{"symbol":"SHW","url":"https://intraalpha.com/companies/SHW","capturedAt":"2026-10-22T23:51:08.314Z","state":"partial","quote":{"symbol":"SHW","last_price":345.63,"prev_close":337.27,"regular_close":345.63,"change":8.36,"change_pct":2.4787,"regular_change":8.36,"regular_change_pct":2.4787,"extended_change":0,"extended_change_pct":0,"bid":340.89,"ask":350,"bid_size":40,"ask_size":160,"volume":1698583,"vwap":344.073659,"open":335.09,"high":346.19,"low":334.79,"close":345.63,"trade_count":42658,"last_trade_at":"2026-10-22T23:00:00.001563454Z","last_quote_at":"2026-10-22T23:48:05.300047276Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:05.802010368-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.907Z","bars":[{"c":325.25,"h":325.25,"l":325.25,"n":46,"o":325.25,"t":"2026-10-15T08:00:00Z","v":280,"vw":325.25},{"c":324.47,"h":324.47,"l":324.47,"n":4,"o":324.47,"t":"2026-10-15T10:35:00Z","v":180,"vw":324.47},{"c":326,"h":326,"l":326,"n":4,"o":326,"t":"2026-10-15T11:00:00Z","v":124,"vw":326},{"c":326.17,"h":326.17,"l":326.17,"n":1,"o":326.17,"t":"2026-10-15T12:25:00Z","v":158,"vw":326.17},{"c":326.32,"h":326.32,"l":326.32,"n":23,"o":326.32,"t":"2026-10-15T12:35:00Z","v":311,"vw":326.32},{"c":327,"h":327.87,"l":327,"n":3,"o":327.87,"t":"2026-10-15T12:40:00Z","v":251,"vw":327.522},{"c":332.1068,"h":332.1068,"l":332.1068,"n":2,"o":332.1068,"t":"2026-10-15T13:05:00Z","v":62,"vw":332.1068},{"c":337.36,"h":339,"l":330,"n":1716,"o":330.22,"t":"2026-10-15T13:30:00Z","v":83980,"vw":334.521527},{"c":336.72,"h":339.775,"l":336.2801,"n":1751,"o":337.45,"t":"2026-10-15T13:35:00Z","v":61732,"vw":338.374643},{"c":331.63,"h":337.17,"l":331.63,"n":1099,"o":337.05,"t":"2026-10-15T13:40:00Z","v":43756,"vw":334.920049},{"c":335.11,"h":335.11,"l":330.795,"n":766,"o":331.63,"t":"2026-10-15T13:45:00Z","v":24291,"vw":332.258223},{"c":335.645,"h":336.78,"l":334.57,"n":661,"o":335.245,"t":"2026-10-15T13:50:00Z","v":20132,"vw":335.882214},{"c":335.945,"h":336.37,"l":334.21,"n":1034,"o":336.09,"t":"2026-10-15T13:55:00Z","v":36022,"vw":335.246782},{"c":335.38,"h":336.12,"l":334.87,"n":980,"o":335.6175,"t":"2026-10-15T14:00:00Z","v":32616,"vw":335.446709},{"c":334.79,"h":336.055,"l":334.34,"n":717,"o":335.38,"t":"2026-10-15T14:05:00Z","v":19732,"vw":335.518689},{"c":335.695,"h":335.75,"l":334.44,"n":887,"o":334.79,"t":"2026-10-15T14:10:00Z","v":32408,"vw":335.221493},{"c":334.36,"h":335.91,"l":334.36,"n":649,"o":335.665,"t":"2026-10-15T14:15:00Z","v":20025,"vw":335.063807},{"c":334.7625,"h":335.195,"l":334.41,"n":495,"o":334.41,"t":"2026-10-15T14:20:00Z","v":14847,"vw":334.80835},{"c":335.36,"h":335.88,"l":334.52,"n":772,"o":334.65,"t":"2026-10-15T14:25:00Z","v":22798,"vw":335.389383},{"c":335.97,"h":336.5,"l":335.7,"n":800,"o":335.75,"t":"2026-10-15T14:30:00Z","v":22184,"vw":336.084862},{"c":336.19,"h":337.49,"l":335.97,"n":1273,"o":335.97,"t":"2026-10-15T14:35:00Z","v":37025,"vw":336.691491},{"c":335.6775,"h":336.41,"l":335.61,"n":993,"o":336.285,"t":"2026-10-15T14:40:00Z","v":36850,"vw":336.021045},{"c":335.16,"h":335.71,"l":334.67,"n":1141,"o":335.67,"t":"2026-10-15T14:45:00Z","v":40875,"vw":335.112401},{"c":335.625,"h":335.8163,"l":334.97,"n":704,"o":335.1,"t":"2026-10-15T14:50:00Z","v":22492,"vw":335.480695},{"c":335.695,"h":336.25,"l":335.3,"n":651,"o":335.625,"t":"2026-10-15T14:55:00Z","v":16543,"vw":335.812528},{"c":336.925,"h":337.365,"l":335.84,"n":761,"o":335.84,"t":"2026-10-15T15:00:00Z","v":24541,"vw":336.676606},{"c":337.37,"h":337.5,"l":336.81,"n":749,"o":336.975,"t":"2026-10-15T15:05:00Z","v":24761,"vw":337.220827},{"c":337.675,"h":337.98,"l":337.4,"n":670,"o":337.4,"t":"2026-10-15T15:10:00Z","v":18814,"vw":337.701119},{"c":337.545,"h":337.835,"l":337.42,"n":568,"o":337.51,"t":"2026-10-15T15:15:00Z","v":16758,"vw":337.645794},{"c":337.85,"h":337.94,"l":337.52,"n":616,"o":337.65,"t":"2026-10-15T15:20:00Z","v":19457,"vw":337.72889},{"c":336.875,"h":337.81,"l":336.77,"n":622,"o":337.78,"t":"2026-10-15T15:25:00Z","v":17304,"vw":337.284358},{"c":335.52,"h":336.8901,"l":335.46,"n":641,"o":336.8901,"t":"2026-10-15T15:30:00Z","v":29569,"vw":335.85485},{"c":335.435,"h":335.84,"l":335.23,"n":749,"o":335.63,"t":"2026-10-15T15:35:00Z","v":23886,"vw":335.571078},{"c":335.27,"h":335.68,"l":335.13,"n":636,"o":335.435,"t":"2026-10-15T15:40:00Z","v":22608,"vw":335.407089},{"c":335.3,"h":335.67,"l":335.17,"n":713,"o":335.36,"t":"2026-10-15T15:45:00Z","v":19668,"vw":335.403506},{"c":334.25,"h":335.315,"l":334,"n":739,"o":335.3,"t":"2026-10-15T15:50:00Z","v":31861,"vw":334.672801},{"c":334.89,"h":335.045,"l":334.07,"n":566,"o":334.255,"t":"2026-10-15T15:55:00Z","v":16677,"vw":334.568928},{"c":335.165,"h":335.17,"l":334.6,"n":512,"o":334.79,"t":"2026-10-15T16:00:00Z","v":12518,"vw":334.878835},{"c":335.07,"h":335.295,"l":334.86,"n":544,"o":335.28,"t":"2026-10-15T16:05:00Z","v":14283,"vw":335.06311},{"c":334.8,"h":335.275,"l":334.59,"n":629,"o":335.13,"t":"2026-10-15T16:10:00Z","v":14504,"vw":335.025324},{"c":335.355,"h":335.78,"l":334.89,"n":828,"o":334.89,"t":"2026-10-15T16:15:00Z","v":22926,"vw":335.464332},{"c":335.72,"h":335.73,"l":335.44,"n":400,"o":335.45,"t":"2026-10-15T16:20:00Z","v":7873,"vw":335.59778},{"c":335.91,"h":336.06,"l":335.57,"n":571,"o":335.75,"t":"2026-10-15T16:25:00Z","v":14581,"vw":335.769338},{"c":335.3375,"h":335.88,"l":335.27,"n":529,"o":335.81,"t":"2026-10-15T16:30:00Z","v":12112,"vw":335.673627},{"c":335.685,"h":335.76,"l":335.3,"n":379,"o":335.33,"t":"2026-10-15T16:35:00Z","v":10437,"vw":335.515352},{"c":335.505,"h":335.795,"l":335.17,"n":604,"o":335.755,"t":"2026-10-15T16:40:00Z","v":14485,"vw":335.45399},{"c":335.5,"h":335.74,"l":335.44,"n":421,"o":335.67,"t":"2026-10-15T16:45:00Z","v":9514,"vw":335.596389},{"c":335.31,"h":335.58,"l":335.31,"n":383,"o":335.5,"t":"2026-10-15T16:50:00Z","v":9940,"vw":335.443357},{"c":335.5075,"h":335.685,"l":335.37,"n":438,"o":335.405,"t":"2026-10-15T16:55:00Z","v":10079,"vw":335.587065},{"c":335.405,"h":335.66,"l":334.98,"n":465,"o":335.6,"t":"2026-10-15T17:00:00Z","v":39574,"vw":335.100732},{"c":335.4665,"h":335.58,"l":335.31,"n":324,"o":335.46,"t":"2026-10-15T17:05:00Z","v":8255,"vw":335.448926},{"c":335.22,"h":335.53,"l":335.08,"n":361,"o":335.515,"t":"2026-10-15T17:10:00Z","v":8480,"vw":335.402499},{"c":335.6,"h":335.6,"l":335.28,"n":334,"o":335.28,"t":"2026-10-15T17:15:00Z","v":9238,"vw":335.384093},{"c":335.44,"h":335.79,"l":335.24,"n":432,"o":335.63,"t":"2026-10-15T17:20:00Z","v":11768,"vw":335.564893},{"c":336.05,"h":336.05,"l":335.5,"n":384,"o":335.5,"t":"2026-10-15T17:25:00Z","v":12206,"vw":335.72637},{"c":336.75,"h":336.75,"l":336.03,"n":406,"o":336.06,"t":"2026-10-15T17:30:00Z","v":9224,"vw":336.343077},{"c":336.895,"h":337.08,"l":336.66,"n":549,"o":336.775,"t":"2026-10-15T17:35:00Z","v":14100,"vw":336.846019},{"c":337.09,"h":337.17,"l":336.83,"n":547,"o":336.83,"t":"2026-10-15T17:40:00Z","v":15995,"vw":337.039459},{"c":336.71,"h":337.2,"l":336.71,"n":564,"o":337.19,"t":"2026-10-15T17:45:00Z","v":13729,"vw":337.049633},{"c":336.685,"h":336.95,"l":336.59,"n":561,"o":336.81,"t":"2026-10-15T17:50:00Z","v":16075,"vw":336.777007},{"c":336.615,"h":336.85,"l":336.59,"n":480,"o":336.735,"t":"2026-10-15T17:55:00Z","v":11740,"vw":336.754379},{"c":336.93,"h":336.9896,"l":336.26,"n":529,"o":336.59,"t":"2026-10-15T18:00:00Z","v":12129,"vw":336.74325},{"c":336.422,"h":336.965,"l":336.37,"n":437,"o":336.965,"t":"2026-10-15T18:05:00Z","v":11831,"vw":336.694496},{"c":336.46,"h":336.62,"l":336.3401,"n":363,"o":336.445,"t":"2026-10-15T18:10:00Z","v":10384,"vw":336.490577},{"c":336.645,"h":336.65,"l":336.34,"n":447,"o":336.4638,"t":"2026-10-15T18:15:00Z","v":9797,"vw":336.513796},{"c":336.38,"h":336.78,"l":336.36,"n":512,"o":336.62,"t":"2026-10-15T18:20:00Z","v":12708,"vw":336.552525},{"c":336.16,"h":336.47,"l":336.09,"n":471,"o":336.385,"t":"2026-10-15T18:25:00Z","v":10588,"vw":336.279693},{"c":336.405,"h":336.52,"l":336.05,"n":588,"o":336.16,"t":"2026-10-15T18:30:00Z","v":13459,"vw":336.206737},{"c":336.125,"h":336.395,"l":336.08,"n":485,"o":336.35,"t":"2026-10-15T18:35:00Z","v":13083,"vw":336.225237},{"c":335.94,"h":336.17,"l":335.86,"n":534,"o":336.135,"t":"2026-10-15T18:40:00Z","v":15250,"vw":335.999741},{"c":336.15,"h":336.19,"l":335.84,"n":499,"o":335.94,"t":"2026-10-15T18:45:00Z","v":12757,"vw":336.060966},{"c":336.58,"h":336.58,"l":336.11,"n":393,"o":336.145,"t":"2026-10-15T18:50:00Z","v":6221,"vw":336.313378},{"c":336.44,"h":336.58,"l":336.32,"n":521,"o":336.49,"t":"2026-10-15T18:55:00Z","v":16675,"vw":336.407623},{"c":336.665,"h":336.74,"l":336.445,"n":526,"o":336.445,"t":"2026-10-15T19:00:00Z","v":13876,"vw":336.607821},{"c":336.93,"h":337,"l":336.57,"n":420,"o":336.665,"t":"2026-10-15T19:05:00Z","v":8527,"vw":336.713962},{"c":336.925,"h":336.95,"l":336.67,"n":615,"o":336.935,"t":"2026-10-15T19:10:00Z","v":15733,"vw":336.842232},{"c":336.55,"h":337,"l":336.48,"n":605,"o":336.96,"t":"2026-10-15T19:15:00Z","v":14035,"vw":336.739095},{"c":336.93,"h":336.93,"l":336.4,"n":778,"o":336.57,"t":"2026-10-15T19:20:00Z","v":20246,"vw":336.688031},{"c":337.09,"h":337.16,"l":336.91,"n":747,"o":336.91,"t":"2026-10-15T19:25:00Z","v":21939,"vw":337.078737},{"c":337.47,"h":337.6,"l":337.05,"n":938,"o":337.105,"t":"2026-10-15T19:30:00Z","v":25942,"vw":337.302746},{"c":336.82,"h":337.565,"l":336.51,"n":1266,"o":337.47,"t":"2026-10-15T19:35:00Z","v":38167,"vw":337.025134},{"c":336.92,"h":336.96,"l":336.6,"n":1146,"o":336.8,"t":"2026-10-15T19:40:00Z","v":34538,"vw":336.830241},{"c":336.37,"h":337.187,"l":336.22,"n":1881,"o":336.905,"t":"2026-10-15T19:45:00Z","v":62320,"vw":336.743359},{"c":335.93,"h":336.49,"l":335.73,"n":2022,"o":336.33,"t":"2026-10-15T19:50:00Z","v":66229,"vw":336.024723},{"c":337.02,"h":337.13,"l":335.88,"n":5466,"o":335.91,"t":"2026-10-15T19:55:00Z","v":192032,"vw":336.682162},{"c":336.92,"h":336.92,"l":336.92,"n":86,"o":336.92,"t":"2026-10-15T20:00:00Z","v":360291,"vw":336.92},{"c":336.92,"h":336.92,"l":336.92,"n":10,"o":336.92,"t":"2026-10-15T20:05:00Z","v":254,"vw":336.92},{"c":336.92,"h":336.92,"l":336.92,"n":1,"o":336.92,"t":"2026-10-15T20:20:00Z","v":109,"vw":336.92},{"c":338.01,"h":339.2,"l":335.6,"n":402,"o":338.09,"t":"2026-10-16T13:30:00Z","v":87101,"vw":338.04673},{"c":339.64,"h":339.75,"l":337.94,"n":294,"o":337.94,"t":"2026-10-16T13:35:00Z","v":6099,"vw":338.875713},{"c":340.68,"h":341.37,"l":339.68,"n":559,"o":339.68,"t":"2026-