43119},{"c":338.34,"h":338.56,"l":338.25,"n":80,"o":338.56,"t":"2026-10-05T18:30:00Z","v":7228,"vw":338.425939},{"c":338.22,"h":338.22,"l":338.15,"n":18,"o":338.15,"t":"2026-10-05T18:45:00Z","v":751,"vw":338.1975},{"c":338.525,"h":338.525,"l":338.21,"n":37,"o":338.22,"t":"2026-10-05T19:00:00Z","v":1045,"vw":338.385028},{"c":338.5,"h":338.5899,"l":338.5,"n":11,"o":338.5899,"t":"2026-10-05T19:15:00Z","v":1705,"vw":338.562552},{"c":338.745,"h":338.75,"l":338.745,"n":17,"o":338.75,"t":"2026-10-05T19:30:00Z","v":855,"vw":338.745984},{"c":338.8,"h":338.8,"l":338.33,"n":318,"o":338.68,"t":"2026-10-05T19:45:00Z","v":20246,"vw":338.596506},{"c":338.85,"h":338.85,"l":338.85,"n":4,"o":338.85,"t":"2026-10-05T20:00:00Z","v":3356,"vw":338.85},{"c":341.725,"h":341.95,"l":340.52,"n":92,"o":340.96,"t":"2026-10-06T13:30:00Z","v":3634,"vw":341.309589},{"c":342.14,"h":342.3465,"l":341.2,"n":67,"o":341.49,"t":"2026-10-06T13:45:00Z","v":2588,"vw":341.711013},{"c":341.28,"h":342.189,"l":341.28,"n":79,"o":342.1875,"t":"2026-10-06T14:00:00Z","v":8461,"vw":342.114829},{"c":340.84,"h":341.495,"l":340.84,"n":58,"o":341.4,"t":"2026-10-06T14:15:00Z","v":3234,"vw":341.189116},{"c":341.31,"h":341.31,"l":340.38,"n":44,"o":340.38,"t":"2026-10-06T14:30:00Z","v":5786,"vw":340.809344},{"c":341.635,"h":341.76,"l":341.2,"n":20,"o":341.2,"t":"2026-10-06T14:45:00Z","v":1214,"vw":341.553937},{"c":342.35,"h":342.51,"l":341.74,"n":22,"o":341.74,"t":"2026-10-06T15:00:00Z","v":1939,"vw":342.169618},{"c":341.864,"h":342.18,"l":341.83,"n":33,"o":342.18,"t":"2026-10-06T15:15:00Z","v":2271,"vw":341.991266},{"c":341.75,"h":341.75,"l":341.52,"n":41,"o":341.63,"t":"2026-10-06T15:30:00Z","v":1475,"vw":341.612857},{"c":341.45,"h":341.5517,"l":341.45,"n":6,"o":341.5517,"t":"2026-10-06T15:45:00Z","v":600,"vw":341.532511},{"c":340.71,"h":341.46,"l":340.69,"n":12,"o":341.37,"t":"2026-10-06T16:00:00Z","v":687,"vw":341.110744},{"c":340.585,"h":340.585,"l":340.5263,"n":12,"o":340.5263,"t":"2026-10-06T16:15:00Z","v":721,"vw":340.5546},{"c":340.8,"h":340.8,"l":340.765,"n":4,"o":340.765,"t":"2026-10-06T16:30:00Z","v":388,"vw":340.787273},{"c":340.53,"h":340.545,"l":340.4381,"n":29,"o":340.4381,"t":"2026-10-06T16:45:00Z","v":1072,"vw":340.508766},{"c":340.13,"h":340.13,"l":340.13,"n":5,"o":340.13,"t":"2026-10-06T17:00:00Z","v":118,"vw":340.13},{"c":340.76,"h":340.76,"l":340.76,"n":5,"o":340.76,"t":"2026-10-06T17:30:00Z","v":217,"vw":340.76},{"c":340.67,"h":341.025,"l":340.6306,"n":31,"o":340.6306,"t":"2026-10-06T17:45:00Z","v":2076,"vw":340.891352},{"c":341.16,"h":341.215,"l":341.16,"n":8,"o":341.195,"t":"2026-10-06T18:00:00Z","v":596,"vw":341.188198},{"c":340.79,"h":341.25,"l":340.79,"n":100,"o":341.13,"t":"2026-10-06T18:15:00Z","v":15307,"vw":341.160541},{"c":340.78,"h":340.8,"l":340.68,"n":16,"o":340.8,"t":"2026-10-06T19:00:00Z","v":651,"vw":340.762759},{"c":340.59,"h":340.725,"l":340.45,"n":75,"o":340.725,"t":"2026-10-06T19:15:00Z","v":17298,"vw":340.473917},{"c":340.04,"h":340.4,"l":340.04,"n":33,"o":340.32,"t":"2026-10-06T19:30:00Z","v":1708,"vw":340.247273},{"c":340.3,"h":340.41,"l":339.89,"n":361,"o":340.14,"t":"2026-10-06T19:45:00Z","v":27965,"vw":340.247019},{"c":340.28,"h":340.28,"l":340.28,"n":7,"o":340.28,"t":"2026-10-06T20:00:00Z","v":10542,"vw":340.28},{"c":334.53,"h":335.98,"l":334.065,"n":114,"o":335.98,"t":"2026-10-07T13:30:00Z","v":5911,"vw":334.526167},{"c":334.0799,"h":334.36,"l":333.0875,"n":250,"o":334.36,"t":"2026-10-07T13:45:00Z","v":26429,"vw":333.769754},{"c":333.93,"h":334.37,"l":333.6275,"n":86,"o":334.34,"t":"2026-10-07T14:00:00Z","v":5120,"vw":333.918408},{"c":334.61,"h":335,"l":333.765,"n":192,"o":333.94,"t":"2026-10-07T14:15:00Z","v":55372,"vw":334.767231},{"c":334.575,"h":334.91,"l":334.29,"n":117,"o":334.555,"t":"2026-10-07T14:30:00Z","v":18132,"vw":334.757769},{"c":334.01,"h":334.49,"l":333.83,"n":65,"o":334.48,"t":"2026-10-07T14:45:00Z","v":6068,"vw":334.341686},{"c":334.665,"h":334.665,"l":334.0209,"n":33,"o":334.36,"t":"2026-10-07T15:00:00Z","v":4152,"vw":334.206308},{"c":334.315,"h":334.84,"l":334.035,"n":48,"o":334.68,"t":"2026-10-07T15:15:00Z","v":7603,"vw":334.478739},{"c":334.935,"h":334.935,"l":334.26,"n":47,"o":334.26,"t":"2026-10-07T15:30:00Z","v":1962,"vw":334.640585},{"c":334.685,"h":335.2,"l":334.685,"n":65,"o":335,"t":"2026-10-07T15:45:00Z","v":20336,"vw":335.08841},{"c":334.99,"h":335.2,"l":334.6,"n":306,"o":334.8,"t":"2026-10-07T16:00:00Z","v":26892,"vw":335.006178},{"c":334.7252,"h":334.91,"l":334.71,"n":123,"o":334.91,"t":"2026-10-07T16:15:00Z","v":3005,"vw":334.784035},{"c":334.46,"h":334.765,"l":334.46,"n":39,"o":334.71,"t":"2026-10-07T16:30:00Z","v":5094,"vw":334.624851},{"c":334.8212,"h":334.8995,"l":334.66,"n":57,"o":334.8995,"t":"2026-10-07T16:45:00Z","v":8599,"vw":334.814859},{"c":335.5301,"h":335.5301,"l":334.76,"n":89,"o":334.77,"t":"2026-10-07T17:00:00Z","v":4716,"vw":335.168844},{"c":335.555,"h":335.555,"l":335.447,"n":17,"o":335.447,"t":"2026-10-07T17:30:00Z","v":1575,"vw":335.493918},{"c":335.08,"h":335.5,"l":335.08,"n":17,"o":335.5,"t":"2026-10-07T17:45:00Z","v":719,"vw":335.385455},{"c":335.4,"h":335.5399,"l":334.93,"n":24,"o":334.93,"t":"2026-10-07T18:00:00Z","v":1938,"vw":335.250869},{"c":335.53,"h":335.53,"l":335.335,"n":39,"o":335.5,"t":"2026-10-07T18:15:00Z","v":1311,"vw":335.402692},{"c":335.345,"h":335.37,"l":335.345,"n":5,"o":335.37,"t":"2026-10-07T18:45:00Z","v":616,"vw":335.349105},{"c":335.03,"h":335.21,"l":334.86,"n":122,"o":335.19,"t":"2026-10-07T19:00:00Z","v":9207,"vw":334.9668},{"c":335.265,"h":335.32,"l":335.06,"n":20,"o":335.08,"t":"2026-10-07T19:15:00Z","v":2297,"vw":335.131779},{"c":335.92,"h":335.98,"l":335.715,"n":114,"o":335.715,"t":"2026-10-07T19:30:00Z","v":11081,"vw":335.930061},{"c":335.84,"h":336.01,"l":335.39,"n":515,"o":335.85,"t":"2026-10-07T19:45:00Z","v":30791,"vw":335.825204},{"c":335.82,"h":335.82,"l":335.82,"n":6,"o":335.82,"t":"2026-10-07T20:00:00Z","v":1537,"vw":335.82},{"c":335.82,"h":335.82,"l":335.54,"n":45,"o":335.77,"t":"2026-10-07T20:45:00Z","v":4692,"vw":335.802782},{"c":331.78,"h":332.99,"l":331.7,"n":58,"o":332.99,"t":"2026-10-08T13:30:00Z","v":13606,"vw":332.382516},{"c":331.83,"h":331.83,"l":330.89,"n":106,"o":331.59,"t":"2026-10-08T13:45:00Z","v":7894,"vw":331.416022},{"c":332.61,"h":332.61,"l":332.1552,"n":24,"o":332.225,"t":"2026-10-08T14:00:00Z","v":1320,"vw":332.430183},{"c":334.38,"h":334.38,"l":333.45,"n":8,"o":333.45,"t":"2026-10-08T14:15:00Z","v":431,"vw":333.743375},{"c":333.695,"h":334.15,"l":333.615,"n":99,"o":334.055,"t":"2026-10-08T14:30:00Z","v":9338,"vw":334.082302},{"c":333.23,"h":333.33,"l":333.2162,"n":12,"o":333.2162,"t":"2026-10-08T14:45:00Z","v":5411,"vw":333.314661},{"c":332.44,"h":333.13,"l":332.44,"n":26,"o":333.0951,"t":"2026-10-08T15:00:00Z","v":11344,"vw":333.04909},{"c":332.19,"h":332.449,"l":331.955,"n":16,"o":332.449,"t":"2026-10-08T15:15:00Z","v":891,"vw":332.29418},{"c":331.9787,"h":332.06,"l":331.73,"n":36,"o":332.06,"t":"2026-10-08T15:30:00Z","v":3836,"vw":331.838705},{"c":331.615,"h":332.1,"l":331.615,"n":15,"o":332.1,"t":"2026-10-08T15:45:00Z","v":730,"vw":331.943346},{"c":331.99,"h":331.99,"l":331.96,"n":3,"o":331.96,"t":"2026-10-08T16:00:00Z","v":300,"vw":331.97},{"c":333.074,"h":333.3,"l":332.04,"n":438,"o":332.04,"t":"2026-10-08T16:15:00Z","v":24967,"vw":332.685306},{"c":332.08,"h":332.91,"l":332.08,"n":92,"o":332.6273,"t":"2026-10-08T16:30:00Z","v":3067,"vw":332.365987},{"c":328.36,"h":332.0975,"l":328.36,"n":189,"o":332.01,"t":"2026-10-08T16:45:00Z","v":8375,"vw":329.559209},{"c":329,"h":329,"l":327.24,"n":75,"o":327.52,"t":"2026-10-08T17:00:00Z","v":3695,"vw":327.730371},{"c":327.01,"h":329.015,"l":326.08,"n":356,"o":328.83,"t":"2026-10-08T17:15:00Z","v":21809,"vw":327.412749},{"c":327.94,"h":328.46,"l":326.965,"n":201,"o":327.22,"t":"2026-10-08T17:30:00Z","v":13534,"vw":327.928826},{"c":327.53,"h":328.16,"l":327.29,"n":115,"o":327.96,"t":"2026-10-08T17:45:00Z","v":5286,"vw":327.8496},{"c":328.91,"h":328.96,"l":327.86,"n":61,"o":327.91,"t":"2026-10-08T18:00:00Z","v":3300,"vw":328.420831},{"c":329.9169,"h":330,"l":328.95,"n":309,"o":328.96,"t":"2026-10-08T18:15:00Z","v":28306,"vw":329.500591},{"c":328.1801,"h":329.44,"l":328.1801,"n":37,"o":329.44,"t":"2026-10-08T18:30:00Z","v":1375,"vw":328.76875},{"c":328.42,"h":328.625,"l":328.255,"n":50,"o":328.255,"t":"2026-10-08T18:45:00Z","v":9315,"vw":328.443584},{"c":327.63,"h":328.355,"l":327.49,"n":176,"o":328.29,"t":"2026-10-08T19:00:00Z","v":8959,"vw":327.893336},{"c":327.89,"h":328.72,"l":327.52,"n":102,"o":327.52,"t":"2026-10-08T19:15:00Z","v":6716,"vw":328.090835},{"c":327.96,"h":328.33,"l":327.76,"n":165,"o":328.33,"t":"2026-10-08T19:30:00Z","v":6996,"vw":328.020223},{"c":329.2,"h":329.36,"l":327.875,"n":690,"o":327.94,"t":"2026-10-08T19:45:00Z","v":33837,"vw":328.630931},{"c":329.21,"h":329.21,"l":329.21,"n":6,"o":329.21,"t":"2026-10-08T20:00:00Z","v":3261,"vw":329.21},{"c":330.15,"h":332.05,"l":329.99,"n":11,"o":332.05,"t":"2026-10-09T08:00:00Z","v":1916,"vw":330.18795},{"c":333,"h":333,"l":333,"n":11,"o":333,"t":"2026-10-09T08:15:00Z","v":1722,"vw":333},{"c":329.77,"h":332.68,"l":329.65,"n":166,"o":331.77,"t":"2026-10-09T13:30:00Z","v":9320,"vw":330.477069},{"c":329.93,"h":330.14,"l":329.3,"n":108,"o":329.9,"t":"2026-10-09T13:45:00Z","v":29238,"vw":330.060229},{"c":329.9,"h":330.43,"l":329.455,"n":99,"o":330.37,"t":"2026-10-09T14:00:00Z","v":5046,"vw":329.931981},{"c":330.065,"h":330.13,"l":329.73,"n":31,"o":329.81,"t":"2026-10-09T14:15:00Z","v":5192,"vw":329.816968},{"c":329.97,"h":330.755,"l":329.82,"n":27,"o":330.71,"t":"2026-10-09T14:30:00Z","v":1506,"vw":330.0495},{"c":330.96,"h":330.96,"l":330.06,"n":55,"o":330.06,"t":"2026-10-09T14:45:00Z","v":3489,"vw":330.586531},{"c":330.18,"h":330.89,"l":330.17,"n":56,"o":330.69,"t":"2026-10-09T15:00:00Z","v":5873,"vw":330.30557},{"c":330.46,"h":330.46,"l":330.07,"n":11,"o":330.08,"t":"2026-10-09T15:15:00Z","v":724,"vw":330.201667},{"c":330.805,"h":330.86,"l":330.125,"n":16,"o":330.125,"t":"2026-10-09T15:30:00Z","v":849,"vw":330.578929},{"c":330.61,"h":330.624,"l":330.4334,"n":9,"o":330.624,"t":"2026-10-09T15:45:00Z","v":963,"vw":330.551041},{"c":330.61,"h":330.61,"l":329.995,"n":22,"o":330.27,"t":"2026-10-09T16:00:00Z","v":1388,"vw":330.096478},{"c":330.4,"h":330.57,"l":330.31,"n":9,"o":330.57,"t":"2026-10-09T16:15:00Z","v":463,"vw":330.42},{"c":330.178,"h":330.7,"l":330.178,"n":12,"o":330.7,"t":"2026-10-09T16:30:00Z","v":863,"vw":330.399207},{"c":330.43,"h":330.62,"l":330.41,"n":25,"o":330.41,"t":"2026-10-09T16:45:00Z","v":708,"vw":330.4725},{"c":330.35,"h":330.5447,"l":330.27,"n":23,"o":330.48,"t":"2026-10-09T17:00:00Z","v":1224,"vw":330.407855},{"c":330.83,"h":330.91,"l":330.47,"n":28,"o":330.56,"t":"2026-10-09T17:15:00Z","v":13222,"vw":330.56432},{"c":331.05,"h":331.05,"l":330.81,"n":23,"o":330.81,"t":"2026-10-09T17:30:00Z","v":1225,"vw":330.878889},{"c":330.93,"h":331.04,"l":330.89,"n":31,"o":330.89,"t":"2026-10-09T17:45:00Z","v":2495,"vw":330.993603},{"c":330.8705,"h":330.91,"l":330.85,"n":23,"o":330.91,"t":"2026-10-09T18:00:00Z","v":1261,"vw":330.864604},{"c":330.93,"h":331.15,"l":330.8,"n":72,"o":330.8,"t":"2026-10-09T18:15:00Z","v":1682,"vw":331.006818},{"c":330.68,"h":330.9087,"l":330.68,"n":19,"o":330.89,"t":"2026-10-09T18:30:00Z","v":2779,"vw":330.81293},{"c":330.9,"h":331.35,"l":330.87,"n":60,"o":330.87,"t":"2026-10-09T18:45:00Z","v":3088,"vw":331.007184},{"c":330.95,"h":330.95,"l":330.95,"n":3,"o":330.95,"t":"2026-10-09T19:00:00Z","v":125,"vw":330.95},{"c":331.235,"h":331.42,"l":331.11,"n":16,"o":331.11,"t":"2026-10-09T19:15:00Z","v":914,"vw":331.26},{"c":330.7,"h":331.24,"l":330.6875,"n":81,"o":331.24,"t":"2026-10-09T19:30:00Z","v":2647,"vw":330.910577},{"c":331.54,"h":331.6,"l":330.76,"n":1685,"o":330.76,"t":"2026-10-09T19:45:00Z","v":274901,"vw":331.424348},{"c":331.53,"h":331.55,"l":330.77,"n":65,"o":331.55,"t":"2026-10-09T20:00:00Z","v":3528353,"vw":331.549952},{"c":327.79,"h":329.42,"l":327.79,"n":89,"o":329.42,"t":"2026-10-12T13:30:00Z","v":5750,"vw":328.389209},{"c":328.06,"h":328.34,"l":327.49,"n":113,"o":328.34,"t":"2026-10-12T13:45:00Z","v":8016,"vw":327.798977},{"c":326.83,"h":327.73,"l":326.65,"n":46,"o":327.72,"t":"2026-10-12T14:00:00Z","v":2061,"vw":327.374167},{"c":326.59,"h":327.21,"l":326.3,"n":236,"o":326.92,"t":"2026-10-12T14:15:00Z","v":30591,"vw":326.472832},{"c":326.58,"h":326.58,"l":326.22,"n":10,"o":326.22,"t":"2026-10-12T14:30:00Z","v":538,"vw":326.376667},{"c":326.75,"h":326.85,"l":326.7,"n":15,"o":326.7,"t":"2026-10-12T14:45:00Z","v":612,"vw":326.764546},{"c":326.69,"h":326.9,"l":326.69,"n":6,"o":326.9,"t":"2026-10-12T15:00:00Z","v":361,"vw":326.795},{"c":326.48,"h":326.66,"l":326.32,"n":25,"o":326.44,"t":"2026-10-12T15:15:00Z","v":1715,"vw":326.475505},{"c":326.78,"h":326.78,"l":326.484,"n":38,"o":326.484,"t":"2026-10-12T15:30:00Z","v":1859,"vw":326.592574},{"c":327.26,"h":327.26,"l":326.825,"n":17,"o":326.84,"t":"2026-10-12T15:45:00Z","v":1519,"vw":326.921077},{"c":327.06,"h":327.54,"l":326.885,"n":166,"o":327.36,"t":"2026-10-12T16:00:00Z","v":27718,"vw":327.047656},{"c":326.78,"h":327.13,"l":326.78,"n":68,"o":327.005,"t":"2026-10-12T16:15:00Z","v":7253,"vw":326.968038},{"c":327.08,"h":327.08,"l":326.835,"n":26,"o":326.835,"t":"2026-10-12T16:30:00Z","v":1320,"vw":326.922579},{"c":326.14,"h":326.74,"l":326.1,"n":39,"o":326.74,"t":"2026-10-12T16:45:00Z","v":2041,"vw":326.443571},{"c":326.35,"h":326.48,"l":326.25,"n":12,"o":326.25,"t":"2026-10-12T17:00:00Z","v":889,"vw":326.406516},{"c":326.03,"h":326.28,"l":326,"n":37,"o":326.28,"t":"2026-10-12T17:15:00Z","v":1456,"vw":326.144348},{"c":325.98,"h":326.015,"l":325.98,"n":6,"o":326.015,"t":"2026-10-12T17:30:00Z","v":433,"vw":326.005028},{"c":325.79,"h":326.015,"l":325.79,"n":18,"o":325.994,"t":"2026-10-12T17:45:00Z","v":765,"vw":325.923918},{"c":325.99,"h":325.99,"l":325.885,"