10-16T13:40:00Z","v":14643,"vw":340.561624},{"c":341.7,"h":341.98,"l":340.8,"n":482,"o":341.1,"t":"2026-10-16T13:45:00Z","v":10678,"vw":341.273567},{"c":341.97,"h":342.33,"l":341.5,"n":679,"o":341.615,"t":"2026-10-16T13:50:00Z","v":12654,"vw":341.790225},{"c":343.05,"h":343.64,"l":341.95,"n":784,"o":341.95,"t":"2026-10-16T13:55:00Z","v":25301,"vw":342.878554},{"c":341.245,"h":343.26,"l":341.05,"n":707,"o":343.12,"t":"2026-10-16T14:00:00Z","v":26125,"vw":342.787027},{"c":340.3,"h":341.51,"l":340.17,"n":676,"o":341.15,"t":"2026-10-16T14:05:00Z","v":17349,"vw":340.829788},{"c":339.1,"h":340.94,"l":338.94,"n":639,"o":340.425,"t":"2026-10-16T14:10:00Z","v":15174,"vw":340.043576},{"c":338.625,"h":339.19,"l":338.41,"n":724,"o":339.1,"t":"2026-10-16T14:15:00Z","v":20254,"vw":338.769865},{"c":339.53,"h":339.615,"l":338.6,"n":614,"o":338.605,"t":"2026-10-16T14:20:00Z","v":14845,"vw":339.034382},{"c":340.13,"h":340.185,"l":339.46,"n":518,"o":339.53,"t":"2026-10-16T14:25:00Z","v":12023,"vw":339.791949},{"c":338.94,"h":340.155,"l":338.94,"n":866,"o":339.99,"t":"2026-10-16T14:30:00Z","v":19665,"vw":339.636291},{"c":338.19,"h":338.8,"l":337.92,"n":608,"o":338.8,"t":"2026-10-16T14:35:00Z","v":17997,"vw":338.41369},{"c":337.09,"h":338.205,"l":337.04,"n":537,"o":338.12,"t":"2026-10-16T14:40:00Z","v":11237,"vw":337.523741},{"c":337.67,"h":337.67,"l":336.96,"n":596,"o":337.01,"t":"2026-10-16T14:45:00Z","v":15754,"vw":337.268664},{"c":338.555,"h":338.56,"l":337.66,"n":450,"o":337.74,"t":"2026-10-16T14:50:00Z","v":10767,"vw":338.243306},{"c":338.845,"h":338.9,"l":338.48,"n":509,"o":338.63,"t":"2026-10-16T14:55:00Z","v":12494,"vw":338.712062},{"c":339.1368,"h":339.1368,"l":338.435,"n":627,"o":338.86,"t":"2026-10-16T15:00:00Z","v":16051,"vw":338.827436},{"c":338.99,"h":339.47,"l":338.745,"n":489,"o":339.09,"t":"2026-10-16T15:05:00Z","v":11898,"vw":339.103962},{"c":339.25,"h":339.74,"l":338.91,"n":623,"o":339.08,"t":"2026-10-16T15:10:00Z","v":12932,"vw":339.375818},{"c":339.1,"h":339.67,"l":339.08,"n":539,"o":339.38,"t":"2026-10-16T15:15:00Z","v":13037,"vw":339.34515},{"c":338.71,"h":339.14,"l":338.62,"n":558,"o":339.07,"t":"2026-10-16T15:20:00Z","v":15342,"vw":338.912356},{"c":338.465,"h":338.71,"l":338.115,"n":605,"o":338.65,"t":"2026-10-16T15:25:00Z","v":12803,"vw":338.426909},{"c":338.4,"h":338.62,"l":338.35,"n":372,"o":338.41,"t":"2026-10-16T15:30:00Z","v":8631,"vw":338.452854},{"c":338.06,"h":338.685,"l":338.03,"n":432,"o":338.41,"t":"2026-10-16T15:35:00Z","v":8413,"vw":338.42007},{"c":337.27,"h":338.095,"l":337.2,"n":491,"o":338.05,"t":"2026-10-16T15:40:00Z","v":9641,"vw":337.558131},{"c":336.73,"h":337.47,"l":336.73,"n":576,"o":337.18,"t":"2026-10-16T15:45:00Z","v":13882,"vw":337.271131},{"c":337.06,"h":337.11,"l":336.64,"n":600,"o":336.65,"t":"2026-10-16T15:50:00Z","v":13485,"vw":336.856759},{"c":336.2401,"h":336.875,"l":336.13,"n":616,"o":336.84,"t":"2026-10-16T15:55:00Z","v":26354,"vw":336.463419},{"c":336.01,"h":336.5,"l":335.53,"n":448,"o":336.02,"t":"2026-10-16T16:00:00Z","v":9827,"vw":336.004028},{"c":336.38,"h":336.38,"l":335.78,"n":714,"o":335.98,"t":"2026-10-16T16:05:00Z","v":21295,"vw":336.130927},{"c":336.52,"h":336.67,"l":335.925,"n":740,"o":336.335,"t":"2026-10-16T16:10:00Z","v":13341,"vw":336.235403},{"c":336.2225,"h":336.695,"l":335.9,"n":580,"o":336.52,"t":"2026-10-16T16:15:00Z","v":12915,"vw":336.165683},{"c":335.755,"h":336.35,"l":335.705,"n":539,"o":336.15,"t":"2026-10-16T16:20:00Z","v":11380,"vw":336.014971},{"c":335.78,"h":335.95,"l":335.495,"n":587,"o":335.755,"t":"2026-10-16T16:25:00Z","v":16366,"vw":335.622198},{"c":335.675,"h":335.8,"l":335.43,"n":547,"o":335.7,"t":"2026-10-16T16:30:00Z","v":12163,"vw":335.61348},{"c":334.72,"h":335.62,"l":334.7,"n":638,"o":335.59,"t":"2026-10-16T16:35:00Z","v":19868,"vw":335.163852},{"c":334.63,"h":335.05,"l":334.33,"n":804,"o":334.7275,"t":"2026-10-16T16:40:00Z","v":23153,"vw":334.600731},{"c":334.195,"h":334.6075,"l":334.17,"n":564,"o":334.595,"t":"2026-10-16T16:45:00Z","v":13080,"vw":334.393148},{"c":334.41,"h":334.45,"l":334.12,"n":415,"o":334.22,"t":"2026-10-16T16:50:00Z","v":9671,"vw":334.26055},{"c":334.395,"h":334.68,"l":334.31,"n":498,"o":334.345,"t":"2026-10-16T16:55:00Z","v":11367,"vw":334.461552},{"c":333.18,"h":334.44,"l":333.175,"n":557,"o":334.395,"t":"2026-10-16T17:00:00Z","v":12186,"vw":333.934093},{"c":333.14,"h":333.47,"l":332.75,"n":613,"o":333.4444,"t":"2026-10-16T17:05:00Z","v":14209,"vw":333.134145},{"c":332.7,"h":333.34,"l":332.7,"n":495,"o":333.185,"t":"2026-10-16T17:10:00Z","v":11255,"vw":332.948927},{"c":332.705,"h":333.13,"l":332.6425,"n":532,"o":332.78,"t":"2026-10-16T17:15:00Z","v":12697,"vw":332.89943},{"c":333.38,"h":333.38,"l":332.61,"n":702,"o":332.67,"t":"2026-10-16T17:20:00Z","v":14648,"vw":332.925983},{"c":333.225,"h":333.59,"l":333.095,"n":613,"o":333.3999,"t":"2026-10-16T17:25:00Z","v":14292,"vw":333.329394},{"c":333.85,"h":334.03,"l":333.015,"n":565,"o":333.39,"t":"2026-10-16T17:30:00Z","v":14789,"vw":333.482071},{"c":333.5025,"h":333.99,"l":333.42,"n":455,"o":333.79,"t":"2026-10-16T17:35:00Z","v":11029,"vw":333.677407},{"c":334.24,"h":334.54,"l":333.3951,"n":794,"o":333.41,"t":"2026-10-16T17:40:00Z","v":17442,"vw":333.974641},{"c":334.245,"h":334.41,"l":334.05,"n":465,"o":334.24,"t":"2026-10-16T17:45:00Z","v":16647,"vw":334.205961},{"c":333.5,"h":334.315,"l":333.495,"n":569,"o":334.245,"t":"2026-10-16T17:50:00Z","v":16847,"vw":334.041741},{"c":333.37,"h":333.67,"l":333.21,"n":414,"o":333.46,"t":"2026-10-16T17:55:00Z","v":9742,"vw":333.401616},{"c":332.59,"h":333.31,"l":332.27,"n":516,"o":333.31,"t":"2026-10-16T18:00:00Z","v":9845,"vw":332.71106},{"c":332.935,"h":333.1,"l":332.37,"n":425,"o":332.445,"t":"2026-10-16T18:05:00Z","v":9838,"vw":332.779},{"c":332.91,"h":333.108,"l":332.47,"n":582,"o":332.98,"t":"2026-10-16T18:10:00Z","v":11903,"vw":332.765387},{"c":332.63,"h":332.99,"l":332.53,"n":382,"o":332.82,"t":"2026-10-16T18:15:00Z","v":6064,"vw":332.705894},{"c":332.53,"h":332.63,"l":332.2,"n":502,"o":332.57,"t":"2026-10-16T18:20:00Z","v":10922,"vw":332.405741},{"c":332.22,"h":332.47,"l":332.02,"n":472,"o":332.47,"t":"2026-10-16T18:25:00Z","v":7676,"vw":332.233655},{"c":331.96,"h":332.36,"l":331.95,"n":452,"o":332.185,"t":"2026-10-16T18:30:00Z","v":8555,"vw":332.142176},{"c":332.415,"h":332.52,"l":331.76,"n":535,"o":332.08,"t":"2026-10-16T18:35:00Z","v":10031,"vw":332.099236},{"c":332.57,"h":332.66,"l":332.37,"n":513,"o":332.435,"t":"2026-10-16T18:40:00Z","v":9027,"vw":332.496703},{"c":332.48,"h":332.62,"l":332.36,"n":603,"o":332.57,"t":"2026-10-16T18:45:00Z","v":9982,"vw":332.52395},{"c":332.33,"h":332.4701,"l":332.15,"n":527,"o":332.41,"t":"2026-10-16T18:50:00Z","v":11725,"vw":332.292036},{"c":332.61,"h":332.61,"l":332.17,"n":517,"o":332.21,"t":"2026-10-16T18:55:00Z","v":10634,"vw":332.377004},{"c":332.575,"h":332.79,"l":332.44,"n":430,"o":332.47,"t":"2026-10-16T19:00:00Z","v":9035,"vw":332.569936},{"c":332.44,"h":332.86,"l":332.44,"n":523,"o":332.66,"t":"2026-10-16T19:05:00Z","v":9674,"vw":332.656759},{"c":332.77,"h":332.88,"l":332.305,"n":636,"o":332.36,"t":"2026-10-16T19:10:00Z","v":11447,"vw":332.595342},{"c":332.36,"h":332.82,"l":332.17,"n":576,"o":332.645,"t":"2026-10-16T19:15:00Z","v":9901,"vw":332.526033},{"c":332.75,"h":332.75,"l":332.21,"n":574,"o":332.32,"t":"2026-10-16T19:20:00Z","v":11190,"vw":332.47772},{"c":332.565,"h":332.77,"l":332.4,"n":605,"o":332.765,"t":"2026-10-16T19:25:00Z","v":11631,"vw":332.557693},{"c":332.851,"h":332.96,"l":332.585,"n":854,"o":332.68,"t":"2026-10-16T19:30:00Z","v":18259,"vw":332.763185},{"c":333.04,"h":333.085,"l":332.65,"n":845,"o":332.94,"t":"2026-10-16T19:35:00Z","v":15357,"vw":332.826397},{"c":333.24,"h":333.24,"l":332.72,"n":893,"o":332.91,"t":"2026-10-16T19:40:00Z","v":19066,"vw":332.983284},{"c":334,"h":334.1,"l":333.18,"n":1379,"o":333.245,"t":"2026-10-16T19:45:00Z","v":34876,"vw":333.745167},{"c":334.22,"h":334.45,"l":333.81,"n":1662,"o":333.94,"t":"2026-10-16T19:50:00Z","v":37059,"vw":334.259067},{"c":334.98,"h":335.07,"l":333.91,"n":5397,"o":334.15,"t":"2026-10-16T19:55:00Z","v":148835,"vw":334.700285},{"c":335.2,"h":335.2,"l":334.94,"n":94,"o":334.94,"t":"2026-10-16T20:00:00Z","v":458366,"vw":335.197956},{"c":335.2,"h":335.2,"l":335.2,"n":1,"o":335.2,"t":"2026-10-16T20:40:00Z","v":47,"vw":335.2},{"c":334.75,"h":334.75,"l":334.75,"n":19,"o":334.75,"t":"2026-10-16T21:10:00Z","v":97,"vw":334.75},{"c":334.01,"h":334.01,"l":334.01,"n":1,"o":334.01,"t":"2026-10-16T22:30:00Z","v":88,"vw":334.01},{"c":333.79,"h":333.79,"l":333.79,"n":21,"o":333.79,"t":"2026-10-19T10:00:00Z","v":95,"vw":333.79},{"c":333.6,"h":333.6,"l":333.6,"n":11,"o":333.6,"t":"2026-10-19T10:25:00Z","v":177,"vw":333.6},{"c":330.17,"h":330.17,"l":330.17,"n":3,"o":330.17,"t":"2026-10-19T11:00:00Z","v":99,"vw":330.17},{"c":331.57,"h":331.57,"l":331.57,"n":12,"o":331.57,"t":"2026-10-19T11:40:00Z","v":172,"vw":331.57},{"c":331.99,"h":331.99,"l":331.96,"n":10,"o":331.96,"t":"2026-10-19T12:45:00Z","v":190,"vw":331.981241},{"c":333.47,"h":333.47,"l":333.47,"n":1,"o":333.47,"t":"2026-10-19T13:00:00Z","v":150,"vw":333.47},{"c":332,"h":332.03,"l":332,"n":7,"o":332,"t":"2026-10-19T13:05:00Z","v":213,"vw":332.013742},{"c":332.35,"h":332.35,"l":332.35,"n":5,"o":332.35,"t":"2026-10-19T13:25:00Z","v":145,"vw":332.35},{"c":332.27,"h":333.22,"l":330.61,"n":516,"o":332.55,"t":"2026-10-19T13:30:00Z","v":28565,"vw":331.851272},{"c":332.42,"h":332.8,"l":331.3201,"n":398,"o":331.3201,"t":"2026-10-19T13:35:00Z","v":7755,"vw":332.162782},{"c":330.62,"h":332.42,"l":330.28,"n":396,"o":332.37,"t":"2026-10-19T13:40:00Z","v":10927,"vw":331.183344},{"c":330.74,"h":331.44,"l":330.535,"n":355,"o":330.535,"t":"2026-10-19T13:45:00Z","v":9190,"vw":330.760484},{"c":330.21,"h":330.735,"l":329.95,"n":320,"o":330.45,"t":"2026-10-19T13:50:00Z","v":7158,"vw":330.375026},{"c":330.475,"h":330.73,"l":330.09,"n":316,"o":330.26,"t":"2026-10-19T13:55:00Z","v":5337,"vw":330.485111},{"c":331.205,"h":331.33,"l":330.475,"n":519,"o":330.475,"t":"2026-10-19T14:00:00Z","v":12249,"vw":330.982597},{"c":331.715,"h":331.87,"l":331.03,"n":328,"o":331.43,"t":"2026-10-19T14:05:00Z","v":7013,"vw":331.408042},{"c":331.97,"h":332.01,"l":331.69,"n":408,"o":331.99,"t":"2026-10-19T14:10:00Z","v":8614,"vw":331.81435},{"c":332.41,"h":332.705,"l":332.16,"n":459,"o":332.23,"t":"2026-10-19T14:15:00Z","v":8978,"vw":332.47208},{"c":332.065,"h":332.58,"