n":9,"o":325.885,"t":"2026-10-12T18:00:00Z","v":423,"vw":325.9275},{"c":325.77,"h":325.94,"l":325.74,"n":17,"o":325.94,"t":"2026-10-12T18:15:00Z","v":921,"vw":325.808333},{"c":325.76,"h":325.77,"l":325.7275,"n":26,"o":325.77,"t":"2026-10-12T18:30:00Z","v":445,"vw":325.7525},{"c":325.3,"h":325.45,"l":325.27,"n":58,"o":325.45,"t":"2026-10-12T18:45:00Z","v":2126,"vw":325.357149},{"c":325.48,"h":325.64,"l":325.385,"n":29,"o":325.54,"t":"2026-10-12T19:00:00Z","v":1163,"vw":325.519286},{"c":325.88,"h":325.88,"l":325.31,"n":32,"o":325.3801,"t":"2026-10-12T19:15:00Z","v":1549,"vw":325.510326},{"c":326.1,"h":326.15,"l":325.9,"n":69,"o":325.9,"t":"2026-10-12T19:30:00Z","v":2126,"vw":326.0755},{"c":326.05,"h":326.1,"l":325.74,"n":594,"o":325.99,"t":"2026-10-12T19:45:00Z","v":35605,"vw":326.01213},{"c":326.19,"h":326.19,"l":326.19,"n":8,"o":326.19,"t":"2026-10-12T20:00:00Z","v":41318,"vw":326.19},{"c":323.78,"h":323.92,"l":320.04,"n":126,"o":320.59,"t":"2026-10-13T13:30:00Z","v":7997,"vw":322.727564},{"c":323.25,"h":323.85,"l":323.2,"n":87,"o":323.8,"t":"2026-10-13T13:45:00Z","v":20436,"vw":323.556267},{"c":323.61,"h":323.86,"l":323,"n":87,"o":323,"t":"2026-10-13T14:00:00Z","v":10191,"vw":323.711613},{"c":323,"h":323.96,"l":323,"n":69,"o":323.96,"t":"2026-10-13T14:15:00Z","v":3824,"vw":323.459223},{"c":323.17,"h":323.46,"l":322.79,"n":46,"o":323,"t":"2026-10-13T14:30:00Z","v":4792,"vw":323.141138},{"c":322.16,"h":322.995,"l":322.08,"n":53,"o":322.995,"t":"2026-10-13T14:45:00Z","v":2996,"vw":322.517331},{"c":322.58,"h":322.58,"l":321.91,"n":47,"o":322.05,"t":"2026-10-13T15:00:00Z","v":2439,"vw":322.157719},{"c":321.82,"h":322.735,"l":321.82,"n":46,"o":322.575,"t":"2026-10-13T15:15:00Z","v":1852,"vw":322.235909},{"c":321.385,"h":321.64,"l":321.21,"n":50,"o":321.64,"t":"2026-10-13T15:30:00Z","v":2917,"vw":321.433011},{"c":322.23,"h":322.27,"l":321.03,"n":40,"o":321.18,"t":"2026-10-13T15:45:00Z","v":1976,"vw":321.781875},{"c":323.005,"h":323.04,"l":322.33,"n":69,"o":322.33,"t":"2026-10-13T16:00:00Z","v":4186,"vw":322.726322},{"c":324.11,"h":324.115,"l":323.145,"n":25,"o":323.145,"t":"2026-10-13T16:15:00Z","v":5232,"vw":323.808696},{"c":323.89,"h":324.62,"l":323.89,"n":24,"o":324.62,"t":"2026-10-13T16:30:00Z","v":1291,"vw":324.464643},{"c":323.44,"h":324.11,"l":323.44,"n":32,"o":324.03,"t":"2026-10-13T16:45:00Z","v":1306,"vw":323.745105},{"c":323.115,"h":323.33,"l":323.115,"n":23,"o":323.33,"t":"2026-10-13T17:00:00Z","v":850,"vw":323.262919},{"c":323.05,"h":323.05,"l":323.05,"n":7,"o":323.05,"t":"2026-10-13T17:15:00Z","v":468,"vw":323.05},{"c":322.43,"h":322.43,"l":322.37,"n":15,"o":322.375,"t":"2026-10-13T17:30:00Z","v":911,"vw":322.383065},{"c":322.66,"h":323.43,"l":322.625,"n":180,"o":323.43,"t":"2026-10-13T17:45:00Z","v":7829,"vw":323.180531},{"c":323.945,"h":324.14,"l":323.18,"n":107,"o":323.18,"t":"2026-10-13T18:00:00Z","v":7395,"vw":323.542168},{"c":324.26,"h":324.26,"l":323.62,"n":27,"o":324.05,"t":"2026-10-13T18:15:00Z","v":799,"vw":323.942},{"c":323.625,"h":323.91,"l":323.56,"n":59,"o":323.91,"t":"2026-10-13T18:30:00Z","v":1321,"vw":323.773089},{"c":323.58,"h":323.585,"l":323.37,"n":51,"o":323.48,"t":"2026-10-13T18:45:00Z","v":1559,"vw":323.513624},{"c":323.72,"h":323.72,"l":323.34,"n":32,"o":323.555,"t":"2026-10-13T19:00:00Z","v":1662,"vw":323.506993},{"c":323.79,"h":323.86,"l":323.53,"n":90,"o":323.62,"t":"2026-10-13T19:15:00Z","v":27038,"vw":323.658021},{"c":323.75,"h":324.02,"l":323.61,"n":287,"o":324.02,"t":"2026-10-13T19:30:00Z","v":14208,"vw":323.785974},{"c":324.22,"h":324.44,"l":323.64,"n":268,"o":323.65,"t":"2026-10-13T19:45:00Z","v":13805,"vw":324.099537},{"c":324.27,"h":324.27,"l":324.27,"n":3,"o":324.27,"t":"2026-10-13T20:00:00Z","v":694,"vw":324.27},{"c":318.73,"h":319.46,"l":318.57,"n":79,"o":319.46,"t":"2026-10-14T13:30:00Z","v":3283,"vw":319.185104},{"c":317.67,"h":319.97,"l":317.64,"n":90,"o":319.12,"t":"2026-10-14T13:45:00Z","v":8442,"vw":318.856809},{"c":317.16,"h":317.8,"l":316.95,"n":57,"o":317.17,"t":"2026-10-14T14:00:00Z","v":1742,"vw":317.357143},{"c":317.24,"h":317.75,"l":317.24,"n":24,"o":317.57,"t":"2026-10-14T14:15:00Z","v":1146,"vw":317.519568},{"c":317.39,"h":317.43,"l":316.83,"n":110,"o":317.13,"t":"2026-10-14T14:30:00Z","v":4256,"vw":317.266822},{"c":317.15,"h":317.42,"l":316.35,"n":166,"o":317.33,"t":"2026-10-14T14:45:00Z","v":7603,"vw":317.022283},{"c":315.61,"h":317.42,"l":315.45,"n":227,"o":317.42,"t":"2026-10-14T15:00:00Z","v":12110,"vw":316.762701},{"c":315.63,"h":315.89,"l":315.49,"n":30,"o":315.87,"t":"2026-10-14T15:15:00Z","v":792,"vw":315.72},{"c":314.77,"h":315.07,"l":314.77,"n":11,"o":315.07,"t":"2026-10-14T15:30:00Z","v":1243,"vw":314.954765},{"c":314.46,"h":314.61,"l":314.33,"n":48,"o":314.35,"t":"2026-10-14T16:00:00Z","v":3379,"vw":314.403776},{"c":313.28,"h":313.57,"l":313.19,"n":42,"o":313.45,"t":"2026-10-14T16:15:00Z","v":2920,"vw":313.329069},{"c":313.63,"h":313.63,"l":313.225,"n":26,"o":313.24,"t":"2026-10-14T16:30:00Z","v":714,"vw":313.309},{"c":314.13,"h":314.13,"l":313.9,"n":11,"o":313.9,"t":"2026-10-14T16:45:00Z","v":1203,"vw":314.108995},{"c":313.52,"h":313.52,"l":313.45,"n":2,"o":313.45,"t":"2026-10-14T17:00:00Z","v":200,"vw":313.485},{"c":312.68,"h":313.4,"l":312.67,"n":28,"o":313.4,"t":"2026-10-14T17:15:00Z","v":1607,"vw":313.024435},{"c":312.46,"h":312.87,"l":312.42,"n":42,"o":312.83,"t":"2026-10-14T17:30:00Z","v":877,"vw":312.695},{"c":312.01,"h":312.66,"l":312.01,"n":37,"o":312.4236,"t":"2026-10-14T17:45:00Z","v":1706,"vw":312.392045},{"c":312.18,"h":312.416,"l":311.55,"n":11,"o":311.55,"t":"2026-10-14T18:00:00Z","v":788,"vw":312.261874},{"c":312.55,"h":312.84,"l":312.22,"n":99,"o":312.84,"t":"2026-10-14T18:15:00Z","v":8977,"vw":312.446101},{"c":312.36,"h":312.495,"l":312.36,"n":6,"o":312.495,"t":"2026-10-14T18:30:00Z","v":562,"vw":312.385328},{"c":312.2,"h":312.52,"l":311.86,"n":129,"o":311.865,"t":"2026-10-14T18:45:00Z","v":8798,"vw":312.200958},{"c":311.9,"h":312,"l":311.43,"n":91,"o":311.77,"t":"2026-10-14T19:00:00Z","v":7005,"vw":311.711261},{"c":312.71,"h":312.92,"l":311.75,"n":861,"o":311.785,"t":"2026-10-14T19:15:00Z","v":64076,"vw":312.519546},{"c":313.19,"h":313.34,"l":312.51,"n":129,"o":312.51,"t":"2026-10-14T19:30:00Z","v":8042,"vw":312.890436},{"c":312.48,"h":313.06,"l":312.17,"n":607,"o":312.66,"t":"2026-10-14T19:45:00Z","v":33712,"vw":312.385043},{"c":312.25,"h":312.47,"l":312.25,"n":46,"o":312.27,"t":"2026-10-14T20:00:00Z","v":51573,"vw":312.459413},{"c":307.5,"h":308.145,"l":304.42,"n":474,"o":305.3,"t":"2026-10-15T13:30:00Z","v":26841,"vw":305.601314},{"c":305.18,"h":308.06,"l":304.31,"n":215,"o":307.88,"t":"2026-10-15T13:45:00Z","v":12516,"vw":306.049409},{"c":306.5925,"h":307.785,"l":305.315,"n":286,"o":305.35,"t":"2026-10-15T14:00:00Z","v":20752,"vw":306.524807},{"c":306.905,"h":307.24,"l":306.3,"n":120,"o":306.5,"t":"2026-10-15T14:15:00Z","v":22038,"vw":306.928871},{"c":308.51,"h":308.51,"l":306.1525,"n":61,"o":306.16,"t":"2026-10-15T14:30:00Z","v":3102,"vw":307.236344},{"c":309.87,"h":310,"l":308.08,"n":208,"o":308.665,"t":"2026-10-15T14:45:00Z","v":13588,"vw":309.17556},{"c":310.8,"h":311.04,"l":309.24,"n":315,"o":309.79,"t":"2026-10-15T15:00:00Z","v":18066,"vw":310.091187},{"c":310.45,"h":311.25,"l":310.345,"n":196,"o":311.1,"t":"2026-10-15T15:15:00Z","v":13256,"vw":310.976502},{"c":310.4,"h":310.54,"l":309.98,"n":47,"o":310,"t":"2026-10-15T15:30:00Z","v":2237,"vw":310.143662},{"c":310.36,"h":310.54,"l":309.88,"n":64,"o":309.88,"t":"2026-10-15T15:45:00Z","v":1877,"vw":310.212218},{"c":310.06,"h":311.02,"l":310.06,"n":51,"o":310.84,"t":"2026-10-15T16:00:00Z","v":3397,"vw":310.38494},{"c":309.49,"h":309.94,"l":309.42,"n":34,"o":309.94,"t":"2026-10-15T16:15:00Z","v":1527,"vw":309.760341},{"c":310.06,"h":310.1375,"l":309.65,"n":97,"o":309.795,"t":"2026-10-15T16:30:00Z","v":5821,"vw":309.959267},{"c":309.46,"h":310.14,"l":309.46,"n":28,"o":310.085,"t":"2026-10-15T16:45:00Z","v":2725,"vw":310.022234},{"c":310.42,"h":310.49,"l":309.655,"n":49,"o":309.7,"t":"2026-10-15T17:00:00Z","v":2367,"vw":310.126129},{"c":310.295,"h":310.35,"l":310.23,"n":68,"o":310.295,"t":"2026-10-15T17:15:00Z","v":3949,"vw":310.271177},{"c":310.835,"h":310.835,"l":310.835,"n":3,"o":310.835,"t":"2026-10-15T17:30:00Z","v":133,"vw":310.835},{"c":311.54,"h":311.54,"l":311.3496,"n":24,"o":311.3496,"t":"2026-10-15T17:45:00Z","v":1301,"vw":311.46688},{"c":310.11,"h":311.13,"l":310.11,"n":83,"o":311.06,"t":"2026-10-15T18:00:00Z","v":5327,"vw":310.471028},{"c":309.88,"h":310.12,"l":309.88,"n":21,"o":310.12,"t":"2026-10-15T18:15:00Z","v":908,"vw":310.024744},{"c":310.35,"h":310.58,"l":310.14,"n":57,"o":310.495,"t":"2026-10-15T18:30:00Z","v":2899,"vw":310.438843},{"c":311.11,"h":311.2,"l":310.44,"n":116,"o":310.54,"t":"2026-10-15T18:45:00Z","v":5636,"vw":310.868277},{"c":312.58,"h":312.58,"l":311.35,"n":58,"o":311.35,"t":"2026-10-15T19:00:00Z","v":2346,"vw":311.752722},{"c":313.24,"h":313.74,"l":313.21,"n":110,"o":313.21,"t":"2026-10-15T19:15:00Z","v":4274,"vw":313.490955},{"c":314.01,"h":314.01,"l":312.99,"n":31,"o":313.17,"t":"2026-10-15T19:30:00Z","v":1325,"vw":313.185381},{"c":314.26,"h":314.525,"l":313.85,"n":626,"o":314.09,"t":"2026-10-15T19:45:00Z","v":37330,"vw":314.339726},{"c":314.06,"h":314.06,"l":314.06,"n":9,"o":314.06,"t":"2026-10-15T20:00:00Z","v":44117,"vw":314.06},{"c":309.47,"h":311.74,"l":308.495,"n":320,"o":311.74,"t":"2026-10-16T13:30:00Z","v":28034,"vw":309.555412},{"c":308,"h":309.94,"l":307.66,"n":270,"o":309.94,"t":"2026-10-16T13:45:00Z","v":17473,"vw":308.74044},{"c":308.4,"h":308.59,"l":307.34,"n":185,"o":308.01,"t":"2026-10-16T14:00:00Z","v":15768,"vw":308.215136},{"c":307.27,"h":308.82,"l":307.27,"n":132,"o":308.43,"t":"2026-10-16T14:15:00Z","v":5826,"vw":308.373183},{"c":309.17,"h":309.29,"l":307.145,"n":99,"o":307.23,"t":"2026-10-16T14:30:00Z","v":5601,"vw":308.349891},{"c":308,"h":309.58,"l":307.77,"n":88,"o":309.23,"t":"2026-10-16T14:45:00Z","v":4103,"vw":308.871632},{"c":305.45,"h":307.84,"l":305.075,"n":99,"o":307.84,"t":"2026-10-16T15:00:00Z","v":5312,"vw":306.005003},{"c":305.3,"h":305.74,"l":304.77,"n":175,"o":305.5,"t":"2026-10-16T15:15:00Z","v":9329,"vw":305.436783},{"c":305.83,"h":306.06,"l":305.33,"n":362,"o":305.33,"t":"2026-10-16T15:30:00Z","v":25453,"vw":305.783541},{"c":304.82,"h":306.16,"l":304.81,"n":93,"o":305.88,"t":"2026-10-16T15:45:00Z","v":6353,"vw":305.242783},{"c":305.115,"h":305.115,"l":304.2,"n":160,"o":304.62,"t":"2026-10-16T16:00:00Z","v":10503,"vw":304.667123},{"c":305.065,"h":305.535,"l":304.92,"n":75,"o":305.535,"t":"2026-10-16T16:15:00Z","v":3546,"vw":305.131333},{"c":304.955,"h":305.02,"l":304.54,"n":53,"o":304.99,"t":"2026-10-16T16:30:00Z","v":2272,"vw":304.912907},{"c":304.13,"h":305.03,"l":304.13,"n":64,"o":304.92,"t":"2026-10-16T16:45:00Z","v":3709,"vw":304.816471},{"c":303.31,"h":304.45,"l":303.21,"n":130,"o":304.45,"t":"2026-10-16T17:00:00Z","v":6342,"vw":303.924118},{"c":302.8925,"h":303.14,"l":302.055,"n":92,"o":303.14,"t":"2026-10-16T17:15:00Z","v":4209,"vw":302.543727},{"c":303.44,"h":303.89,"l":302.805,"n":189,"o":303.13,"t":"2026-10-16T17:30:00Z","v":9197,"vw":303.193244},{"c":302.35,"h":303.5,"l":302.1,"n":114,"o":303.5,"t":"2026-10-16T17:45:00Z","v":5401,"vw":302.627955},{"c":302.25,"h":302.395,"l":301.68,"n":190,"o":302.14,"t":"2026-10-16T18:00:00Z","v":8688,"vw":301.964759},{"c":301.92,"h":302.43,"l":301.59,"n":101,"o":302.43,"t":"2026-10-16T18:15:00Z","v":5200,"vw":301.912754},{"c":301.34,"h":302.06,"l":301.25,"n":104,"o":301.87,"t":"2026-10-16T18:30:00Z","v":4496,"vw":301.746304},{"c":300.85,"h":301.7,"l":300.61,"n":196,"o":301.61,"t":"2026-10-16T18:45:00Z","v":48763,"vw":301.583161},{"c":301.39,"h":301.39,"l":299.82,"n":109,"o":300.98,"t":"2026-10-16T19:00:00Z","v":5446,"vw":300.499408},{"c":301.67,"h":302.08,"l":301.03,"n":147,"o":301.49,"t":"2026-10-16T19:15:00Z","v":22827,"vw":301.619987},{"c":300.26,"h":302.2799,"l":300.25,"n":502,"o":302.2799,"t":"2026-10-16T19:30:00Z","v":26345,"vw":300.657485},{"c":300.95,"h":301.2,"l":300.2,"n":627,"o":300.39,"t":"2026-10-16T19:45:00Z","v":54864,"vw":300.94807},{"c":301.2,"h":301.2,"l":300.81,"n":11,"o":300.81,"t":"2026-10-16T20:00:00Z","v":85150,"vw":301.196596},{"c":301.2,"h":301.2,"l":301.2,"n":1,"o":301.2,"t":"2026-10-16T20:15:00Z","v":3110,"vw":301.2},{"c":303.74,"h":303.74,"l":303.74,"n":1,"o":303.74,"t":"2026-10-16T23:45:00Z","v":100,"vw":303.74},{"c":307.16,"h":307.885,"l":306.5,"n":195,"o":307.18,"t":"2026-10-19T13:30:00Z","v":11327,"vw":307.120175},{"c":305.24,"h":306.95,"l":305.23,"n":90,"o":306.35,"t":"2026-10-19T13:45:00Z","v":3435,"vw":305.954673},{"c":305.34,"h":305.44,"l":304.7,"n":24,"o":305.44,"t":"2026-10-19T14:00:00Z","v":1473,"vw":305.268719},{"c":306.575,"h":307.03,"l":306.445,"n":69,"o":306.47,"t":"2026-10-19T14:15:00Z","v":3167,"vw":306.741707},{"c":306.57,"h":306.57,"l":305.78,"n":96,"o":306.145,"t":"2026-10-19T14:30:00Z","v":11129,"vw":306.156484},{"c":306.75,"h":307.09,"l":306.45,"n":18,"o":307.09,"t":"2026-10-19T14:45:00Z","v":745,"vw":306.760645},{"c":307.11,"h":307.4,"l":307.1,"n":34,"o":307.16,"t":"2026-10-19T15:00:00Z","v":1891,"vw":307.236195},{"c":308.615,"h":308.615,"l":307.41,"n":12,"o":307.41,"t":"2026-10-19T15:15:00Z","v":612,"vw":308.083716},{"c":308.84,"h":308.84,"l":308.305,"n":18,"o":308.305,"t":"2026-10-19T15:30:00Z","v":463,"vw":308.538333},{"c":308.33,"h":308.55,"l":308.33,"n":50,"o":308.47,"t":"2026-10-19T15:45:00Z","v":2238,"vw":308.414876},{"c":307.7177,"h":307.93,"l":307.47,"n":41,"o":307.47,"t":"2026-10-19T16:00:00Z","v":2469,"vw":307.685457},{"c":307.47,"h":307.47,"l":307.47,"n":2,"o":307.47,"t":"2026-10-19T16:15:00Z","v":107,"vw":307.47},{"c":307.17,"h":307.17,"l":306.89,"n":41,"o":307.025,"t":"2026-10-19T16:30:00Z","v":1618,"vw":307.008407},{"c":306.25,"h":307.015,"l":306.16,"n":31,"o":307.015,"t":"2026-10-19T16:45:00Z","v":1852,"vw":306.388703},