l":331.88,"n":470,"o":332.28,"t":"2026-10-19T14:20:00Z","v":9242,"vw":332.166677},{"c":331.975,"h":332.11,"l":331.34,"n":435,"o":331.98,"t":"2026-10-19T14:25:00Z","v":8070,"vw":331.672366},{"c":331.25,"h":331.865,"l":331.25,"n":562,"o":331.85,"t":"2026-10-19T14:30:00Z","v":9125,"vw":331.515243},{"c":331.49,"h":331.795,"l":331.37,"n":323,"o":331.37,"t":"2026-10-19T14:35:00Z","v":6060,"vw":331.613659},{"c":331.74,"h":331.895,"l":331.4357,"n":405,"o":331.49,"t":"2026-10-19T14:40:00Z","v":7859,"vw":331.673639},{"c":331.71,"h":332.02,"l":331.47,"n":525,"o":331.62,"t":"2026-10-19T14:45:00Z","v":10331,"vw":331.738738},{"c":331.775,"h":332.07,"l":331.61,"n":417,"o":331.73,"t":"2026-10-19T14:50:00Z","v":8890,"vw":331.742236},{"c":332.39,"h":332.39,"l":331.61,"n":556,"o":331.75,"t":"2026-10-19T14:55:00Z","v":11455,"vw":331.850982},{"c":332.79,"h":332.865,"l":332.31,"n":569,"o":332.41,"t":"2026-10-19T15:00:00Z","v":13491,"vw":332.655852},{"c":332.72,"h":332.8,"l":332.54,"n":315,"o":332.755,"t":"2026-10-19T15:05:00Z","v":6203,"vw":332.665199},{"c":333.22,"h":333.455,"l":332.6,"n":410,"o":332.809,"t":"2026-10-19T15:10:00Z","v":7778,"vw":333.046504},{"c":333.3,"h":333.595,"l":333.1988,"n":314,"o":333.34,"t":"2026-10-19T15:15:00Z","v":7054,"vw":333.402657},{"c":333.52,"h":333.585,"l":333.13,"n":315,"o":333.35,"t":"2026-10-19T15:20:00Z","v":6528,"vw":333.371189},{"c":333.285,"h":333.43,"l":333.16,"n":276,"o":333.36,"t":"2026-10-19T15:25:00Z","v":5117,"vw":333.312042},{"c":332.73,"h":333.25,"l":332.66,"n":280,"o":333.15,"t":"2026-10-19T15:30:00Z","v":4897,"vw":332.892003},{"c":332.7651,"h":332.95,"l":332.61,"n":277,"o":332.77,"t":"2026-10-19T15:35:00Z","v":6913,"vw":332.776165},{"c":333.035,"h":333.035,"l":332.67,"n":257,"o":332.69,"t":"2026-10-19T15:40:00Z","v":4312,"vw":332.827546},{"c":332.78,"h":333.12,"l":332.67,"n":324,"o":332.97,"t":"2026-10-19T15:45:00Z","v":5031,"vw":332.934482},{"c":332.42,"h":332.84,"l":332.42,"n":286,"o":332.8,"t":"2026-10-19T15:50:00Z","v":6060,"vw":332.703926},{"c":332.295,"h":332.62,"l":332.07,"n":349,"o":332.39,"t":"2026-10-19T15:55:00Z","v":6220,"vw":332.317955},{"c":331.52,"h":332.25,"l":331.33,"n":470,"o":332.12,"t":"2026-10-19T16:00:00Z","v":6489,"vw":331.798142},{"c":331.74,"h":331.74,"l":331.2736,"n":284,"o":331.525,"t":"2026-10-19T16:05:00Z","v":7558,"vw":331.425211},{"c":331.615,"h":331.74,"l":331.425,"n":293,"o":331.56,"t":"2026-10-19T16:10:00Z","v":7165,"vw":331.617967},{"c":331.965,"h":331.97,"l":331.7,"n":268,"o":331.7,"t":"2026-10-19T16:15:00Z","v":4729,"vw":331.882705},{"c":331.68,"h":331.97,"l":331.485,"n":339,"o":331.97,"t":"2026-10-19T16:20:00Z","v":7629,"vw":331.709042},{"c":331.785,"h":331.88,"l":331.48,"n":301,"o":331.76,"t":"2026-10-19T16:25:00Z","v":6084,"vw":331.730954},{"c":331.66,"h":331.77,"l":331.51,"n":367,"o":331.69,"t":"2026-10-19T16:30:00Z","v":6805,"vw":331.694441},{"c":331.6,"h":331.69,"l":331.51,"n":257,"o":331.55,"t":"2026-10-19T16:35:00Z","v":4139,"vw":331.612438},{"c":331.76,"h":331.77,"l":331.54,"n":279,"o":331.62,"t":"2026-10-19T16:40:00Z","v":3508,"vw":331.636249},{"c":331.855,"h":331.93,"l":331.715,"n":263,"o":331.715,"t":"2026-10-19T16:45:00Z","v":4396,"vw":331.816011},{"c":331.78,"h":331.965,"l":331.72,"n":276,"o":331.81,"t":"2026-10-19T16:50:00Z","v":4213,"vw":331.799517},{"c":331.68,"h":331.825,"l":331.65,"n":328,"o":331.74,"t":"2026-10-19T16:55:00Z","v":5015,"vw":331.745496},{"c":331.54,"h":331.715,"l":331.46,"n":331,"o":331.68,"t":"2026-10-19T17:00:00Z","v":5199,"vw":331.607717},{"c":331.525,"h":331.72,"l":331.4,"n":446,"o":331.56,"t":"2026-10-19T17:05:00Z","v":7511,"vw":331.573515},{"c":331.63,"h":331.7,"l":331.48,"n":231,"o":331.54,"t":"2026-10-19T17:10:00Z","v":4705,"vw":331.57528},{"c":331.55,"h":331.76,"l":331.51,"n":342,"o":331.655,"t":"2026-10-19T17:15:00Z","v":5479,"vw":331.6288},{"c":331.87,"h":331.87,"l":331.51,"n":271,"o":331.51,"t":"2026-10-19T17:20:00Z","v":5049,"vw":331.733448},{"c":331.65,"h":331.91,"l":331.63,"n":267,"o":331.88,"t":"2026-10-19T17:25:00Z","v":4440,"vw":331.765308},{"c":331.6,"h":331.79,"l":331.6,"n":322,"o":331.73,"t":"2026-10-19T17:30:00Z","v":8292,"vw":331.701573},{"c":331.56,"h":331.7,"l":331.5,"n":281,"o":331.61,"t":"2026-10-19T17:35:00Z","v":4945,"vw":331.605328},{"c":331.95,"h":332.18,"l":331.54,"n":571,"o":331.625,"t":"2026-10-19T17:40:00Z","v":12949,"vw":331.847964},{"c":331.9,"h":332.005,"l":331.77,"n":295,"o":331.93,"t":"2026-10-19T17:45:00Z","v":5528,"vw":331.895497},{"c":331.92,"h":331.95,"l":331.77,"n":293,"o":331.92,"t":"2026-10-19T17:50:00Z","v":6748,"vw":331.855365},{"c":332.26,"h":332.26,"l":331.96,"n":258,"o":331.99,"t":"2026-10-19T17:55:00Z","v":6724,"vw":332.152305},{"c":332.185,"h":332.4,"l":332.01,"n":526,"o":332.27,"t":"2026-10-19T18:00:00Z","v":12623,"vw":332.166168},{"c":331.98,"h":332.165,"l":331.89,"n":393,"o":332.16,"t":"2026-10-19T18:05:00Z","v":7756,"vw":331.986851},{"c":332.09,"h":332.15,"l":331.97,"n":241,"o":331.97,"t":"2026-10-19T18:10:00Z","v":4541,"vw":332.061839},{"c":332.525,"h":332.57,"l":332.09,"n":377,"o":332.09,"t":"2026-10-19T18:15:00Z","v":7726,"vw":332.276874},{"c":332.355,"h":332.52,"l":332.31,"n":358,"o":332.52,"t":"2026-10-19T18:20:00Z","v":6805,"vw":332.442105},{"c":332.48,"h":332.615,"l":332.29,"n":395,"o":332.33,"t":"2026-10-19T18:25:00Z","v":9051,"vw":332.397984},{"c":332.56,"h":332.69,"l":332.32,"n":307,"o":332.43,"t":"2026-10-19T18:30:00Z","v":5714,"vw":332.505233},{"c":333.02,"h":333.02,"l":332.47,"n":362,"o":332.56,"t":"2026-10-19T18:35:00Z","v":7015,"vw":332.795013},{"c":332.685,"h":333.016,"l":332.61,"n":362,"o":332.88,"t":"2026-10-19T18:40:00Z","v":7778,"vw":332.849073},{"c":332.535,"h":332.93,"l":332.535,"n":445,"o":332.72,"t":"2026-10-19T18:45:00Z","v":9645,"vw":332.8201},{"c":332.3,"h":332.585,"l":332.25,"n":286,"o":332.585,"t":"2026-10-19T18:50:00Z","v":5150,"vw":332.398535},{"c":332.4,"h":332.49,"l":332.31,"n":320,"o":332.31,"t":"2026-10-19T18:55:00Z","v":5220,"vw":332.37044},{"c":332.285,"h":332.43,"l":332.21,"n":458,"o":332.37,"t":"2026-10-19T19:00:00Z","v":9874,"vw":332.325103},{"c":332.36,"h":332.36,"l":331.92,"n":445,"o":332.265,"t":"2026-10-19T19:05:00Z","v":11411,"vw":332.127132},{"c":332.51,"h":332.51,"l":332.05,"n":450,"o":332.28,"t":"2026-10-19T19:10:00Z","v":8886,"vw":332.205507},{"c":332.48,"h":332.63,"l":332.3906,"n":475,"o":332.53,"t":"2026-10-19T19:15:00Z","v":10019,"vw":332.524102},{"c":332.3644,"h":332.57,"l":332.275,"n":391,"o":332.485,"t":"2026-10-19T19:20:00Z","v":6445,"vw":332.425264},{"c":332.28,"h":332.47,"l":332.18,"n":419,"o":332.375,"t":"2026-10-19T19:25:00Z","v":8076,"vw":332.332317},{"c":332.19,"h":332.34,"l":332.11,"n":502,"o":332.34,"t":"2026-10-19T19:30:00Z","v":9655,"vw":332.202625},{"c":332.1,"h":332.34,"l":332.02,"n":540,"o":332.105,"t":"2026-10-19T19:35:00Z","v":10681,"vw":332.172564},{"c":332.325,"h":332.36,"l":332.03,"n":540,"o":332.11,"t":"2026-10-19T19:40:00Z","v":9399,"vw":332.228223},{"c":332.13,"h":332.45,"l":332.09,"n":698,"o":332.325,"t":"2026-10-19T19:45:00Z","v":15716,"vw":332.318593},{"c":332.245,"h":332.57,"l":332.06,"n":975,"o":332.24,"t":"2026-10-19T19:50:00Z","v":24337,"vw":332.284664},{"c":331.56,"h":332.23,"l":331.45,"n":3551,"o":332.14,"t":"2026-10-19T19:55:00Z","v":90815,"vw":331.835993},{"c":331.61,"h":331.71,"l":331.61,"n":106,"o":331.71,"t":"2026-10-19T20:00:00Z","v":517773,"vw":331.610029},{"c":331.26,"h":331.26,"l":331.26,"n":11,"o":331.26,"t":"2026-10-20T08:00:00Z","v":152,"vw":331.26},{"c":335,"h":335,"l":335,"n":1,"o":335,"t":"2026-10-20T11:20:00Z","v":500,"vw":335},{"c":332.01,"h":332.01,"l":332,"n":85,"o":332,"t":"2026-10-20T13:05:00Z","v":515,"vw":332.004673},{"c":334.11,"h":334.11,"l":334.11,"n":9,"o":334.11,"t":"2026-10-20T13:20:00Z","v":102,"vw":334.11},{"c":333.03,"h":334.78,"l":331.61,"n":434,"o":332.95,"t":"2026-10-20T13:30:00Z","v":18064,"vw":332.808533},{"c":335.04,"h":335.575,"l":333.09,"n":500,"o":333.275,"t":"2026-10-20T13:35:00Z","v":23363,"vw":334.54778},{"c":334.945,"h":336.205,"l":334.535,"n":355,"o":334.98,"t":"2026-10-20T13:40:00Z","v":6647,"vw":335.177109},{"c":333.785,"h":335.42,"l":333.785,"n":531,"o":335.2,"t":"2026-10-20T13:45:00Z","v":16257,"vw":334.613337},{"c":334.375,"h":334.775,"l":333.735,"n":542,"o":334.03,"t":"2026-10-20T13:50:00Z","v":19250,"vw":334.235468},{"c":334.32,"h":334.495,"l":333.38,"n":610,"o":334.38,"t":"2026-10-20T13:55:00Z","v":20824,"vw":333.974532},{"c":332.75,"h":334.41,"l":332.63,"n":475,"o":334.17,"t":"2026-10-20T14:00:00Z","v":17021,"vw":333.989105},{"c":332.775,"h":333.0263,"l":332.22,"n":405,"o":332.67,"t":"2026-10-20T14:05:00Z","v":9971,"vw":332.566632},{"c":332.16,"h":333.01,"l":332.16,"n":402,"o":332.67,"t":"2026-10-20T14:10:00Z","v":9250,"vw":332.70258},{"c":333.57,"h":333.57,"l":332.1601,"n":465,"o":332.195,"t":"2026-10-20T14:15:00Z","v":11362,"vw":332.914784},{"c":334.53,"h":334.675,"l":333.38,"n":534,"o":333.56,"t":"2026-10-20T14:20:00Z","v":12489,"vw":333.976881},{"c":335.705,"h":335.705,"l":334.1,"n":584,"o":334.32,"t":"2026-10-20T14:25:00Z","v":21259,"vw":334.596986},{"c":335.8,"h":336.36,"l":335.12,"n":1061,"o":335.74,"t":"2026-10-20T14:30:00Z","v":44509,"vw":335.822538},{"c":335.32,"h":336.105,"l":334.88,"n":715,"o":335.72,"t":"2026-10-20T14:35:00Z","v":18417,"vw":335.432618},{"c":336.19,"h":336.19,"l":335.09,"n":707,"o":335.33,"t":"2026-10-20T14:40:00Z","v":18006,"vw":335.753115},{"c":336.28,"h":336.6,"l":336.17,"n":633,"o":336.2,"t":"2026-10-20T14:45:00Z","v":14385,"vw":336.352662},{"c":337.87,"h":337.87,"l":336.31,"n":689,"o":336.31,"t":"2026-10-20T14:50:00Z","v":18561,"vw":337.134481},{"c":337.98,"h":338.47,"l":337.6901,"n":461,"o":337.77,"t":"2026-10-20T14:55:00Z","v":12088,"vw":337.970895},{"c":337.74,"h":338.19,"l":337.62,"n":533,"o":337.88,"t":"2026-10-20T15:00:00Z","v":11305,"vw":337.882003},{"c":337.91,"h":338.225,"l":337.4601,"n":454,"o":337.62,"t":"2026-10-20T15:05:00Z","v":10558,"vw":337.943534},{"c":336.81,"h":338.32,"l":336.5101,"n":802,"o":337.91,"t":"2026-10-20T15:10:00Z","v":19368,"vw":337.405537},{"c":336.75,"h":337.28,"l":336.3901,"n":356,"o":336.3901,"t":"2026-10-20T15:15:00Z","v":6668,"vw":336.811562},{"c":336.8451,"h":337.22,"l":336.64,"n":318,"o":336.7108,"t":"2026-10-20T15:20:00Z","v":6576,"vw":336.8801},{"c":336.265,"h":337.05,"l":336.265,"n":446,"o":336.845,"t":"2026-10-20T15:25:00Z","v":8061,"vw":336.660722},{"c":335.94,"h":336.42,"l":335.4801,"n":322,"o":336.29,"t":