{"c":305.98,"h":306.42,"l":305.79,"n":145,"o":305.79,"t":"2026-10-19T17:00:00Z","v":8495,"vw":306.039705},{"c":306.225,"h":306.245,"l":306.0151,"n":18,"o":306.0151,"t":"2026-10-19T17:15:00Z","v":705,"vw":306.152543},{"c":305.885,"h":306.05,"l":305.58,"n":83,"o":305.73,"t":"2026-10-19T17:30:00Z","v":3175,"vw":305.816356},{"c":305.08,"h":305.54,"l":304.97,"n":105,"o":305.44,"t":"2026-10-19T17:45:00Z","v":7786,"vw":305.369618},{"c":305.36,"h":305.7,"l":305.18,"n":65,"o":305.65,"t":"2026-10-19T18:00:00Z","v":2858,"vw":305.411746},{"c":305.5351,"h":305.5351,"l":305.5351,"n":3,"o":305.5351,"t":"2026-10-19T18:15:00Z","v":165,"vw":305.5351},{"c":305.255,"h":305.255,"l":304.66,"n":11,"o":304.91,"t":"2026-10-19T18:30:00Z","v":506,"vw":304.938107},{"c":305.715,"h":305.725,"l":305.56,"n":18,"o":305.56,"t":"2026-10-19T18:45:00Z","v":770,"vw":305.67482},{"c":305.635,"h":305.635,"l":305.635,"n":22,"o":305.635,"t":"2026-10-19T19:00:00Z","v":514,"vw":305.635},{"c":306.83,"h":306.83,"l":305.78,"n":73,"o":305.78,"t":"2026-10-19T19:15:00Z","v":3704,"vw":306.184465},{"c":306.9684,"h":307.35,"l":306.528,"n":32,"o":306.58,"t":"2026-10-19T19:30:00Z","v":2335,"vw":307.047465},{"c":305.01,"h":306.88,"l":305.01,"n":566,"o":306.88,"t":"2026-10-19T19:45:00Z","v":37457,"vw":305.590531},{"c":305.11,"h":305.11,"l":305.11,"n":6,"o":305.11,"t":"2026-10-19T20:00:00Z","v":8390,"vw":305.11},{"c":305.45,"h":305.45,"l":305.45,"n":6,"o":305.45,"t":"2026-10-19T20:30:00Z","v":897,"vw":305.45},{"c":305.5,"h":305.5,"l":305.5,"n":4,"o":305.5,"t":"2026-10-19T20:45:00Z","v":598,"vw":305.5},{"c":305,"h":305,"l":302.9,"n":32,"o":303.27,"t":"2026-10-20T09:30:00Z","v":2037,"vw":303.856949},{"c":302.99,"h":305,"l":302.73,"n":6,"o":302.73,"t":"2026-10-20T09:45:00Z","v":782,"vw":303.568613},{"c":300.58,"h":303.3458,"l":300.58,"n":136,"o":302.93,"t":"2026-10-20T13:30:00Z","v":7530,"vw":302.372833},{"c":304.57,"h":304.57,"l":301.6,"n":47,"o":301.76,"t":"2026-10-20T13:45:00Z","v":2321,"vw":302.813714},{"c":305.7943,"h":306.03,"l":304.32,"n":51,"o":304.33,"t":"2026-10-20T14:00:00Z","v":2554,"vw":305.099398},{"c":306.95,"h":306.95,"l":306.21,"n":44,"o":306.21,"t":"2026-10-20T14:15:00Z","v":1708,"vw":306.707643},{"c":307.6,"h":308.64,"l":307.17,"n":108,"o":308.64,"t":"2026-10-20T14:30:00Z","v":8490,"vw":307.58206},{"c":308.93,"h":308.93,"l":307.47,"n":49,"o":307.83,"t":"2026-10-20T14:45:00Z","v":1999,"vw":307.787692},{"c":306.9,"h":308.64,"l":306.84,"n":91,"o":308.635,"t":"2026-10-20T15:00:00Z","v":4436,"vw":307.663153},{"c":307.15,"h":307.29,"l":306.7575,"n":36,"o":306.7575,"t":"2026-10-20T15:15:00Z","v":2863,"vw":307.138717},{"c":306.19,"h":306.7,"l":306.19,"n":28,"o":306.7,"t":"2026-10-20T15:30:00Z","v":1160,"vw":306.410332},{"c":307.555,"h":307.555,"l":306.52,"n":24,"o":306.52,"t":"2026-10-20T15:45:00Z","v":1091,"vw":307.072384},{"c":307.2925,"h":307.67,"l":307.25,"n":15,"o":307.28,"t":"2026-10-20T16:00:00Z","v":880,"vw":307.445417},{"c":307.4532,"h":307.4532,"l":306.78,"n":35,"o":307.16,"t":"2026-10-20T16:15:00Z","v":1421,"vw":307.016078},{"c":307.11,"h":307.63,"l":307.11,"n":75,"o":307.19,"t":"2026-10-20T16:30:00Z","v":4943,"vw":307.359146},{"c":306.49,"h":307.02,"l":306.49,"n":17,"o":306.92,"t":"2026-10-20T16:45:00Z","v":1135,"vw":306.827778},{"c":306.59,"h":306.81,"l":306.39,"n":169,"o":306.8,"t":"2026-10-20T17:00:00Z","v":8870,"vw":306.644159},{"c":306.71,"h":306.79,"l":306.71,"n":10,"o":306.79,"t":"2026-10-20T17:15:00Z","v":430,"vw":306.75},{"c":307.1,"h":307.31,"l":307.1,"n":8,"o":307.31,"t":"2026-10-20T17:30:00Z","v":399,"vw":307.200962},{"c":307.495,"h":307.61,"l":307.48,"n":14,"o":307.61,"t":"2026-10-20T17:45:00Z","v":733,"vw":307.521809},{"c":307.3824,"h":307.45,"l":307.27,"n":38,"o":307.44,"t":"2026-10-20T18:00:00Z","v":1652,"vw":307.38535},{"c":307.12,"h":307.16,"l":307.12,"n":9,"o":307.16,"t":"2026-10-20T18:15:00Z","v":424,"vw":307.135444},{"c":306.32,"h":307.155,"l":306.3,"n":45,"o":307.155,"t":"2026-10-20T18:30:00Z","v":1411,"vw":306.774046},{"c":306.75,"h":306.79,"l":306.75,"n":14,"o":306.79,"t":"2026-10-20T18:45:00Z","v":757,"vw":306.77479},{"c":306.95,"h":307.2051,"l":306.95,"n":29,"o":307.2051,"t":"2026-10-20T19:00:00Z","v":1547,"vw":307.092523},{"c":306.52,"h":307.019,"l":306.3,"n":118,"o":307.019,"t":"2026-10-20T19:15:00Z","v":16510,"vw":306.405433},{"c":306.93,"h":307.17,"l":306.43,"n":450,"o":306.43,"t":"2026-10-20T19:30:00Z","v":33635,"vw":306.598269},{"c":306.23,"h":306.91,"l":306.14,"n":466,"o":306.91,"t":"2026-10-20T19:45:00Z","v":28419,"vw":306.470476},{"c":306.18,"h":306.18,"l":306.18,"n":9,"o":306.18,"t":"2026-10-20T20:00:00Z","v":13059,"vw":306.18},{"c":308.95,"h":308.95,"l":307.9,"n":181,"o":307.9,"t":"2026-10-20T20:30:00Z","v":4127,"vw":308.766204},{"c":309.45,"h":309.45,"l":309.45,"n":1,"o":309.45,"t":"2026-10-20T22:45:00Z","v":100,"vw":309.45},{"c":307.3,"h":309.5,"l":307.29,"n":19,"o":307.77,"t":"2026-10-20T23:00:00Z","v":3135,"vw":308.37214},{"c":307.3,"h":309.4,"l":307.29,"n":13,"o":309.4,"t":"2026-10-20T23:15:00Z","v":2362,"vw":308.325881},{"c":309.1,"h":309.1,"l":307.3,"n":9,"o":307.3,"t":"2026-10-20T23:30:00Z","v":1413,"vw":308.772975},{"c":309.49,"h":309.62,"l":309.49,"n":2,"o":309.62,"t":"2026-10-20T23:45:00Z","v":215,"vw":309.550465},{"c":308.24,"h":309.99,"l":308.24,"n":169,"o":309.99,"t":"2026-10-21T13:30:00Z","v":11011,"vw":309.073172},{"c":308.68,"h":308.86,"l":308.255,"n":72,"o":308.27,"t":"2026-10-21T13:45:00Z","v":4715,"vw":308.522297},{"c":308.24,"h":309.34,"l":307.92,"n":111,"o":308.34,"t":"2026-10-21T14:00:00Z","v":6825,"vw":308.153601},{"c":309.64,"h":309.645,"l":308.2,"n":153,"o":308.4,"t":"2026-10-21T14:15:00Z","v":11292,"vw":308.949196},{"c":309.31,"h":309.91,"l":309.02,"n":33,"o":309.73,"t":"2026-10-21T14:30:00Z","v":1805,"vw":309.425667},{"c":309.8251,"h":309.8251,"l":309.505,"n":4,"o":309.505,"t":"2026-10-21T14:45:00Z","v":327,"vw":309.644483},{"c":310.53,"h":310.53,"l":309.7289,"n":35,"o":309.7289,"t":"2026-10-21T15:00:00Z","v":2105,"vw":310.202123},{"c":310.245,"h":310.37,"l":310.13,"n":74,"o":310.23,"t":"2026-10-21T15:15:00Z","v":3924,"vw":310.251266},{"c":311.31,"h":311.39,"l":310.72,"n":33,"o":310.7701,"t":"2026-10-21T15:30:00Z","v":2325,"vw":310.931744},{"c":311.92,"h":312.03,"l":311.62,"n":66,"o":311.62,"t":"2026-10-21T15:45:00Z","v":7127,"vw":311.866858},{"c":311.44,"h":311.85,"l":311.06,"n":92,"o":311.74,"t":"2026-10-21T16:00:00Z","v":3777,"vw":311.338728},{"c":311.035,"h":311.53,"l":310.98,"n":55,"o":311.23,"t":"2026-10-21T16:15:00Z","v":5740,"vw":311.17553},{"c":312.21,"h":312.24,"l":311.02,"n":137,"o":311.25,"t":"2026-10-21T16:30:00Z","v":7488,"vw":311.381106},{"c":311.945,"h":312.19,"l":311.665,"n":83,"o":311.91,"t":"2026-10-21T16:45:00Z","v":5003,"vw":311.936218},{"c":311.91,"h":311.96,"l":311.91,"n":43,"o":311.96,"t":"2026-10-21T17:00:00Z","v":1540,"vw":311.938261},{"c":312.24,"h":312.59,"l":312.215,"n":23,"o":312.59,"t":"2026-10-21T17:15:00Z","v":1012,"vw":312