"2026-10-20T15:30:00Z","v":7113,"vw":335.90726},{"c":336.395,"h":336.47,"l":335.64,"n":291,"o":336.02,"t":"2026-10-20T15:35:00Z","v":6619,"vw":335.92013},{"c":336.66,"h":336.7618,"l":336.35,"n":247,"o":336.54,"t":"2026-10-20T15:40:00Z","v":4710,"vw":336.533591},{"c":336.3,"h":336.76,"l":336.27,"n":322,"o":336.7,"t":"2026-10-20T15:45:00Z","v":6156,"vw":336.437455},{"c":336.545,"h":336.6,"l":336.295,"n":248,"o":336.36,"t":"2026-10-20T15:50:00Z","v":3415,"vw":336.459952},{"c":336.11,"h":336.65,"l":336.11,"n":290,"o":336.6,"t":"2026-10-20T15:55:00Z","v":5753,"vw":336.352448},{"c":335.95,"h":336.18,"l":335.73,"n":647,"o":336.13,"t":"2026-10-20T16:00:00Z","v":22868,"vw":335.903019},{"c":336.14,"h":336.26,"l":335.84,"n":316,"o":335.94,"t":"2026-10-20T16:05:00Z","v":9193,"vw":336.085938},{"c":336.13,"h":336.21,"l":335.76,"n":334,"o":336.065,"t":"2026-10-20T16:10:00Z","v":10556,"vw":335.991491},{"c":335.59,"h":336.44,"l":335.59,"n":307,"o":336.17,"t":"2026-10-20T16:15:00Z","v":7178,"vw":335.982811},{"c":335.475,"h":335.76,"l":335.2301,"n":166,"o":335.54,"t":"2026-10-20T16:20:00Z","v":2297,"vw":335.528477},{"c":335.72,"h":335.72,"l":334.995,"n":333,"o":335.47,"t":"2026-10-20T16:25:00Z","v":8473,"vw":335.34076},{"c":335.68,"h":336,"l":335.68,"n":204,"o":335.77,"t":"2026-10-20T16:30:00Z","v":3896,"vw":335.831334},{"c":336.09,"h":336.2,"l":335.55,"n":325,"o":335.8,"t":"2026-10-20T16:35:00Z","v":5575,"vw":335.917333},{"c":335.925,"h":336.29,"l":335.79,"n":255,"o":336.12,"t":"2026-10-20T16:40:00Z","v":5707,"vw":336.037215},{"c":336.64,"h":336.64,"l":335.915,"n":318,"o":335.92,"t":"2026-10-20T16:45:00Z","v":10484,"vw":336.021759},{"c":335.63,"h":336.77,"l":335.63,"n":311,"o":336.57,"t":"2026-10-20T16:50:00Z","v":5855,"vw":336.325154},{"c":335.76,"h":335.78,"l":335.61,"n":247,"o":335.64,"t":"2026-10-20T16:55:00Z","v":3824,"vw":335.704612},{"c":336.15,"h":336.175,"l":335.66,"n":419,"o":335.76,"t":"2026-10-20T17:00:00Z","v":13248,"vw":335.869356},{"c":335.3851,"h":336.16,"l":335.25,"n":293,"o":336.14,"t":"2026-10-20T17:05:00Z","v":8054,"vw":335.867809},{"c":335.42,"h":335.57,"l":335.24,"n":192,"o":335.57,"t":"2026-10-20T17:10:00Z","v":2344,"vw":335.473803},{"c":335.32,"h":335.55,"l":335.2,"n":217,"o":335.4,"t":"2026-10-20T17:15:00Z","v":3451,"vw":335.392858},{"c":335.3,"h":335.5,"l":335.19,"n":263,"o":335.5,"t":"2026-10-20T17:20:00Z","v":5345,"vw":335.357896},{"c":335.38,"h":335.39,"l":335.23,"n":185,"o":335.23,"t":"2026-10-20T17:25:00Z","v":2749,"vw":335.314499},{"c":335.48,"h":335.66,"l":335.326,"n":365,"o":335.39,"t":"2026-10-20T17:30:00Z","v":8984,"vw":335.500861},{"c":335.495,"h":335.55,"l":335.25,"n":257,"o":335.41,"t":"2026-10-20T17:35:00Z","v":4406,"vw":335.424465},{"c":335.675,"h":335.75,"l":335.53,"n":237,"o":335.53,"t":"2026-10-20T17:40:00Z","v":3703,"vw":335.651235},{"c":335.86,"h":336,"l":335.7,"n":255,"o":335.77,"t":"2026-10-20T17:45:00Z","v":4985,"vw":335.86427},{"c":335.86,"h":336.24,"l":335.74,"n":328,"o":335.74,"t":"2026-10-20T17:50:00Z","v":7412,"vw":336.017064},{"c":336.02,"h":336.02,"l":335.67,"n":304,"o":335.86,"t":"2026-10-20T17:55:00Z","v":6682,"vw":335.841368},{"c":336.02,"h":336.24,"l":335.95,"n":336,"o":336.1,"t":"2026-10-20T18:00:00Z","v":8153,"vw":336.059213},{"c":335.72,"h":336.02,"l":335.715,"n":377,"o":335.9,"t":"2026-10-20T18:05:00Z","v":7866,"vw":335.890837},{"c":336.015,"h":336.13,"l":335.735,"n":258,"o":335.735,"t":"2026-10-20T18:10:00Z","v":5155,"vw":336.008389},{"c":336.15,"h":336.28,"l":336.03,"n":229,"o":336.03,"t":"2026-10-20T18:15:00Z","v":4378,"vw":336.166318},{"c":335.77,"h":336.17,"l":335.75,"n":304,"o":336.15,"t":"2026-10-20T18:20:00Z","v":7025,"vw":335.979547},{"c":335.87,"h":335.97,"l":335.76,"n":373,"o":335.835,"t":"2026-10-20T18:25:00Z","v":8194,"vw":335.883059},{"c":335.95,"h":335.96,"l":335.765,"n":241,"o":335.87,"t":"2026-10-20T18:30:00Z","v":5851,"vw":335.865401},{"c":335.63,"h":335.94,"l":335.62,"n":291,"o":335.865,"t":"2026-10-20T18:35:00Z","v":5213,"vw":335.832437},{"c":335.5925,"h":335.75,"l":335.4147,"n":548,"o":335.64,"t":"2026-10-20T18:40:00Z","v":12234,"vw":335.609325},{"c":335.625,"h":336,"l":335.435,"n":515,"o":335.595,"t":"2026-10-20T18:45:00Z","v":12565,"vw":335.761482},{"c":335.8,"h":335.89,"l":335.53,"n":450,"o":335.62,"t":"2026-10-20T18:50:00Z","v":14466,"vw":335.672677},{"c":336.18,"h":336.18,"l":335.665,"n":518,"o":335.805,"t":"2026-10-20T18:55:00Z","v":11572,"vw":335.837052},{"c":336.385,"h":336.47,"l":336.115,"n":411,"o":336.115,"t":"2026-10-20T19:00:00Z","v":9434,"vw":336.345453},{"c":336.55,"h":336.85,"l":336.385,"n":547,"o":336.385,"t":"2026-10-20T19:05:00Z","v":13651,"vw":336.686092},{"c":336.435,"h":336.75,"l":336.3,"n":494,"o":336.65,"t":"2026-10-20T19:10:00Z","v":11481,"vw":336.510587},{"c":336.475,"h":336.6,"l":336.3,"n":349,"o":336.43,"t":"2026-10-20T19:15:00Z","v":13827,"vw":336.534371},{"c":336.76,"h":336.89,"l":336.37,"n":486,"o":336.48,"t":"2026-10-20T19:20:00Z","v":12790,"vw":336.628179},{"c":336.68,"h":337.12,"l":336.68,"n":556,"o":336.83,"t":"2026-10-20T19:25:00Z","v":14069,"vw":336.870604},{"c":336.78,"h":336.785,"l":336.51,"n":590,"o":336.72,"t":"2026-10-20T19:30:00Z","v":16045,"vw":336.665118},{"c":336.345,"h":336.8,"l":336.32,"n":592,"o":336.73,"t":"2026-10-20T19:35:00Z","v":13055,"vw":336.570879},{"c":336.275,"h":336.52,"l":335.97,"n":1231,"o":336.21,"t":"2026-10-20T19:40:00Z","v":51340,"vw":336.242207},{"c":336.595,"h":336.61,"l":336.275,"n":876,"o":336.275,"t":"2026-10-20T19:45:00Z","v":28255,"vw":336.461489},{"c":336.03,"h":336.73,"l":335.85,"n":1427,"o":336.615,"t":"2026-10-20T19:50:00Z","v":44661,"vw":336.195617},{"c":336.18,"h":336.52,"l":335.64,"n":3766,"o":336.005,"t":"2026-10-20T19:55:00Z","v":117488,"vw":336.183905},{"c":336.01,"h":336.01,"l":336.01,"n":102,"o":336.01,"t":"2026-10-20T20:00:00Z","v":433828,"vw":336.01},{"c":336,"h":336.01,"l":336,"n":5,"o":336.01,"t":"2026-10-20T20:20:00Z","v":108,"vw":336.004938},{"c":336.01,"h":336.01,"l":336.01,"n":1,"o":336.01,"t":"2026-10-20T20:30:00Z","v":380,"vw":336.01},{"c":338.16,"h":338.16,"l":338.16,"n":1,"o":338.16,"t":"2026-10-20T21:25:00Z","v":50,"vw":338.16},{"c":336,"h":336,"l":336,"n":3,"o":336,"t":"2026-10-21T11:05:00Z","v":514,"vw":336},{"c":336.75,"h":336.75,"l":336.75,"n":6,"o":336.75,"t":"2026-10-21T12:15:00Z","v":150,"vw":336.75},{"c":336.82,"h":336.82,"l":336.82,"n":2,"o":336.82,"t":"2026-10-21T12:25:00Z","v":92,"vw":336.82},{"c":337.34,"h":338.41,"l":337.19,"n":23,"o":337.19,"t":"2026-10-21T12:30:00Z","v":720,"vw":337.50906},{"c":337.02,"h":337.02,"l":337.02,"n":2,"o":337.02,"t":"2026-10-21T12:35:00Z","v":192,"vw":337.02},{"c":338.32,"h":338.32,"l":338.32,"n":3,"o":338.32,"t":"2026-10-21T12:40:00Z","v":105,"vw":338.32},{"c":338.85,"h":338.85,"l":337,"n":14,"o":337,"t":"2026-10-21T12:45:00Z","v":288,"vw":337.616667},{"c":337.3,"h":337.3,"l":337.3,"n":6,"o":337.3,"t":"2026-10-21T12:55:00Z","v":185,"vw":337.3},{"c":339.09,"h":339.09,"l":337.15,"n":36,"o":337.15,"t":"2026-10-21T13:00:00Z","v":1343,"vw":338.023606},{"c":339.6,"h":339.6,"l":339.6,"n":1,"o":339.6,"t":"2026-10-21T13:05:00Z","v":89,"vw":339.6},{"c":340.24,"h":340.24,"l":339.3,"n":11,"o":339.3,"t":"2026-10-21T13:25:00Z","v":268,"vw":339.77},{"c":335.37,"h":339.31,"l":334.12,"n":670,"o":339.3,"t":"2026-10-21T13:30:00Z","v":44419,"vw":336.710524},{"c":335.22,"h":335.83,"l":334.75,"n":594,"o":335.42,"t":"2026-10-21T13:35:00Z","v":17288,"vw":335.399879},{"c":335.2675,"h":335.7,"l":334.26,"n":778,"o":335.4,"t":"2026-10-21T13:40:00Z","v":21590,"vw":335.024899},{"c":335.845,"h":335.87,"l":334.99,"n":493,"o":335.255,"t":"2026-10-21T13:45:00Z","v":16760,"vw":335.396076},{"c":336.59,"h":336.59,"l":335.65,"n":667,"o":335.845,"t":"2026-10-21T13:50:00Z","v":21206,"vw":336.159383},{"c":336.02,"h":336.9,"l":335.64,"n":377,"o":336.77,"t":"2026-10-21T13:55:00Z","v":10371,"vw":336.438201},{"c":334.565,"h":336.01,"l":334.37,"n":508,"o":336.01,"t":"2026-10-21T14:00:00Z","v":11869,"vw":335.03926},{"c":333.82,"h":334.335,"l":333.37,"n":425,"o":334.32,"t":"2026-10-21T14:05:00Z","v":9108,"vw":333.799856},{"c":335.4225,"h":335.4275,"l":334.02,"n":371,"o":334.03,"t":"2026-10-21T14:10:00Z","v":12675,"vw":334.758097},{"c":334.455,"h":335.69,"l":334.355,"n":424,"o":335.3,"t":"2026-10-21T14:15:00Z","v":10319,"vw":335.081252},{"c":334.475,"h":334.685,"l":334.091,"n":242,"o":334.425,"t":"2026-10-21T14:20:00Z","v":5910,"vw":334.424602},{"c":333.8,"h":334.44,"l":333.765,"n":322,"o":334.2725,"t":"2026-10-21T14:25:00Z","v":7586,"vw":334.127018},{"c":334.66,"h":334.945,"l":333.84,"n":527,"o":333.965,"t":"2026-10-21T14:30:00Z","v":19065,"vw":334.360678},{"c":334.79,"h":335.1,"l":334.6274,"n":1358,"o":334.84,"t":"2026-10-21T14:35:00Z","v":6468,"vw":334.893795},{"c":335.23,"h":335.37,"l":334.575,"n":394,"o":334.79,"t":"2026-10-21T14:40:00Z","v":6418,"vw":334.863951},{"c":336.175,"h":336.175,"l":335.29,"n":362,"o":335.3,"t":"2026-10-21T14:45:00Z","v":6296,"vw":335.817707},{"c":335.94,"h":336.26,"l":335.82,"n":382,"o":336.19,"t":"2026-10-21T14:50:00Z","v":12870,"vw":336.107446},{"c":335.735,"h":336.28,"l":335.44,"n":346,"o":336.03,"t":"2026-10-21T14:55:00Z","v":7365,"vw":335.855695},{"c":335.84,"h":336.005,"l":335.11,"n":410,"o":335.705,"t":"2026-10-21T15:00:00Z","v":8462,"vw":335.59346},{"c":335.595,"h":335.95,"l":335.48,"n":272,"o":335.815,"t":"2026-10-21T15:05:00Z","v":5191,"vw":335.719396},{"c":335.685,"h":336.07,"l":335.58,"n":243,"o":335.62,"t":"2026-10-21T15:10:00Z","v":4787,"vw":335.775792},{"c":335.945,"h":336.0128,"l":335.6101,"n":219,"o":335.685,"t":"2026-10-21T15:15:00Z","v":3751,"vw":335.852392},{"c":336.095,"h":336.3,"l":335.88,"n":280,"o":335.88,"t":"2026-10-21T15:20:00Z","v":4598,"vw":336.132151},{"c":336.49,"h":336.78,"l":336.095,"n":496,"o":336.095,"t":"2026-10-21T15:25:00Z","v":12169,"vw":336.508056},{"c":336.39,"h":336.6,"l":336.1,"n":413,"o":336.6,"t":"2026-10-21T15:30:00Z","v":10532,"vw":336.388254},{"c":336.36,"h":336.76,"l":336.35,"n":366,"o":336.45,"t":"2026-10-21T15:35:00Z","v":7903,"vw":336.500068},{"c":336.06,"h":336.51,"l":336.02,"n":356,"o":336.345,"t":"2026-10-21T15:40:00Z","v":8048,"vw":336.262501},{"c":335.93,"h":336.0725,"l":335.77,"n":264,"o":336.06,"t":"2026-10-21T15:45:00Z","v":3254,"vw":335.913223},{"c":336.11,"h":336.25,"l":335.85,"n":289,"o":335.93,"t":"2026-10-21T15:50:00Z","v":3571,"vw":336.07063},{"c":336.25,"h":336.42,"l":336.155,"n":356,"o":336.155,"t":"2026-10-21T15:55:00Z","v":5858,"vw":336.314943},{"c":336.185,"h":336.575,"l":336.12,"n":300,"o":336.57,"t":"2026-10-21T16:00:00Z","v":5535,"vw":336.431824},{"c":336.0675,"h":336.33,"l":336.0675,"n":237,"o":336.185,"t":"2026-10-21T16:05:00Z","v":3132,"vw":336.199802},{"c":336.335,"h":336.47,"l":336.06,"n":287,"o":336.095,"t":"2026-10-21T16:10:00Z","v":5640,"vw":336.2841},{"c":336.16,"h":336.44,"l":336.16,"n":311,"o":336.335,"t":"2026-10-21T16:15:00Z","v":3883,"vw":336.309988},{"c":336.39,"h":336.41,"l":336.08,"n":337,"o":336.08,"t":"2026-10-21T16:20:00Z","v":5819,"vw":336.269258},{"c":336.375,"h":336.44,"l":336.13,"n":397,"o":336.255,"t":"2026-10-21T16:25:00Z","v":5800,"vw":336.31856},{"c":335.935,"h":336.515,"l":335.935,"n":366,"o":336.44,"t":"2026-10-21T16:30:00Z","v":7807,"vw":336.216049},{"c":337.15,"h":337.45,"l":335.7,"n":447,"o":335.925,"t":"2026-10-21T16:35:00Z","v":7964,"vw":336.503049},{"c":336.6,"h":337.28,"l":336.22,"n":384,"o":337.28,"t":"2026-10-21T16:40:00Z","v":7289,"vw":336.52765},{"c":336.49,"h":336.605,"l":336.18,"n":308,"o":336.42,"t":"2026-10-21T16:45:00Z","v":7461,"vw":336.40731},{"c":336.16,"h":336.49,"l":336.03,"n":226,"o":336.49,"t":"2026-10-21T16:50:00Z","v":3829,"vw":336.202935},{"c":336.23,"h":336.24,"l":335.8788,"n":235,"o":336.17,"t":"2026-10-21T16:55:00Z","v":4101,"vw":336.103914},{"c":335.93,"h":336.305,"l":335.81,"n":340,"o":336.23,"t":"2026-10-21T17:00:00Z","v":7899,"vw":336.095129},{"c":336.27,"h":336.4,"l":335.85,"n":376,"o":335.9275,"t":"2026-10-21T17:05:00Z","v":9059,"vw":336.044986},{"c":336.52,"h":336.71,"l":336.235,"n":367,"o":336.315,"t":"2026-10-21T17:10:00Z","v":8873,"vw":336.465975},{"c":336.135,"h":336.495,"l":335.92,"n":341,"o":336.495,"t":"2026-10-21T17:15:00Z","v":8008,"vw":336.197533},{"c":336.18,"h":336.36,"l":336.14,"n":290,"o":336.145,"t":"2026-10-21T17:20:00Z","v":6133,"vw":336.245617},{"c":336.09,"h":336.09,"l":335.88,"n":205,"o":336.07,"t":"2026-10-21T17:25:00Z","v":2987,"vw":336.0192},{"c":336.43,"h":336.43,"l":336.15,"n":335,"o":336.15,"t":"2026-10-21T17:30:00Z","v":6197,"vw":336.258854},{"c":336.74,"h":336.77,"l":336.3,"n":490,"o":336.43,"t":"2026-10-21T17:35:00Z","v":13098,"vw":336.536712},{"c":336.99,"h":337.17,"l":336.74,"n":503,"o":336.74,"t":"2026-10-21T17:40:00Z","v":12035,"vw":337.027071},{"c":337.335,"h":337.4,"l":336.98,"n":479,"o":337.075,"t":"2026-10-21T17:45:00Z","v":10764,"vw":337.160857},{"c":337.345,"h":337.46,"l":337.23,"n":284,"o":337.335,"t":"2026-10-21T17:50:00Z","v":4025,"vw":337.354089},{"c":337.275,"h":337.42,"l":337.17,"n":578,"o":337.3029,"t":"2026-10-21T17:55:00Z","v":13483,"vw":337.312286},{"c":336.92,"h":337.3999,"l":336.92,"n":385,"o":337.275,"t":"2026-10-21T18:00:00Z","v":7583,"vw":337.105073},{"c":337.205,"h":337.24,"l":336.96,"n":365,"o":336.96,"t":"2026-10-21T18:05:00Z","v":10337,"vw":337.118928},{"c":337.6,"h":337.74,"l":337.23,"n":511,"o":337.28,"t":"2026-10-21T18:10:00Z","v":22902,"vw":337.479054},{"c":337.47,"h":337.71,"l":337.44,"n":361,"o":337.57,"t":"2026-10-21T18:15:00Z","v":8046,"vw":337.576458},{"c":337.3,"h":337.52,"l":337.26,"n":392,"o":337.4,"t":"2026-10-21T18:20:00Z","v":8881,"vw":337.375267},{"c":337.2101,"h":337.4,"l":337.2101,"n":263,"o":337.27,"t":"2026-10-21T18:25:00Z","v":5834,"vw":337.309819},{"c":337.215,"h":337.29,"l":336.95,"n":358,"o":337.26,"t":"2026-10-21T18:30:00Z","v":7663,"vw":337.164497},{"c":337.36,"h":337.4,"l":336.99,"n":381,"o":337.225,"t":"2026-10-21T18:35:00Z","v":9064,"vw":337.15323},{"c":337.17,"h":337.41,"l":337.17,"n":259,"o":337.31,"t":"2026-10-21T18:40:00Z","v":4870,"vw":337.305091},{"c":336.715,"h":337.37,"l":336.6825,"n":507,"o":337.185,"t":"2026-10-21T18:45:00Z","v":9797,"vw":337.08128},{"c":336.53,"h":336.83,"l":336.38,"n":384,"o":336.65,"t":"2026-10-21T18:50:00Z","v":12333,"vw":336.568989},{"c":335.62,"h":336.585,"l":335.62,"n":514,"o":336.585,"t":"2026-10-21T18:55:00Z","v":9456,"vw":336.124923},{"c":334.835,"h":335.59,"l":334.36,"n":500,"o":335.53,"t":"2026-10-21T19:00:00Z","v":13371,"vw":335.121453},{"c":334.16,"h":334.905,"l":334.16,"n":437,"o":334.76,"t":"2026-10-21T19:05:00Z","v":11502,"vw":334.572071},{"c":334.3333,"h":334.41,"l":333.98,"n":360,"o":334.09,"t":"2026-10-21T19:10:00Z","v":5856,"vw":334.241355},{"c":335.23,"h":335.36,"l":334.395,"n":386,"o":334.395,"t":"2026-10-21T19:15:00Z","v":11686,"vw":334.914847},{"c":335.46,"h":335.7275,"l":335.03,"n":449,"o":335.49,"t":"2026-10-21T19:20:00Z","v":9656,"vw":335.352401},{"c":336.29,"h":336.315,"l":335.3,"n":516,"o":335.38,"t":"2026-10-21T19:25:00Z","v":9811,"vw":335.941406},{"c":336.76,"h":336.82,"l":336.34,"n":473,"o":336.34,"t":"2026-10-21T19:30:00Z","v":9827,"vw":336.637142},{"c":336.33,"h":336.91,"l":336.33,"n":708,"o":336.69,"t":"2026-10-21T19:35:00Z","v":18544,"vw":336.708834},{"c":336.83,"h":336.89,"l":336.35,"n":670,"o":336.355,"t":"2026-10-21T19:40:00Z","v":25003,"vw":336.641714},{"c":337.08,"h":337.08,"l":336.56,"n":725,"o":336.83,"t":"2026-10-21T19:45:00Z","v":16669,"vw":336.751931},{"c":337.36,"h":337.64,"l":336.96,"n":904,"o":337.07,"t":"2026-10-21T19:50:00Z","v":17349,"vw":337.378059},{"c":337.23,"h":337.46,"l":336.765,"n":3026,"o":337.32,"t":"2026-10-21T19:55:00Z","v":90116,"vw":337.234743},{"c":337.27,"h":337.27,"l":337.23,"n":103,"o":337.23,"t":"2026-10-21T20:00:00Z","v":367157,"vw":337.269449},{"c":337.27,"h":337.27,"l":337.27,"n":1,"o":337.27,"t":"2026-10-21T20:35:00Z","v":642,"vw":337.27},{"c":335.5703,"h":336.18,"l":335.5703,"n":24,"o":336.18,"t":"2026-10-22T13:10:00Z","v":193,"vw":335.773541},{"c":337.36,"h":337.48,"l":334.79,"n":281,"o":335.09,"t":"2026-10-22T13:30:00Z","v":17967,"vw":335.442082},{"c":337.12,"h":337.95,"l":336.785,"n":250,"o":337.04,"t":"2026-10-22T13:35:00Z","v":6114,"vw":337.42631},{"c":336.41,"h":337.64,"l":336.41,"n":247,"o":337.12,"t":"2026-10-22T13:40:00Z","v":5278,"vw":337.143932},{"c":338.765,"h":339.01,"l":336.55,"n":443,"o":336.565,"t":"2026-10-22T13:45:00Z","v":11281,"vw":337.635201},{"c":338.98,"h":339.745,"l":338.64,"n":414,"o":339.1139,"t":"2026-10-22T13:50:00Z","v":9042,"vw":339.106141},{"c":339.09,"h":339.46,"l":338.7,"n":355,"o":338.98,"t":"2026-10-22T13:55:00Z","v":7510,"vw":339.121482},{"c":340.26,"h":340.305,"l":339.22,"n":537,"o":339.2407,"t":"2026-10-22T14:00:00Z","v":14391,"vw":339.779275},{"c":340.27,"h":340.605,"l":339.91,"n":341,"o":340.43,"t":"2026-10-22T14:05:00Z","v":6771,"vw":340.259829},{"c":341.75,"h":341.93,"l":340,"n":370,"o":340.27,"t":"2026-10-22T14:10:00Z","v":8313,"vw":340.974027},{"c":341.1,"h":342.2099,"l":341.1,"n":536,"o":341.745,"t":"2026-10-22T14:15:00Z","v":10575,"vw":341.718588},{"c":341.2,"h":341.59,"l":340.69,"n":740,"o":341.035,"t":"2026-10-22T14:20:00Z","v":24291,"vw":341.082349},{"c":340.3916,"h":341.62,"l":340.29,"n":458,"o":341.2,"t":"2026-10-22T14:25:00Z","v":11996,"vw":340.802639},{"c":339.35,"h":341.06,"l":339.08,"n":589,"o":340.64,"t":"2026-10-22T14:30:00Z","v":18085,"vw":340.041432},{"c":339.895,"h":340.02,"l":339.22,"n":607,"o":339.325,"t":"2026-10-22T14:35:00Z","v":13862,"vw":339.66126},{"c":340.495,"h":340.51,"l":339.67,"n":549,"o":339.74,"t":"2026-10-22T14:40:00Z","v":13103,"vw":340.173216},{"c":341.355,"h":341.7,"l":340.39,"n":876,"o":340.51,"t":"2026-10-22T14:45:00Z","v":30653,"vw":341.239697},{"c":342.67,"h":342.67,"l":341.125,"n":758,"o":341.1387,"t":"2026-10-22T14:50:00Z","v":26592,"vw":341.686611},{"c":342.81,"h":343.28,"l":342.72,"n":540,"o":342.78,"t":"2026-10-22T14:55:00Z","v":11018,"vw":343.012324},{"c":342.5,"h":343.22,"l":342.245,"n":491,"o":343,"t":"2026-10-22T15:00:00Z","v":14658,"vw":342.850963},{"c":342.13,"h":342.65,"l":342.13,"n":325,"o":342.56,"t":"2026-10-22T15:05:00Z","v":10460,"vw":342.396886},{"c":342.455,"h":342.69,"l":342.1,"n":645,"o":342.32,"t":"2026-10-22T15:10:00Z","v":25892,"vw":342.319161},{"c":343.46,"h":343.46,"l":342.6025,"n":580,"o":342.65,"t":"2026-10-22T15:15:00Z","v":17722,"vw":343.039492},{"c":344.17,"h":344.3,"l":343.46,"n":583,"o":343.51,"t":"2026-10-22T15:20:00Z","v":16386,"vw":343.826965},{"c":343.74,"h":344.4199,"l":343.52,"n":595,"o":344.31,"t":"2026-10-22T15:25:00Z","v":20337,"vw":343.929112},{"c":343.965,"h":344.14,"l":343.59,"n":457,"o":343.665,"t":"2026-10-22T15:30:00Z","v":12323,"vw":343.84183},{"c":343.725,"h":344.1,"l":343.18,"n":432,"o":343.89,"t":"2026-10-22T15:35:00Z","v":10576,"vw":343.555407},{"c":343.6,"h":343.96,"l":343.45,"n":619,"o":343.81,"t":"2026-10-22T15:40:00Z","v":15631,"vw":343.70176},{"c":343.795,"h":344.05,"l":343.53,"n":658,"o":343.6,"t":"2026-10-22T15:45:00Z","v":18516,"vw":343.79603},{"c":343.475,"h":343.95,"l":343.41,"n":446,"o":343.63,"t":"2026-10-22T15:50:00Z","v":12138,"vw":343.781241},{"c":344.11,"h":344.19,"l":343.34,"n":530,"o":343.48,"t":"2026-10-22T15:55:00Z","v":11632,"vw":343.772705},{"c":344.365,"h":344.47,"l":343.95,"n":509,"o":344.13,"t":"2026-10-22T16:00:00Z","v":14700,"vw":344.157735},{"c":344.9,"h":344.9,"l":344.22,"n":362,"o":344.315,"t":"2026-10-22T16:05:00Z","v":7891,"vw":344.505574},{"c":344.04,"h":345.03,"l":344.03,"n":451,"o":344.87,"t":"2026-10-22T16:10:00Z","v":17925,"vw":344.67285},{"c":344.66,"h":344.87,"l":344.16,"n":431,"o":344.16,"t":"2026-10-22T16:15:00Z","v":10981,"vw":344.592485},{"c":344.735,"h":344.96,"l":344.69,"n":287,"o":344.75,"t":"2026-10-22T16:20:00Z","v":5476,"vw":344.833368},{"c":345.155,"h":345.155,"l":344.84,"n":342,"o":344.93,"t":"2026-10-22T16:25:00Z","v":7046,"vw":344.995829},{"c":345.36,"h":345.495,"l":345.125,"n":240,"o":345.155,"t":"2026-10-22T16:30:00Z","v":5040,"vw":345.274878},{"c":344.47,"h":345.23,"l":344.46,"n":296,"o":345.2,"t":"2026-10-22T16:35:00Z","v":7251,"vw":345.008607},{"c":344.13,"h":344.51,"l":343.92,"n":351,"o":344.46,"t":"2026-10-22T16:40:00Z","v":7105,"vw":344.163523},{"c":344.495,"h":344.64,"l":344.14,"n":374,"o":344.32,"t":"2026-10-22T16:45:00Z","v":10753,"vw":344.416016},{"c":344.93,"h":344.975,"l":344.415,"n":325,"o":344.415,"t":"2026-10-22T16:50:00Z","v":7962,"vw":344.728953},{"c":344.73,"h":345.065,"l":344.69,"n":312,"o":344.94,"t":"2026-10-22T16:55:00Z","v":6936,"vw":344.86407},{"c":344.49,"h":344.74,"l":344.33,"n":339,"o":344.73,"t":"2026-10-22T17:00:00Z","v":7381,"vw":344.542477},{"c":344.185,"h":344.47,"l":344.155,"n":296,"o":344.34,"t":"2026-10-22T17:05:00Z","v":6236,"vw":344.289573},{"c":344.36,"h":344.54,"l":344.12,"n":462,"o":344.155,"t":"2026-10-22T17:10:00Z","v":12896,"vw":344.339245},{"c":344.04,"h":344.595,"l":343.94,"n":369,"o":344.48,"t":"2026-10-22T