.346875},{"c":311.88,"h":312.02,"l":311.88,"n":26,"o":312.02,"t":"2026-10-21T17:30:00Z","v":1181,"vw":312.0025},{"c":311.755,"h":311.85,"l":311.755,"n":13,"o":311.85,"t":"2026-10-21T17:45:00Z","v":515,"vw":311.809598},{"c":311.94,"h":312.015,"l":311.8,"n":16,"o":311.8,"t":"2026-10-21T18:00:00Z","v":2616,"vw":311.938952},{"c":311.94,"h":312.14,"l":311.94,"n":8,"o":312.09,"t":"2026-10-21T18:30:00Z","v":401,"vw":312.06151},{"c":310.35,"h":311.6,"l":310.35,"n":69,"o":311.51,"t":"2026-10-21T18:45:00Z","v":2905,"vw":310.918646},{"c":309.45,"h":310.43,"l":309.35,"n":110,"o":310.43,"t":"2026-10-21T19:00:00Z","v":5293,"vw":309.682561},{"c":311.14,"h":311.14,"l":310.09,"n":217,"o":310.09,"t":"2026-10-21T19:15:00Z","v":29216,"vw":310.560316},{"c":311.05,"h":311.45,"l":311.045,"n":85,"o":311.1,"t":"2026-10-21T19:30:00Z","v":3085,"vw":311.271192},{"c":310.785,"h":311.65,"l":310.72,"n":452,"o":311.28,"t":"2026-10-21T19:45:00Z","v":26433,"vw":310.991747},{"c":310.48,"h":310.48,"l":310.48,"n":7,"o":310.48,"t":"2026-10-21T20:00:00Z","v":37517,"vw":310.48},{"c":310.7,"h":310.7,"l":310.7,"n":6,"o":310.7,"t":"2026-10-21T20:15:00Z","v":1500,"vw":310.7},{"c":305.3,"h":305.3,"l":303.4,"n":23,"o":303.5,"t":"2026-10-22T09:30:00Z","v":1857,"vw":304.231187},{"c":305.3,"h":305.3,"l":303.3,"n":10,"o":303.4,"t":"2026-10-22T09:45:00Z","v":1684,"vw":303.592781},{"c":303.7,"h":305.3,"l":303.7,"n":22,"o":305.3,"t":"2026-10-22T10:00:00Z","v":1480,"vw":304.250193},{"c":303.7,"h":303.7,"l":303.7,"n":1,"o":303.7,"t":"2026-10-22T10:15:00Z","v":199,"vw":303.7},{"c":306.18,"h":306.18,"l":306.18,"n":3,"o":306.18,"t":"2026-10-22T11:00:00Z","v":164,"vw":306.18},{"c":304.335,"h":304.59,"l":303.3,"n":320,"o":304.49,"t":"2026-10-22T13:30:00Z","v":26616,"vw":303.883304},{"c":304.81,"h":304.925,"l":303.29,"n":130,"o":304.25,"t":"2026-10-22T13:45:00Z","v":8485,"vw":303.991919},{"c":303.58,"h":305.42,"l":303.58,"n":141,"o":304.525,"t":"2026-10-22T14:00:00Z","v":6477,"vw":304.669996},{"c":301.84,"h":303.66,"l":301.7,"n":183,"o":303.49,"t":"2026-10-22T14:15:00Z","v":9582,"vw":302.801506},{"c":301.59,"h":301.9,"l":300.88,"n":125,"o":301.9,"t":"2026-10-22T14:30:00Z","v":4710,"vw":301.452208},{"c":300.895,"h":301.26,"l":300.46,"n":36,"o":301.26,"t":"2026-10-22T14:45:00Z","v":1861,"vw":300.998791},{"c":300.19,"h":301.56,"l":300.13,"n":170,"o":301.56,"t":"2026-10-22T15:00:00Z","v":7724,"vw":300.534321},{"c":301.195,"h":301.57,"l":300.33,"n":51,"o":300.42,"t":"2026-10-22T15:15:00Z","v":2459,"vw":301.279724},{"c":300.7999,"h":301.39,"l":300.38,"n":270,"o":300.93,"t":"2026-10-22T15:30:00Z","v":18251,"vw":300.792811},{"c":301.89,"h":301.99,"l":300.89,"n":102,"o":300.89,"t":"2026-10-22T15:45:00Z","v":10851,"vw":301.778741},{"c":302.41,"h":302.41,"l":301.84,"n":62,"o":302.24,"t":"2026-10-22T16:00:00Z","v":2646,"vw":302.113777},{"c":302.09,"h":302.66,"l":302.09,"n":131,"o":302.46,"t":"2026-10-22T16:15:00Z","v":12551,"vw":302.41686},{"c":300.22,"h":301.745,"l":300.22,"n":46,"o":301.745,"t":"2026-10-22T16:30:00Z","v":2163,"vw":301.227917},{"c":300.165,"h":300.165,"l":299.38,"n":16,"o":300.075,"t":"2026-10-22T16:45:00Z","v":979,"vw":299.781962},{"c":300.21,"h":300.43,"l":299.81,"n":40,"o":300.43,"t":"2026-10-22T17:00:00Z","v":2710,"vw":300.173932},{"c":300.2,"h":300.58,"l":299.9101,"n":283,"o":300.4,"t":"2026-10-22T17:15:00Z","v":18911,"vw":300.434493},{"c":300.8499,"h":300.8499,"l":300.46,"n":40,"o":300.6501,"t":"2026-10-22T17:30:00Z","v":8400,"vw":300.625016},{"c":299.725,"h":300.65,"l":299.725,"n":24,"o":300.65,"t":"2026-10-22T17:45:00Z","v":847,"vw":300.104868},{"c":299.37,"h":299.74,"l":299.28,"n":68,"o":299.6,"t":"2026-10-22T18:00:00Z","v":35770,"vw":299.72388},{"c":299.19,"h":300.03,"l":299.19,"n":24,"o":299.52,"t":"2026-10-22T18:15:00Z","v":1099,"vw":299.658203},{"c":298.9399,"h":299.04,"l":298.9399,"n":5,"o":299.04,"t":"2026-10-22T18:30:00Z","v":636,"vw":298.956583},{"c":298.66,"h":299.4106,"l":298.66,"n":32,"o":299.4106,"t":"2026-10-22T18:45:00Z","v":18876,"vw":298.996264},{"c":299.2,"h":299.33,"l":298.39,"n":98,"o":298.68,"t":"2026-10-22T19:00:00Z","v":5295,"vw":298.872696},{"c":299.71,"h":299.71,"l":299.175,"n":81,"o":299.2104,"t":"2026-10-22T19:15:00Z","v":3424,"vw":299.379951},{"c":298.29,"h":299.78,"l":298.27,"n":126,"o":299.7,"t":"2026-10-22T19:30:00Z","v":5792,"vw":299.046566},{"c":299.36,"h":299.63,"l":297.89,"n":773,"o":298.24,"t":"2026-10-22T19:45:00Z","v":61852,"vw":299.243907},{"c":299.41,"h":299.41,"l":299.41,"n":5,"o":299.41,"t":"2026-10-22T20:00:00Z","v":4427,"vw":299.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2547986312154586,"strike":339.50335614640903,"iv":0.3260543829701146,"gamma":0.0063789459462414945,"theta":-0.08664048234069766,"vega":0.14802743684293734,"rho":0.02128295256331418,"breakevenPct":13.809877685322625},{"delta":0.15,"premium":1.9228043912175647,"strike":329.4411177644711,"iv":0.30352654690618763,"gamma":0.009078842315369262,"theta":-0.10741676646706587,"vega":0.19632694610778442,"rho":0.032268213518026785,"breakevenPct":10.672296234490693},{"delta":0.2,"premium":2.806339928057554,"strike":324.50539568345323,"iv":0.30967589928057554,"gamma":0.010648381294964029,"theta":-0.13203561151079138,"vega":0.23585125899280576,"rho":0.043125826661387756,"breakevenPct":9.31890571841647},{"delta":0.25,"premium":3.77306654676259,"strike":320.0089928057554,"iv":0.3130931654676259,"gamma":0.011997302158273382,"theta":-0.15235935251798563,"vega":0.26813543165467624,"rho":0.0539801891649022,"breakevenPct":8.140028506902887},{"delta":0.3,"premium":4.804082491582491,"strike":315.7996632996633,"iv":0.31242794612794617,"gamma":0.013176094276094277,"theta":-0.16684915824915825,"vega":0.29281397306397305,"rho":0.06483309303074206,"breakevenPct":7.078502986288288},{"delta":0.35,"premium":6.016857962697274,"strike":312.0946915351507,"iv":0.31590258249641323,"gamma":0.013864849354375897,"theta":-0.18017532281205165,"vega":0.31121305595408894,"rho":0.07564000151850464,"breakevenPct":6.246133895944656},{"delta":0.4,"premium":7.355825242718447,"strike":308.55755894590845,"iv":0.32031747572815533,"gamma":0.014257697642163662,"theta":-0.19152149791955617,"vega":0.32487919556171985,"rho":0.08640628043288955,"breakevenPct":5.511968267134326},{"delta":0.45,"premium":8.812135922330098,"strike":305.0901525658807,"iv":0.32468640776699026,"gamma":0.014396393897364771,"theta":-0.20046740638002775,"vega":0.33396380027739253,"rho":0.09713066686570779,"breakevenPct":4.840282050770119},{"delta":0.5,"premium":10.598895027624309,"strike":301.6367403314917,"iv":0.3318628453038674,"gamma":0.014198204419889502,"theta":-0.20688839779005525,"vega":0.33547803867403314,"rho":0.10767237418779504,"breakevenPct":4.283636271038374},{"delta":0.55,"premium":12.749251497005988,"strike":298.0314371257485,"iv":0.3437254491017964,"gamma":0.01362754491017964,"theta":-0.21352215568862276,"vega":0.3329109281437126,"rho":0.11800777154001824,"breakevenPct":3.7