17:15:00Z","v":9543,"vw":344.246244},{"c":343.85,"h":344.32,"l":343.67,"n":468,"o":343.97,"t":"2026-10-22T17:20:00Z","v":14772,"vw":344.01097},{"c":344.19,"h":344.29,"l":343.78,"n":413,"o":343.815,"t":"2026-10-22T17:25:00Z","v":13540,"vw":344.081505},{"c":344.57,"h":344.59,"l":343.97,"n":495,"o":344.14,"t":"2026-10-22T17:30:00Z","v":13117,"vw":344.16694},{"c":344.225,"h":344.67,"l":344.225,"n":452,"o":344.58,"t":"2026-10-22T17:35:00Z","v":12211,"vw":344.440555},{"c":344.205,"h":344.38,"l":344.05,"n":276,"o":344.23,"t":"2026-10-22T17:40:00Z","v":5791,"vw":344.197577},{"c":343.82,"h":344.175,"l":343.6621,"n":277,"o":344.11,"t":"2026-10-22T17:45:00Z","v":5669,"vw":343.813494},{"c":343.93,"h":343.93,"l":343.385,"n":427,"o":343.6,"t":"2026-10-22T17:50:00Z","v":8874,"vw":343.631422},{"c":344.3025,"h":344.42,"l":344.08,"n":364,"o":344.12,"t":"2026-10-22T17:55:00Z","v":9251,"vw":344.276969},{"c":343.78,"h":344.315,"l":343.56,"n":468,"o":344.305,"t":"2026-10-22T18:00:00Z","v":17328,"vw":343.845185},{"c":344.34,"h":344.34,"l":343.4,"n":502,"o":343.78,"t":"2026-10-22T18:05:00Z","v":10305,"vw":343.814216},{"c":344.47,"h":344.8399,"l":344.26,"n":369,"o":344.26,"t":"2026-10-22T18:10:00Z","v":6125,"vw":344.545443},{"c":344.69,"h":344.69,"l":344.49,"n":404,"o":344.57,"t":"2026-10-22T18:15:00Z","v":8478,"vw":344.572435},{"c":344.365,"h":344.735,"l":344.215,"n":410,"o":344.65,"t":"2026-10-22T18:20:00Z","v":14770,"vw":344.579519},{"c":344.065,"h":344.44,"l":344.04,"n":461,"o":344.36,"t":"2026-10-22T18:25:00Z","v":10695,"vw":344.230817},{"c":344.125,"h":344.27,"l":343.95,"n":357,"o":344.12,"t":"2026-10-22T18:30:00Z","v":7185,"vw":344.091123},{"c":343.99,"h":344.375,"l":343.67,"n":537,"o":344.26,"t":"2026-10-22T18:35:00Z","v":13405,"vw":344.075099},{"c":343.975,"h":344.22,"l":343.84,"n":325,"o":344,"t":"2026-10-22T18:40:00Z","v":6776,"vw":344.010898},{"c":344.0025,"h":344.165,"l":343.97,"n":325,"o":344.12,"t":"2026-10-22T18:45:00Z","v":6029,"vw":344.050582},{"c":344.02,"h":344.2355,"l":343.7101,"n":373,"o":344.15,"t":"2026-10-22T18:50:00Z","v":6962,"vw":344.028649},{"c":344.295,"h":344.45,"l":343.88,"n":495,"o":344.025,"t":"2026-10-22T18:55:00Z","v":12831,"vw":344.182667},{"c":344.5,"h":344.765,"l":344.2,"n":446,"o":344.49,"t":"2026-10-22T19:00:00Z","v":15420,"vw":344.465265},{"c":345.09,"h":345.32,"l":344.62,"n":590,"o":344.69,"t":"2026-10-22T19:05:00Z","v":13201,"vw":345.00972},{"c":344.74,"h":345.33,"l":344.74,"n":564,"o":345.14,"t":"2026-10-22T19:10:00Z","v":10848,"vw":345.033762},{"c":344.425,"h":344.99,"l":344.325,"n":582,"o":344.74,"t":"2026-10-22T19:15:00Z","v":13984,"vw":344.674306},{"c":344.82,"h":344.98,"l":344.505,"n":523,"o":344.505,"t":"2026-10-22T19:20:00Z","v":9259,"vw":344.754512},{"c":344.94,"h":345.15,"l":344.715,"n":962,"o":344.715,"t":"2026-10-22T19:25:00Z","v":25569,"vw":344.934713},{"c":344.85,"h":345.34,"l":344.69,"n":957,"o":344.81,"t":"2026-10-22T19:30:00Z","v":25732,"vw":344.953722},{"c":344.975,"h":345.03,"l":344.61,"n":772,"o":344.695,"t":"2026-10-22T19:35:00Z","v":19077,"vw":344.84972},{"c":344.99,"h":345.18,"l":344.81,"n":930,"o":344.8998,"t":"2026-10-22T19:40:00Z","v":23346,"vw":345.012198},{"c":344.7,"h":345.19,"l":344.43,"n":1108,"o":344.97,"t":"2026-10-22T19:45:00Z","v":33041,"vw":344.892591},{"c":345.79,"h":345.94,"l":344.72,"n":1787,"o":344.86,"t":"2026-10-22T19:50:00Z","v":54796,"vw":345.483886},{"c":345.75,"h":346.19,"l":345.54,"n":3963,"o":345.88,"t":"2026-10-22T19:55:00Z","v":121991,"vw":345.829406},{"c":345.63,"h":345.75,"l":345.63,"n":110,"o":345.73,"t":"2026-10-22T20:00:00Z","v":289028,"vw":345.630111},{"c":346.25,"h":346.25,"l":346.25,"n":2,"o":346.25,"t":"2026-10-22T20:05:00Z","v":76,"vw":346.25},{"c":345.64,"h":345.64,"l":345.64,"n":9,"o":345.64,"t":"2026-10-22T20:15:00Z","v":168,"vw":345.64},{"c":345.63,"h":345.65,"l":345.63,"n":5,"o":345.65,"t":"2026-10-22T20:25:00Z","v":172,"vw":345.642414},{"c":345.63,"h":345.63,"l":345.63,"n":1,"o":345.63,"t":"2026-10-22T20:30:00Z","v":6923,"vw":345.63}],"history":[{"c":381.75,"h":388.02,"l":380.93,"n":31680,"o":386.45,"t":"2024-10-21T04:00:00Z","v":1351186,"vw":383.40815},{"c":361.38,"h":389,"l":361,"n":67721,"o":378.885,"t":"2024-10-22T04:00:00Z","v":4720485,"vw":366.46466},{"c":362.72,"h":366.075,"l":357.77,"n":30867,"o":358.12,"t":"2024-10-23T04:00:00Z","v":1847809,"vw":363.191566},{"c":361.59,"h":363.15,"l":359.96,"n":27829,"o":360.14,"t":"2024-10-24T04:00:00Z","v":1386229,"vw":361.585237},{"c":359.04,"h":365.04,"l":358.63,"n":29986,"o":361.62,"t":"2024-10-25T04:00:00Z","v":1121961,"vw":361.105241},{"c":363.27,"h":366.1,"l":360.57,"n":27028,"o":363.19,"t":"2024-10-28T04:00:00Z","v":1002168,"vw":363.895171},{"c":361.62,"h":363.75,"l":358.87,"n":24891,"o":358.87,"t":"2024-10-29T04:00:00Z","v":1044347,"vw":362.061841},{"c":361.89,"h":365.76,"l":361.63,"n":27786,"o":362.32,"t":"2024-10-30T04:00:00Z","v":1333979,"vw":362.871083},{"c":358.77,"h":362.16,"l":358.62,"n":22328,"o":359.76,"t":"2024-10-31T04:00:00Z","v":949883,"vw":359.416535},{"c":357.97,"h":363.99,"l":357.59,"n":21918,"o":361.34,"t":"2024-11-01T04:00:00Z","v":1093806,"vw":359.167648},{"c":374.4,"h":383.7,"l":369.17,"n":90417,"o":382.195,"t":"2024-11-04T05:00:00Z","v":5565871,"vw":374.631391},{"c":378.21,"h":379.73,"l":373.76,"n":49115,"o":373.83,"t":"2024-11-05T05:00:00Z","v":2582688,"vw":377.390294},{"c":380.73,"h":383.43,"l":375.28,"n":62756,"o":379.87,"t":"2024-11-06T05:00:00Z","v":4691344,"vw":380.32247},{"c":384,"h":389.19,"l":382.17,"n":76034,"o":384.5,"t":"2024-11-07T05:00:00Z","v":16521782,"vw":384.463585},{"c":386.67,"h":389.74,"l":381.315,"n":40885,"o":384.975,"t":"2024-11-08T05:00:00Z","v":2209492,"vw":387.207901},{"c":389.25,"h":391.51,"l":386.76,"n":25679,"o":386.76,"t":"2024-11-11T05:00:00Z","v":1172607,"vw":389.384891},{"c":383.67,"h":391.99,"l":383.33,"n":27785,"o":391.99,"t":"2024-11-12T05:00:00Z","v":1146371,"vw":385.066662},{"c":387.29,"h":389.605,"l":383.52,"n":24474,"o":385.05,"t":"2024-11-13T05:00:00Z","v":1172731,"vw":387.453339},{"c":388.46,"h":388.79,"l":385.34,"n":24432,"o":386.31,"t":"2024-11-14T05:00:00Z","v":1276649,"vw":387.913665},{"c":378.99,"h":388.65,"l":378.78,"n":31981,"o":385.7,"t":"2024-11-15T05:00:00Z","v":1722807,"vw":381.619141},{"c":375.35,"h":382.87,"l":373.05,"n":36213,"o":379.01,"t":"2024-11-18T05:00:00Z","v":1511882,"vw":377.645054},{"c":373.5,"h":375.13,"l":367.37,"n":30501,"o":372.4,"t":"2024-11-19T05:00:00Z","v":1671730,"vw":371.888684},{"c":371.66,"h":374,"l":367.35,"n":27266,"o":374,"t":"2024-11-20T05:00:00Z","v":1440807,"vw":370.502076},{"c":383.32,"h":383.42,"l":369.485,"n":36639,"o":373.09,"t":"2024-11-21T05:00:00Z","v":2588483,"vw":380.116046},{"c":388.3,"h":388.445,"l":382.955,"n":30605,"o":385,"t":"2024-11-22T05:00:00Z","v":1619932,"vw":387.441265},{"c":399.71,"h":400.31,"l":389.71,"n":38396,"o":392,"t":"2024-11-25T05:00:00Z","v":3292067,"vw":398.701825},{"c":396.14,"h":400.03,"l":395.15,"n":30767,"o":399.76,"t":"2024-11-26T05:00:00Z","v":1889323,"vw":396.708916},{"c":393.96,"h":400.42,"l":393.9,"n":22876,"o":397.73,"t":"2024-11-27T05:00:00Z","v":2249090,"vw":395.218855},{"c":397.4,"h":398.77,"l":393.635,"n":19541,"o":397.52,"t":"2024-11-29T05:00:00Z","v":1373229,"vw":397.079298},{"c":395.58,"h":398.5,"l":392.66,"n":28318,"o":396.05,"t":"2024-12-02T05:00:00Z","v":1538768,"vw":395.224392},{"c":395.32,"h":398,"l":390.365,"n":23383,"o":395.74,"t":"2024-12-03T05:00:00Z","v":1016933,"vw":394.412267},{"c":392.07,"h":394.89,"l":390.77,"n":25252,"o":394.81,"t":"2024-12-04T05:00:00Z","v":1213891,"vw":392.248589},{"c":385.24,"h":391.525,"l":384.48,"n":28228,"o":390.42,"t":"2024-12-05T05:00:00Z","v":1388293,"vw":385.8583},{"c":384.96,"h":389.68,"l":384.46,"n":29339,"o":387.76,"t":"2024-12-06T05:00:00Z","v":1909970,"vw":386.107501},{"c":376.45,"h":385.9,"l":375.47,"n":40721,"o":385.4,"t":"2024-12-09T05:00:00Z","v":2337606,"vw":377.417615},{"c":371.6,"h":375.83,"l":370.61,"n":33901,"o":375.36,"t":"2024-12-10T05:00:00Z","v":1808600,"vw":372.622471},{"c":371.94,"h":374.63,"l":370.51,"n":26669,"o":373.94,"t":"2024-12-11T05:00:00Z","v":1302611,"vw":372.335797},{"c":366.85,"h":370.96,"l":366.33,"n":26924,"o":370.71,"t":"2024-12-12T05:00:00Z","v":1219297,"vw":367.521299},{"c":364.5,"h":367.23,"l":362.45,"n":22262,"o":367.18,"t":"2024-12-13T05:00:00Z","v":1118837,"vw":364.371031},{"c":365.03,"h":368.27,"l":363.96,"n":28068,"o":366.2,"t":"2024-12-16T05:00:00Z","v":1486595,"vw":366.096179},{"c":362.79,"h":368.58,"l":362.54,"n":30791,"o":363.47,"t":"2024-12-17T05:00:00Z","v":1292409,"vw":363.541066},{"c":348.66,"h":364.56,"l":348.35,"n":37337,"o":361.58,"t":"2024-12-18T05:00:00Z","v":2306780,"vw":352.927255},{"c":342.38,"h":349.91,"l":342.18,"n":40603,"o":348.99,"t":"2024-12-19T05:00:00Z","v":2056273,"vw":344.36421},{"c":345.47,"h":349.35,"l":339.3,"n":35234,"o":339.74,"t":"2024-12-20T05:00:00Z","v":3294827,"vw":343.660297},{"c":344.84,"h":345.805,"l":340.76,"n":25168,"o":344.35,"t":"2024-12-23T05:00:00Z","v":1083330,"vw":343.69026},{"c":346.52,"h":346.52,"l":342.03,"n":12059,"o":343.8,"t":"2024-12-24T05:00:00Z","v":445855,"vw":345.087198},{"c":345.51,"h":346.64,"l":342.85,"n":19797,"o":342.85,"t":"2024-12-26T05:00:00Z","v":750556,"vw":345.273521},{"c":343.29,"h":346.44,"l":341.38,"n":21251,"o":344.09,"t":"2024-12-27T05:00:00Z","v":881748,"vw":343.181375},{"c":338.75,"h":342.58,"l":337.1,"n":24686,"o":342.57,"t":"2024-12-30T05:00:00Z","v":1217447,"vw":339.249288},{"c":339.93,"h":341.07,"l":337.57,"n":22151,"o":338.88,"t":"2024-12-31T05:00:00Z","v":1053108,"vw":339.543007},{"c":333.16,"h":342.02,"l":331,"n":39736,"o":340.2,"t":"2025-01-02T05:00:00Z","v":2263657,"vw":334.819644},{"c":336.54,"h":338.2,"l":333.04,"n":32603,"o":334.63,"t":"2025-01-03T05:00:00Z","v":1636097,"vw":336.436075},{"c":337.82,"h":341.75,"l":337.02,"n":32651,"o":337.68,"t":"2025-01-06T05:00:00Z","v":1841153,"vw":338.145107},{"c":334.4,"h":342.77,"l":331.47,"n":26126,"o":336.02,"t":"2025-01-07T05:00:00Z","v":1625941,"vw":335.581809},{"c":337.54,"h":337.61,"l":332.2,"n":27712,"o":335.17,"t":"2025-01-08T05:00:00Z","v":1413804,"vw":336.17966},{"c":330.16,"h":333.35,"l":328,"n":33538,"o":330.01,"t":"2025-01-10T05:00:00Z","v":1685153,"vw":330.475673},{"c":336.12,"h":336.42,"l":327.44,"n":28711,"o":329.72,"t":"2025-01-13T05:00:00Z","v":1442751,"vw":334.038083},{"c":341.64,"h":343.01,"l":336.4,"n":29316,"o":336.54,"t":"2025-01-14T05:00:00Z","v":1501389,"vw":340.76316},{"c":346.93,"h":354.0315,"l":344.2255,"n":34998,"o":352.16,"t":"2025-01-15T05:00:00Z","v":1741197,"vw":347.165572},{"c":354.17,"h":355.255,"l":344.52,"n":32273,"o":346.44,"t":"2025-01-16T05:00:00Z","v":1469685,"vw":352.297143},{"c":353.98,"h":366.96,"l":353.04,"n":42798,"o":360.1,"t":"2025-01-17T05:00:00Z","v":2392510,"vw":357.304239},{"c":361.52,"h":361.82,"l":356.905,"n":33973,"o":359.01,"t":"2025-01-21T05:00:00Z","v":1808241,"vw":360.599789},{"c":357.74,"h":362.85,"l":356.58,"n":29417,"o":361.84,"t":"2025-01-22T05:00:00Z","v":1181570,"vw":358.196447},{"c":361.11,"h":361.64,"l":355.99,"n":24643,"o":358.6,"t":"2025-01-23T05:00:00Z","v":800048,"vw":360.293278},{"c":360.15,"h":366.2814,"l":358.69,"n":30226,"o":363.01,"t":"2025-01-24T05:00:00Z","v":1335392,"vw":361.259434},{"c":364.17,"h":364.7,"l":357.16,"n":31490,"o":360.02,"t":"2025-01-27T05:00:00Z","v":1270520,"vw":362.423371},{"c":364.17,"h":365.27,"l":359.375,"n":35623,"o":363.48,"t":"2025-01-28T05:00:00Z","v":1338849,"vw":362.820728},{"c":360.41,"h":365.42,"l":359,"n":38937,"o":362.6,"t":"2025-01-29T05:00:00Z","v":1616269,"vw":361.861653},{"c":365.55,"h":370,"l":355.5588,"n":60118,"o":362.33,"t":"2025-01-30T05:00:00Z","v":3418556,"vw":364.437446},{"c":358.16,"h":366.68,"l":356.55,"n":36576,"o":365.73,"t":"2025-01-31T05:00:00Z","v":1870881,"vw":359.381954},{"c":357.64,"h":362.75,"l":349.5,"n":31986,"o":352.43,"t":"2025-02-03T05:00:00Z","v":1640261,"vw":357.758423},{"c":357.59,"h":358.27,"l":353.13,"n":32727,"o":356.16,"t":"2025-02-04T05:00:00Z","v":1776259,"vw":356.732597},{"c":364.48,"h":365.42,"l":356.68,"n":34734,"o":360.31,"t":"2025-02-05T05:00:00Z","v":1619635,"vw":363.359757},{"c":365.22,"h":368.18,"l":362.8,"n":24765,"o":367.72,"t":"2025-02-06T05:00:00Z","v":970376,"vw":365.36514},{"c":360.57,"h":364.605,"l":357.32,"n":26534,"o":363.94,"t":"2025-02-07T05:00:00Z","v":943564,"vw":360.421899},{"c":359.16,"h":362.97,"l":355.94,"n":28377,"o":362.97,"t":"2025-02-10T05:00:00Z","v":1262441,"vw":358.708398},{"c":361.37,"h":364.71,"l":359.09,"n":24971,"o":360.1,"t":"2025-02-11T05:00:00Z","v":1111179,"vw":361.189645},{"c":355.5,"h":357.7213,"l":348.46,"n":25204,"o":353,"t":"2025-02-12T05:00:00Z","v":1095027,"vw":354.902568},{"c":361.13,"h":361.875,"l":354.55,"n":26694,"o":359,"t":"2025-02-13T05:00:00Z","v":1907326,"vw":359.694054},{"c":356.86,"h":366.45,"l":356.32,"n":23084,"o":362.18,"t":"2025-02-14T05:00:00Z","v":1871973,"vw":358.215134},{"c":352.99,"h":357.71,"l":350.79,"n":27227,"o":357.7,"t":"2025-02-18T05:00:00Z","v":1498621,"vw":353.059403},{"c":351.85,"h":352.21,"l":347.3885,"n":28738,"o":347.75,"t":"2025-02-19T05:00:00Z","v":2038469,"vw":350.549587},{"c":350.02,"h":351.25,"l":348.44,"n":34448,"o":350.87,"t":"2025-02-20T05:00:00Z","v":2041807,"vw":349.875456},{"c":344.57,"h":353.155,"l":342.32,"n":42839,"o":352.73,"t":"2025-02-21T05:00:00Z","v":2871814,"vw":345.407564},{"c":343.87,"h":347.345,"l":343.02,"n":36338,"o":346.76,"t":"2025-02-24T05:00:00Z","v":2442508,"vw":345.121426},{"c":353.03,"h":355.57,"l":345.1,"n":37661,"o":346.09,"t":"2025-02-25T05:00:00Z","v":2063456,"vw":351.66591},{"c":359.59,"h":364.94,"l":355,"n":49050,"o":356.44,"t":"2025-02-26T05:00:00Z","v":2438214,"vw":360.883363},{"c":355.51,"h":362.2,"l":355.2,"n":35603,"o":358.65,"t":"2025-02-27T05:00:00Z","v":2468412,"vw":357.504799},{"c":362.27,"h":362.87,"l":357.09,"n":45971,"o":359.21,"t":"2025-02-28T05:00:00Z","v":2799225,"vw":360.992123},{"c":356.73,"h":364.27,"l":354.72,"n":43210,"o":364.27,"t":"2025-03-03T05:00:00Z","v":2607399,"vw":358.122784},{"c":355.28,"h":360.54,"l":353.13,"n":55014,"o":355.56,"t":"2025-03-04T05:00:00Z","v":2564458,"vw":356.120259},{"c":362.32,"h":363.17,"l":355.28,"n":32904,"o":356.56,"t":"2025-03-05T05:00:00Z","v":2000242,"vw":361.309808},{"c":360.08,"h":364.99,"l":356.965,"n":35570,"o":358.19,"t":"2025-03-06T05:00:00Z","v":2094035,"vw":360.480209},{"c":363.62,"h":365.11,"l":355.46,"n":36292,"o":361.98,"t":"2025-03-07T05:00:00Z","v":2024500,"vw":361.731171},{"c":357.78,"h":364.23,"l":354.89,"n":45609,"o":355.9,"t":"2025-03-10T04:00:00Z","v":2445611,"vw":359.400303},{"c":353.02,"h":359.75,"l":351.12,"n":38794,"o":358,"t":"2025-03-11T04:00:00Z","v":2002572,"vw":354.171707},{"c":349.83,"h":357.25,"l":348.6844,"n":33418,"o":357.19,"t":"2025-03-12T04:00:00Z","v":1418846,"vw":350.736987},{"c":342.1,"h":354.62,"l":341.53,"n":37609,"o":350.61,"t":"2025-03-13T04:00:00Z","v":1959515,"vw":345.269601},{"c":341.78,"h":345.3,"l":339.19,"n":38840,"o":343.95,"t":"2025-03-14T04:00:00Z","v":1860062,"vw":342.147885},{"c":342.25,"h":344.23,"l":337.62,"n":36606,"o":339.6,"t":"2025-03-17T04:00:00Z","v":1760280,"vw":342.124506},{"c":335.53,"h":341.5,"l":334.89,"n":33557,"o":339.22,"t":"2025-03-18T04:00:00Z","v":1645302,"vw":336.92721},{"c":334.92,"h":336.925,"l":330.15,"n":40534,"o":334.62,"t":"2025-03-19T04:00:00Z","v":2112275,"vw":333.737252},{"c":336.03,"h":341.98,"l":332.73,"n":34219,"o":332.73,"t":"2025-03-20T04:00:00Z","v":2158576,"vw":336.962782},{"c":334.41,"h":336.27,"l":327.86,"n":35236,"o":332.93,"t":"2025-03-21T04:00:00Z","v":3478360,"vw":333.374156},{"c":342.71,"h":343.35,"l":336.11,"n":36970,"o":339.72,"t":"2025-03-24T04:00:00Z","v":1847982,"vw":341.494947},{"c":341.16,"h":343.72,"l":338.99,"n":26091,"o":341.86,"t":"2025-03-25T04:00:00Z","v":1180517,"vw":341.068578},{"c":344.42,"h":345.775,"l":340.05,"n":29913,"o":342,"t":"2025-03-26T04:00:00Z","v":1502167,"vw":344.220309},{"c":345.65,"h":347.3425,"l":342.89,"n":30539,"o":346,"t":"2025-03-27T04:00:00Z","v":2058127,"vw":345.615882},{"c":339.75,"h":348.11,"l":339.11,"n":31127,"o":347.23,"t":"2025-03-28T04:00:00Z","v":1305150,"vw":340.867619},{"c":349.19,"h":351.145,"l":338.57,"n":36562,"o":339.1,"t":"2025-03-31T04:00:00Z","v":1964586,"vw":346.667126},{"c":350.57,"h":351.84,"l":345.56,"n":27969,"o":349.23,"t":"2025-04-01T04:00:00Z","v":1257974,"vw":349.646165},{"c":353.66,"h":353.94,"l":346.06,"n":33514,"o":347.82,"t":"2025-04-02T04:00:00Z","v":1583058,"vw":351.586909},{"c":340.65,"h":347.215,"l":339.19,"n":50929,"o":345.12,"t":"2025-04-03T04:00:00Z","v":2143915,"vw":342.128227},{"c":332.06,"h":348.75,"l":330.98,"n":76931,"o":339.62,"t":"2025-04-04T04:00:00Z","v":4338841,"vw":337.447461},{"c":322.81,"h":336.69,"l":316.7556,"n":62937,"o":324.84,"t":"2025-04-07T04:00:00Z","v":3240416,"vw":323.093602},{"c":313.51,"h":331.99,"l":308.84,"n":59910,"o":327.46,"t":"2025-04-08T04:00:00Z","v":3114151,"vw":319.796406},{"c":336.25,"h":339.11,"l":309.72,"n":61928,"o":312.23,"t":"2025-04-09T04:00:00Z","v":3251222,"vw":330.033972},{"c":329.91,"h":334.4,"l":318.33,"n":49373,"o":332.95,"t":"2025-04-10T04:00:00Z","v":2470870,"vw":327.798835},{"c":336.77,"h":337.76,"l":320.42,"n":42409,"o":320.42,"t":"2025-04-11T04:00:00Z","v":2032654,"vw":330.702334},{"c":341.02,"h":342.73,"l":336,"n":35690,"o":339.02,"t":"2025-04-14T04:00:00Z","v":1632350,"vw":340.208473},{"c":336.88,"h":341.92,"l":336.32,"n":29777,"o":339.3,"t":"2025-04-15T04:00:00Z","v":1247909,"vw":338.425944},{"c":331.28,"h":337.69,"l":329.2925,"n":29210,"o":334.56,"t":"2025-04-16T04:00:00Z","v":1385956,"vw":332.427936},{"c":333.38,"h":338.14,"l":330.61,"n":43440,"o":338.14,"t":"2025-04-17T04:00:00Z","v":2238662,"vw":333.443418},{"c":322.3,"h":331.87,"l":319.41,"n":31687,"o":331.87,"t":"2025-04-21T04:00:00Z","v":1511160,"vw":323.418933},{"c":331.96,"h":332.65,"l":325.17,"n":30578,"o":326.19,"t":"2025-04-22T04:00:00Z","v":1331551,"vw":330.837321},{"c":331.25,"h":340.34,"l":330.19,"n":34560,"o":337.44,"t":"2025-04-23T04:00:00Z","v":1338585,"vw":334.036079},{"c":334.44,"h":335.34,"l":328.8,"n":27027,"o":332.3,"t":"2025-04-24T04:00:00Z","v":1081356,"vw":333.318466},{"c":331.62,"h":334.49,"l":328.69,"n":31850,"o":334.16,"t":"2025-04-25T04:00:00Z","v":1552936,"vw":331.275397},{"c":332.2,"h":335.6199,"l":328.88,"n":36951,"o":332.61,"t":"2025-04-28T04:00:00Z","v":1800142,"vw":332.03239},{"c":348.13,"h":352.5,"l":339.42,"n":55684,"o":345.3,"t":"2025-04-29T04:00:00Z","v":2461912,"vw":348.138147},{"c":352.92,"h":354.76,"l":346.01,"n":44248,"o":346.49,"t":"2025-04-30T04:00:00Z","v":2307197,"vw":351.49023},{"c":353.64,"h":357,"l":351.71,"n":32952,"o":353.39,"t":"2025-05-01T04:00:00Z","v":1447142,"vw":354.376901},{"c":359.64,"h":361.45,"l":357.15,"n":33688,"o":357.15,"t":"2025-05-02T04:00:00Z","v":1398620,"vw":359.70504},{"c":359.82,"h":365.57,"l":358.18,"n":34774,"o":358.74,"t":"2025-05-05T04:00:00Z","v":1583708,"vw":361.402262},{"c":352.52,"h":358.62,"l":352.29,"n":28182,"o":356.38,"t":"2025-05-06T04:00:00Z","v":1159010,"vw":353.804892},{"c":351.58,"h":353.99,"l":349.96,"n":26740,"o":352.52,"t":"2025-05-07T04:00:00Z","v":1026075,"vw":352.007784},{"c":353.57,"h":357.1,"l":350.81,"n":29358,"o":353.21,"t":"2025-05-08T04:00:00Z","v":1259381,"vw":353.843272},{"c":351.86,"h":353.78,"l":350.215,"n":23862,"o":352.48,"t":"2025-05-09T04:00:00Z","v":1470696,"vw":351.831225},{"c":357.15,"h":363.4348,"l":356.06,"n":32917,"o":359,"t":"2025-05-12T04:00:00Z","v":1391017,"vw":358.151266},{"c":356.04,"h":358.775,"l":355.33,"n":33352,"o":358.3,"t":"2025-05-13T04:00:00Z","v":1390464,"vw":356.778021},{"c":351.37,"h":356.57,"l":350.81,"n":28353,"o":356.57,"t":"2025-05-14T04:00:00Z","v":1159745,"vw":352.190649},{"c":361.45,"h":362.17,"l":352.27,"n":36947,"o":352.69,"t":"2025-05-15T04:00:00Z","v":1650622,"vw":359.582511},{"c":363.51,"h":363.55,"l":359.09,"n":25353,"o":360.52,"t":"2025-05-16T04:00:00Z","v":892932,"vw":362.474857},{"c":362,"h":362.31,"l":358.0601,"n":32049,"o":359.2,"t":"2025-05-19T04:00:00Z","v":1662457,"vw":361.173745},{"c":359.1,"h":362.93,"l":357.53,"n":25679,"o":362.93,"t":"2025-05-20T04:00:00Z","v":1949578,"vw":359.315518},{"c":353.94,"h":357.87,"l":352.2,"n":36051,"o":355.89,"t":"2025-05-21T04:00:00Z","v":1449844,"vw":354.643204},{"c":352.94,"h":355.11,"l":351.39,"n":26444,"o":353.09,"t":"2025-05-22T04:00:00Z","v":1349564,"vw":353.17471},{"c":352.51,"h":353.58,"l":348.085,"n":23433,"o":350.8,"t":"2025-05-23T04:00:00Z","v":1018257,"vw":351.72615},{"c":359.32,"h":360.08,"l":354.14,"n":29246,"o":357.42,"t":"2025-05-27T04:00:00Z","v":1260231,"vw":358.786132},{"c":354.73,"h":359.205,"l":354.63,"n":22993,"o":358.8,"t":"2025-05-28T04:00:00Z","v":792587,"vw":355.961316},{"c":355.75,"h":357.595,"l":352.9,"n":22631,"o":356.62,"t":"2025-05-29T04:00:00Z","v":726443,"vw":355.654772},{"c":358.81,"h":359.12,"l":352.4601,"n":33775,"o":354.91,"t":"2025-05-30T04:00:00Z","