976983476685673},{"delta":0.6,"premium":15.208465189873417,"strike":294.248417721519,"iv":0.3573613924050633,"gamma":0.01277974683544304,"theta":-0.21818306962025316,"vega":0.32550474683544306,"rho":0.1281582440701853,"breakevenPct":3.3555602389340304},{"delta":0.65,"premium":17.621439873417724,"strike":290.2927215189873,"iv":0.3608424050632911,"gamma":0.012146835443037973,"theta":-0.21335712025316456,"vega":0.312371835443038,"rho":0.1382942010717181,"breakevenPct":2.8403064000551237},{"delta":0.7,"premium":20.90082568807339,"strike":285.7522935779817,"iv":0.37358825688073394,"gamma":0.010995596330275232,"theta":-0.20892220183486238,"vega":0.2929649541284404,"rho":0.1478581908384548,"breakevenPct":2.4191307124194297},{"delta":0.75,"premium":24.603923541247482,"strike":280.79476861167,"iv":0.38412635814889334,"gamma":0.009790744466800805,"theta":-0.19878028169014086,"vega":0.2677486921529175,"rho":0.15711151534137296,"breakevenPct":2.000164374241832},{"delta":0.8,"premium":29.14379391100703,"strike":275.07025761124123,"iv":0.3968412177985949,"gamma":0.008318266978922715,"theta":-0.18428126463700234,"vega":0.23628922716627632,"rho":0.1657449042085695,"breakevenPct":1.6045060359534438},{"delta":0.85,"premium":35.54725609756097,"strike":267.5914634146342,"iv":0.41785731707317075,"gamma":0.006570121951219514,"theta":-0.16487012195121953,"vega":0.19632682926829273,"rho":0.17295990574056017,"breakevenPct":1.2453557036154763},{"delta":0.9,"premium":44.33647540983609,"strike":257.74590163934425,"iv":0.4446516393442625,"gamma":0.004684426229508193,"theta":-0.1374983606557377,"vega":0.1480491803278688,"rho":0.1783112761598592,"breakevenPct":0.892547693524027}],"put":[{"delta":0.1,"premium":2.0145121951219513,"strike":255.1707317073171,"iv":0.4760536585365854,"gamma":0.004327317073170732,"theta":-0.11811317073170732,"vega":0.1481239024390244,"rho":-0.026436930131262068,"breakevenPct":15.44830850265686},{"delta":0.15,"premium":2.983333333333333,"strike":266.7361111111111,"iv":0.4304791666666667,"gamma":0.006381944444444444,"theta":-0.14049722222222222,"vega":0.19647638888888888,"rho":-0.03960181545606873,"breakevenPct":11.909162092856695},{"delta":0.2,"premium":4.128524804177546,"strike":274.0731070496084,"iv":0.4138274151436031,"gamma":0.007996083550913838,"theta":-0.16139686684073107,"vega":0.23589817232375979,"rho":-0.05279033529957836,"breakevenPct":9.841160199916242},{"delta":0.25,"premium":5.359523809523809,"strike":280.04329004329,"iv":0.40176233766233765,"gamma":0.00941038961038961,"theta":-0.17715800865800865,"vega":0.268204329004329,"rho":-0.06599320048825207,"breakevenPct":8.258319283335164},{"delta":0.3,"premium":6.5621546961325965,"strike":285.3867403314917,"iv":0.3850950276243094,"gamma":0.010685082872928176,"theta":-0.18425635359116022,"vega":0.2932243093922652,"rho":-0.07918694531542368,"breakevenPct":6.8753262631979215},{"delta":0.35,"premium":7.897329650092081,"strike":289.99079189686927,"iv":0.374321546961326,"gamma":0.011697974217311233,"theta":-0.1896891344383057,"vega":0.3125613259668508,"rho":-0.09240274590601148,"breakevenPct":5.783553573101379},{"delta":0.4,"premium":9.4568144499179,"strike":294.09688013136287,"iv":0.3693018062397373,"gamma":0.012355500821018064,"theta":-0.19330525451559935,"vega":0.32546420361247946,"rho":-0.10571410229342587,"breakevenPct":4.933013031814247},{"delta":0.45,"premium":10.947058823529412,"strike":298.01857585139317,"iv":0.3589631578947369,"gamma":0.013043343653250775,"theta":-0.19035696594427245,"vega":0.3330089783281734,"rho":-0.11896226387572949,"breakevenPct":4.120932157288082},{"delta":0.5,"premium":12.466857142857142,"strike":301.74285714285713,"iv":0.34735771428571427,"gamma":0.013574285714285714,"theta":-0.183508,"vega":0.33554228571428574,"rho":-0.13220806724507275,"breakevenPct":3.3846564910991646},{"delta":0.55,"premium":14.084659913169324,"strike":305.31837916063677,"iv":0.336662518089725,"gamma":0.013887264833574529,"theta":-0.17451678726483358,"vega":0.33374862518089726,"rho":-0.14549667534658067,"breakevenPct":2.7307974858997905},{"delta":0.6,"premium":16.183068017366136,"strike":308.93632416787267,"iv":0.332827496382055,"gamma":0.013742547033285094,"theta":-0.1656166425470333,"vega":0.32521027496382054,"rho":-0.15906014242901326,"breakevenPct":2.2232870810906507},{"delta":0.65,"premium":18.23239339752407,"strike":312.4277854195323,"iv":0.32456231086657494,"gamma":0.013457221458046767,"theta":-0.1513951856946355,"vega":0.3110951856946355,"rho":-0.17255781061250422,"breakevenPct":1.7416278607901463},{"delta":0.7,"premium":20.616249999999997,"strike":316.125,"iv":0.318035,"gamma":0.0129075,"theta":-0.13577,"vega":0.29274750000000005,"rho":-0.18626149774004339,"breakevenPct":1.3029791924117533},{"delta":0.75,"premium":23.922065063649224,"strike":320.46676096181045,"iv":0.3195182461103253,"gamma":0.011778642149929278,"theta":-0.12086463932107494,"vega":0.2676151343705799,"rho":-0.20056020359362942,"breakevenPct":0.9569834347011793},{"delta":0.8,"premium":26.361951909476662,"strike":324.002828854314,"iv":0.30374738330975953,"gamma":0.010859264497878359,"theta":-0.09483917963224893,"vega":0.23515403111739744,"rho":-0.214215603192977,"breakevenPct":0.5908697288543125},{"delta":0.85,"premium":30.8682151589242,"strike":329.3887530562347,"iv":0.3028987775061125,"gamma":0.009107823960880196,"theta":-0.0718760391198044,"vega":0.196419804400978,"rho":-0.22935566530395982,"breakevenPct":0.29707160839300395},{"delta":0.9,"premium":45.40742187500001,"strike":344.4921875,"iv":0.3647992187500001,"gamma":0.005691406249999998,"theta":-0.05930624999999999,"vega":0.14807109374999997,"rho":-0.25211471345931924,"breakevenPct":0.10862508767242418}]},"raw":{"call":[{"delta":0.1,"premium":1.2547986312154586,"strike":339.50335614640903,"iv":0.3260543829701146,"gamma":0.0063789459462414945,"theta":-0.08664048234069766,"vega":0.14802743684293734,"rho":0.02128295256331418,"breakevenPct":13.809877685322625},{"delta":0.15,"premium":1.9228043912175647,"strike":329.4411177644711,"iv":0.30352654690618763,"gamma":0.009078842315369262,"theta":-0.10741676646706587,"vega":0.19632694610778442,"rho":0.032268213518026785,"breakevenPct":10.672296234490693},{"delta":0.2,"premium":2.806339928057554,"strike":324.50539568345323,"iv":0.30967589928057554,"gamma":0.010648381294964029,"theta":-0.13203561151079138,"vega":0.23585125899280576,"rho":0.043125826661387756,"breakevenPct":9.31890571841647},{"delta":0.25,"premium":3.77306654676259,"strike":320.0089928057554,"iv":0.3130931654676259,"gamma":0.011997302158273382,"theta":-0.15235935251798563,"vega":0.26813543165467624,"rho":0.0539801891649022,"breakevenPct":8.140028506902887},{"delta":0.3,"premium":4.804082491582491,"strike":315.7996632996633,"iv":0.31242794612794617,"gamma":0.013176094276094277,"theta":-0.16684915824915825,"vega":0.29281397306397305,"rho":0.06483309303074206,"breakevenPct":7.078502986288288},{"delta":0.35,"premium":6.016857962697274,"strike":312.0946915351507,"iv":0.31590258249641323,"gamma":0.013864849354375897,"theta":-0.18017532281205165,"vega":0.31121305595408894,"rho":0.07564000151850464,"breakevenPct":6.246133895944656},{"delta":0.4,"premium":7.355825242718447,"strike":308.55755894590845,"iv":0.32031747572815533,"gamma":0.014257697642163662,"theta":-0.19152149791955617,"vega":0.32487919556171985,"rho":0.08640628043288955,"breakevenPct":5.511968267134326},{"delta":0.45,"premium":8.812135922330098,"strike":305.0901525658807,"iv":0.32468640776699026,"gamma":0.014396393897364771,"theta":-0.20046740638002775,"vega":0.33396380027739253,"rho":0.09713066686570779,"breakevenPct":4.840282050770119},{"delta":0.5,"premium":10.598895027624309,"strike":301.6367403314917,"iv":0.3318628453038674,"gamma":0.014198204419889502,"theta":-0.20688839779005525,"vega":0.33547803867403314,"rho":0.10767237418779504,"breakevenPct":4.283636271038374},{"delta":0.55,"premium":12.749251497005988,"strike":298.0314371257485,"iv":0.3437254491017964,"gamma":0.01362754491017964,"theta":-0.21352215568862276,"vega":0.3329109281437126,"rho":0.11800777154001824,"breakevenPct":3.7976983476685673},{"delta":0.6,"premium":15.208465189873417,"strike":294.248417721519,"iv":0.3573613924050633,"gamma":0.01277974683544304,"theta":-0.21818306962025316,"vega":0.32550474683544306,"rho":0.1281582440701853,"breakevenPct":3.3555602389340304},{"delta":0.65,"premium":17.621439873417724,"strike":290.2927215189873,"iv":0.3608424050632911,"gamma":0.012146835443037973,"theta":-0.21335712025316456,"vega":0.312371835443038,"rho":0.1382942010717181,"breakevenPct":2.8403064000551237},{"delta":0.7,"premium":20.90082568807339,"strike":285.7522935779817,"iv":0.37358825688073394,"gamma":0.010995596330275232,"theta":-0.20892220183486238,"vega":0.2929649541284404,"rho":0.1478581908384548,"breakevenPct":2.4191307124194297},{"delta":0.75,"premium":24.603923541247482,"strike":280.79476861167,"iv":0.38412635814889334,"gamma":0.009790744466800805,"theta":-0.19878028169014086,"vega":0.2677486921529175,"rho":0.15711151534137296,"breakevenPct":2.000164374241832},{"delta":0.8,"premium":29.14379391100703,"strike":275.07025761124123,"iv":0.3968412177985949,"gamma":0.008318266978922715,"theta":-0.18428126463700234,"vega":0.23628922716627632,"rho":0.1657449042085695,"breakevenPct":1.6045060359534438},{"delta":0.85,"premium":35.54725609756097,"strike":267.5914634146342,"iv":0.41785731707317075,"gamma":0.006570121951219514,"theta":-0.16487012195121953,"vega":0.19632682926829273,"rho":0.17295990574056017,"breakevenPct":1.2453557036154763},{"delta":0.9,"premium":44.33647540983609,"strike":257.74590163934425,"iv":0.4446516393442625,"gamma":0.004684426229508193,"theta":-0.1374983606557377,"vega":0.1480491803278688,"rho":0.1783112761598592,"breakevenPct":0.892547693524027}],"put":[{"delta":0.1,"premium":2.0145121951219513,"strike":255.1707317073171,"iv":0.4760536585365854,"gamma":0.004327317073170732,"theta":-0.11811317073170732,"vega":0.1481239024390244,"rho":-0.026436930131262068,"breakevenPct":15.44830850265686},{"delta":0.15,"premium":2.983333333333333,"strike":266.7361111111111,"iv":0.4304791666666667,"gamma":0.006381944444444444,"theta":-0.14049722222222222,"vega":0.19647638888888888,"rho":-0.03960181545606873,"breakevenPct":11.909162092856695},{"delta":0.2,"premium":4.128524804177546,"strike":274.0731070496084,"iv":0.4138274151436031,"gamma":0.007996083550913838,"theta":-0.16139686684073107,"vega":0.23589817232375979,"rho":-0.05279033529957836,"breakevenPct":9.841160199916242},{"delta":0.25,"premium":5.359523809523809,"strike":280.04329004329,"iv":0.40176233766233765,"gamma":0.00941038961038961,"theta":-0.17715800865800865,"vega":0.268204329004329,"rho":-0.06599320048825207,"breakevenPct":8.258319283335164},{"delta":0.3,"premium":6.5621546961325965,"strike":285.3867403314917,"iv":0.3850950276243094,"gamma":0.010685082872928176,"theta":-0.18425635359116022,"vega":0.2932243093922652,"rho":-0.07918694531542368,"breakevenPct":6.8753262631979215},{"delta":0.35,"premium":7.897329650092081,"strike":289.99079189686927,"iv":0.374321546961326,"gamma":0.011697974217311233,"theta":-0.1896891344383057,"vega":0.3125613259668508,"rho":-0.09240274590601148,"breakevenPct":5.783553573101379},{"delta":0.4,"premium":9.4568144499179,"strike":294.09688013136287,"iv":0.3693018062397373,"gamma":0.012355500821018064,"theta":-0.19330525451559935,"vega":0.32546420361247946,"rho":-0.10571410229342587,"breakevenPct":4.933013031814247},{"delta":0.45,"premium":10.947058823529412,"strike":298.01857585139317,"iv":0.3589631578947369,"gamma":0.013043343653250775,"theta":-0.19035696594427245,"vega":0.3330089783281734,"rho":-0.11896226387572949,"breakevenPct":4.120932157288082},{"delta":0.5,"premium":12.466857142857142,"strike":301.74285714285713,"iv":0.34735771428571427,"gamma":0.013574285714285714,"theta":-0.183508,"vega":0.33554228571428574,"rho":-0.13220806724507275,"breakevenPct":3.3846564910991646},{"delta":0.55,"premium":14.084659913169324,"strike":305.31837916063677,"iv":0.336662518089725,"gamma":0.013887264833574529,"theta":-0.17451678726483358,"vega":0.33374862518089726,"rho":-0.14549667534658067,"breakevenPct":2.7307974858997905},{"delta":0.6,"premium":16.183068017366136,"strike":308.93632416787267,"iv":0.332827496382055,"gamma":0.013742547033285094,"theta":-0.1656166425470333,"vega":0.32521027496382054,"rho":-0.15906014242901326,"breakevenPct":2.2232870810906507},{"delta":0.65,"premium":18.23239339752407,"strike":312.4277854195323,"iv":0.32456231086657494,"gamma":0.013457221458046767,"theta":-0.1513951856946355,"vega":0.3110951856946355,"rho":-0.17255781061250422,"breakevenPct":1.7416278607901463},{"delta":0.7,"premium":20.616249999999997,"strike":316.125,"iv":0.318035,"gamma":0.0129075,"theta":-0.13577,"vega":0.29274750000000005,"rho":-0.18626149774004339,"breakevenPct":1.3029791924117533},{"delta":0.75,"premium":23.922065063649224,"strike":320.46676096181045,"iv":0.3195182461103253,"gamma":0.011778642149929278,"theta":-0.12086463932107494,"vega":0.2676151343705799,"rho":-0.20056020359362942,"breakevenPct":0.9569834347011793},{"delta":0.8,"premium":26.361951909476662,"strike":324.002828854314,"iv":0.30374738330975953,"gamma":0.010859264497878359,"theta":-0.09483917963224893,"vega":0.23515403111739744,"rho":-0.214215603192977,"breakevenPct":0.5908697288543125},{"delta":0.85,"premium":30.8682151589242,"strike":329.3887530562347,"iv":0.3028987775061125,"gamma":0.009107823960880196,"theta":-0.0718760391198044,"vega":0.196419804400978,"rho":-0.22935566530395982,"breakevenPct":0.29707160839300395},{"delta":0.9,"premium":45.40742187500001,"strike":344.4921875,"iv":0.3647992187500001,"gamma":0.005691406249999998,"theta":-0.05930624999999999,"vega":0.14807109374999997,"rho":-0.25211471345931924,"breakevenPct":0.10862508767242418}]}},"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"}}