v":2509219,"vw":358.159032},{"c":355.44,"h":355.8,"l":351.185,"n":37285,"o":355.8,"t":"2025-06-02T04:00:00Z","v":1990588,"vw":354.259459},{"c":357.76,"h":357.935,"l":351.64,"n":32131,"o":356.99,"t":"2025-06-03T04:00:00Z","v":1792777,"vw":356.506858},{"c":362.22,"h":363.9,"l":355.87,"n":27371,"o":358.74,"t":"2025-06-04T04:00:00Z","v":1557014,"vw":362.074736},{"c":357.88,"h":363.38,"l":356.16,"n":29011,"o":363.38,"t":"2025-06-05T04:00:00Z","v":1438758,"vw":359.029039},{"c":357.48,"h":363.36,"l":357.24,"n":31421,"o":361.13,"t":"2025-06-06T04:00:00Z","v":1495286,"vw":358.80596},{"c":357.95,"h":359.79,"l":354.9,"n":23416,"o":358.03,"t":"2025-06-09T04:00:00Z","v":849225,"vw":357.733814},{"c":360.73,"h":360.98,"l":356.77,"n":22347,"o":360.42,"t":"2025-06-10T04:00:00Z","v":769414,"vw":359.84329},{"c":357.13,"h":362.67,"l":356.5,"n":30247,"o":361.47,"t":"2025-06-11T04:00:00Z","v":1115259,"vw":358.84128},{"c":356.2,"h":357.66,"l":354.29,"n":25227,"o":357.66,"t":"2025-06-12T04:00:00Z","v":888460,"vw":355.894034},{"c":335.88,"h":350.29,"l":335.12,"n":58837,"o":350.29,"t":"2025-06-13T04:00:00Z","v":2797158,"vw":339.424525},{"c":335.76,"h":340.24,"l":334.3,"n":41070,"o":337.49,"t":"2025-06-16T04:00:00Z","v":1706373,"vw":336.637303},{"c":331.03,"h":335.155,"l":329.1401,"n":37325,"o":333.93,"t":"2025-06-17T04:00:00Z","v":1593467,"vw":331.943276},{"c":331.47,"h":333.9522,"l":329.9,"n":35057,"o":331.64,"t":"2025-06-18T04:00:00Z","v":1451757,"vw":332.118191},{"c":333.5,"h":337.18,"l":330.22,"n":30439,"o":334,"t":"2025-06-20T04:00:00Z","v":2707376,"vw":333.026366},{"c":343.77,"h":344.56,"l":331.71,"n":38494,"o":333.42,"t":"2025-06-23T04:00:00Z","v":1600878,"vw":339.964844},{"c":345.69,"h":349.45,"l":340.77,"n":39579,"o":347.86,"t":"2025-06-24T04:00:00Z","v":1585101,"vw":345.233247},{"c":343.62,"h":346.175,"l":341.54,"n":36606,"o":344.67,"t":"2025-06-25T04:00:00Z","v":1614617,"vw":343.569784},{"c":341.87,"h":345.03,"l":339.375,"n":36786,"o":345.03,"t":"2025-06-26T04:00:00Z","v":1724507,"vw":341.866617},{"c":345.72,"h":348.775,"l":342.54,"n":27308,"o":342.82,"t":"2025-06-27T04:00:00Z","v":1366906,"vw":345.883964},{"c":343.36,"h":345.74,"l":341,"n":33545,"o":345.21,"t":"2025-06-30T04:00:00Z","v":1809764,"vw":343.062247},{"c":355.3,"h":359.38,"l":341.6,"n":49753,"o":342.32,"t":"2025-07-01T04:00:00Z","v":2310257,"vw":354.332723},{"c":352.51,"h":356.3,"l":351.415,"n":32201,"o":354.58,"t":"2025-07-02T04:00:00Z","v":1340775,"vw":353.067252},{"c":354,"h":355.75,"l":351.785,"n":21655,"o":353.62,"t":"2025-07-03T04:00:00Z","v":1088732,"vw":353.939169},{"c":346.29,"h":352.96,"l":343.98,"n":51816,"o":352.96,"t":"2025-07-07T04:00:00Z","v":2209222,"vw":347.677744},{"c":346,"h":348.13,"l":344.1,"n":36555,"o":345.84,"t":"2025-07-08T04:00:00Z","v":1319796,"vw":346.164066},{"c":351.54,"h":352.7,"l":345.6835,"n":43378,"o":347.42,"t":"2025-07-09T04:00:00Z","v":2120078,"vw":349.791585},{"c":351.83,"h":356.27,"l":350.97,"n":31357,"o":351,"t":"2025-07-10T04:00:00Z","v":1216370,"vw":352.892268},{"c":345.93,"h":348.235,"l":344.63,"n":28214,"o":347.2,"t":"2025-07-11T04:00:00Z","v":1038540,"vw":346.250314},{"c":344.5,"h":346.74,"l":343.21,"n":24290,"o":344.28,"t":"2025-07-14T04:00:00Z","v":999820,"vw":344.609061},{"c":339.05,"h":346.76,"l":338.81,"n":30301,"o":346,"t":"2025-07-15T04:00:00Z","v":1322189,"vw":340.527726},{"c":339.86,"h":340.82,"l":335.34,"n":31676,"o":338.9,"t":"2025-07-16T04:00:00Z","v":1273122,"vw":339.116319},{"c":339.9,"h":341.255,"l":337.48,"n":33125,"o":339.6,"t":"2025-07-17T04:00:00Z","v":1331617,"vw":339.335258},{"c":340.07,"h":340.345,"l":335.965,"n":43096,"o":339.89,"t":"2025-07-18T04:00:00Z","v":2202483,"vw":338.701966},{"c":341.3,"h":346.1382,"l":340.1,"n":54713,"o":343.43,"t":"2025-07-21T04:00:00Z","v":2350922,"vw":343.659088},{"c":340.07,"h":341.18,"l":328.1,"n":77857,"o":331.43,"t":"2025-07-22T04:00:00Z","v":3896953,"vw":335.610396},{"c":342.94,"h":345.57,"l":341.12,"n":47439,"o":343.53,"t":"2025-07-23T04:00:00Z","v":2234121,"vw":343.003211},{"c":340.21,"h":347.1,"l":338.795,"n":43528,"o":340.075,"t":"2025-07-24T04:00:00Z","v":2132383,"vw":341.665765},{"c":340.1,"h":341.88,"l":338.17,"n":41503,"o":341.88,"t":"2025-07-25T04:00:00Z","v":1868405,"vw":339.806259},{"c":336.16,"h":340.6,"l":334.32,"n":39587,"o":338.03,"t":"2025-07-28T04:00:00Z","v":1919641,"vw":336.469485},{"c":336.97,"h":337.75,"l":333.72,"n":36787,"o":336.32,"t":"2025-07-29T04:00:00Z","v":1518204,"vw":336.376845},{"c":331.98,"h":336.97,"l":330.825,"n":36525,"o":335.19,"t":"2025-07-30T04:00:00Z","v":1539603,"vw":333.327351},{"c":330.88,"h":334.04,"l":329.48,"n":37934,"o":329.48,"t":"2025-07-31T04:00:00Z","v":1752558,"vw":331.853341},{"c":343.41,"h":345,"l":327.54,"n":85963,"o":329.77,"t":"2025-08-01T04:00:00Z","v":4073921,"vw":341.133255},{"c":347.85,"h":348.04,"l":342.56,"n":41903,"o":343.48,"t":"2025-08-04T04:00:00Z","v":2145735,"vw":346.716384},{"c":352.09,"h":352.12,"l":347.6,"n":36153,"o":348.45,"t":"2025-08-05T04:00:00Z","v":1565444,"vw":350.607693},{"c":350.73,"h":353.14,"l":347.47,"n":32790,"o":351.96,"t":"2025-08-06T04:00:00Z","v":2134153,"vw":350.93428},{"c":349.93,"h":354.97,"l":347.93,"n":33102,"o":354.97,"t":"2025-08-07T04:00:00Z","v":1410294,"vw":350.224219},{"c":352.16,"h":352.84,"l":348.83,"n":27355,"o":349.94,"t":"2025-08-08T04:00:00Z","v":1628321,"vw":351.684984},{"c":354.58,"h":356.98,"l":350.5,"n":37992,"o":353.16,"t":"2025-08-11T04:00:00Z","v":2626035,"vw":354.460207},{"c":358.09,"h":361.18,"l":354.05,"n":40282,"o":355.53,"t":"2025-08-12T04:00:00Z","v":2567548,"vw":357.704961},{"c":368.83,"h":370.06,"l":359.765,"n":48513,"o":360.06,"t":"2025-08-13T04:00:00Z","v":2880924,"vw":366.328803},{"c":365.57,"h":371.76,"l":363.78,"n":50304,"o":368.055,"t":"2025-08-14T04:00:00Z","v":2615146,"vw":366.120947},{"c":364.4,"h":367.6223,"l":362.35,"n":31156,"o":365.86,"t":"2025-08-15T04:00:00Z","v":1785136,"vw":364.109013},{"c":358.85,"h":364.725,"l":358.26,"n":35954,"o":364.11,"t":"2025-08-18T04:00:00Z","v":2097300,"vw":359.571501},{"c":367.93,"h":368.895,"l":358.43,"n":40339,"o":358.43,"t":"2025-08-19T04:00:00Z","v":2089422,"vw":367.334299},{"c":367.13,"h":369.9999,"l":365.16,"n":40370,"o":367.44,"t":"2025-08-20T04:00:00Z","v":1798278,"vw":366.988616},{"c":363.86,"h":366.31,"l":360.88,"n":31914,"o":364.14,"t":"2025-08-21T04:00:00Z","v":1450130,"vw":363.360524},{"c":372.93,"h":379.65,"l":363.3352,"n":51722,"o":365.93,"t":"2025-08-22T04:00:00Z","v":2298590,"vw":373.970896},{"c":367,"h":371.87,"l":365.07,"n":33899,"o":370.23,"t":"2025-08-25T04:00:00Z","v":1411034,"vw":367.156689},{"c":366.46,"h":367.975,"l":364.97,"n":30101,"o":367.4,"t":"2025-08-26T04:00:00Z","v":1828383,"vw":366.722837},{"c":367.4,"h":368.35,"l":365.5825,"n":24506,"o":367.05,"t":"2025-08-27T04:00:00Z","v":812385,"vw":367.136348},{"c":366.18,"h":368.33,"l":364.08,"n":23128,"o":368.15,"t":"2025-08-28T04:00:00Z","v":1137046,"vw":365.806839},{"c":365.83,"h":367.43,"l":364.615,"n":29009,"o":365.8,"t":"2025-08-29T04:00:00Z","v":1328474,"vw":366.008497},{"c":360.92,"h":363.16,"l":359.24,"n":34534,"o":361.47,"t":"2025-09-02T04:00:00Z","v":1472540,"vw":360.943193},{"c":363.03,"h":364.17,"l":359.66,"n":42284,"o":360.3,"t":"2025-09-03T04:00:00Z","v":2528637,"vw":362.469618},{"c":365.78,"h":366.96,"l":361.75,"n":32145,"o":365.5,"t":"2025-09-04T04:00:00Z","v":1922919,"vw":365.45813},{"c":372.43,"h":376.58,"l":366.5,"n":59615,"o":368.85,"t":"2025-09-05T04:00:00Z","v":3065701,"vw":373.447693},{"c":375.23,"h":375.59,"l":370.62,"n":34087,"o":372.38,"t":"2025-09-08T04:00:00Z","v":1545017,"vw":373.809127},{"c":361.38,"h":372,"l":358.56,"n":53695,"o":370.98,"t":"2025-09-09T04:00:00Z","v":2210187,"vw":362.398782},{"c":357.45,"h":362.24,"l":354.59,"n":41774,"o":358.94,"t":"2025-09-10T04:00:00Z","v":1777820,"vw":357.332751},{"c":368.68,"h":369.52,"l":357.74,"n":43130,"o":358.69,"t":"2025-09-11T04:00:00Z","v":2078041,"vw":366.846294},{"c":360.1,"h":367.48,"l":359.99,"n":31411,"o":365.84,"t":"2025-09-12T04:00:00Z","v":1848812,"vw":361.681423},{"c":357.08,"h":360.1,"l":354.51,"n":45666,"o":360.06,"t":"2025-09-15T04:00:00Z","v":2016418,"vw":356.843768},{"c":353.2,"h":357.4,"l":352.38,"n":43653,"o":356.55,"t":"2025-09-16T04:00:00Z","v":2266115,"vw":353.733465},{"c":350.21,"h":359.205,"l":348.5,"n":48039,"o":354.4,"t":"2025-09-17T04:00:00Z","v":2165937,"vw":352.501275},{"c":349.56,"h":353.06,"l":347.98,"n":39641,"o":350.1,"t":"2025-09-18T04:00:00Z","v":1607989,"vw":350.432235},{"c":346.8,"h":350.64,"l":345.99,"n":34848,"o":350.64,"t":"2025-09-19T04:00:00Z","v":2559029,"vw":347.997382},{"c":346.41,"h":348.78,"l":343.95,"n":35809,"o":345.61,"t":"2025-09-22T04:00:00Z","v":1224182,"vw":346.674365},{"c":344.45,"h":348.9,"l":344.03,"n":35440,"o":345.59,"t":"2025-09-23T04:00:00Z","v":1350593,"vw":345.064248},{"c":342.96,"h":346.81,"l":342.45,"n":31736,"o":342.8,"t":"2025-09-24T04:00:00Z","v":1128156,"vw":344.154103},{"c":340.1,"h":343.01,"l":338.9922,"n":40254,"o":341.12,"t":"2025-09-25T04:00:00Z","v":1582435,"vw":340.729536},{"c":341.91,"h":343.22,"l":340,"n":28581,"o":341.31,"t":"2025-09-26T04:00:00Z","v":1039363,"vw":341.88903},{"c":342.92,"h":343.41,"l":340.59,"n":40581,"o":342.54,"t":"2025-09-29T04:00:00Z","v":1642141,"vw":342.576537},{"c":346.26,"h":346.7716,"l":341.55,"n":35079,"o":342.77,"t":"2025-09-30T04:00:00Z","v":1332909,"vw":345.806421},{"c":341.22,"h":346.05,"l":340.32,"n":41894,"o":344.66,"t":"2025-10-01T04:00:00Z","v":1414056,"vw":341.789193},{"c":343.9,"h":344.705,"l":339.17,"n":37181,"o":340.03,"t":"2025-10-02T04:00:00Z","v":1564091,"vw":343.375542},{"c":346.6,"h":349.68,"l":342.6259,"n":33889,"o":343.8,"t":"2025-10-03T04:00:00Z","v":1188204,"vw":347.258587},{"c":336.91,"h":346.235,"l":336.79,"n":50759,"o":346.235,"t":"2025-10-06T04:00:00Z","v":2032073,"vw":338.906425},{"c":337,"h":337.455,"l":334.73,"n":33338,"o":336.84,"t":"2025-10-07T04:00:00Z","v":1499853,"vw":336.577941},{"c":337.57,"h":338.98,"l":335.52,"n":32786,"o":337.05,"t":"2025-10-08T04:00:00Z","v":1548963,"vw":337.233141},{"c":333.22,"h":337.5,"l":330.7905,"n":40386,"o":337.5,"t":"2025-10-09T04:00:00Z","v":2228618,"vw":332.944228},{"c":332.81,"h":337.86,"l":331.72,"n":46334,"o":335.99,"t":"2025-10-10T04:00:00Z","v":2419298,"vw":333.609793},{"c":332.16,"h":333.98,"l":329.45,"n":39459,"o":331.86,"t":"2025-10-13T04:00:00Z","v":1697766,"vw":332.095351},{"c":335.27,"h":337.04,"l":329.25,"n":59708,"o":329.78,"t":"2025-10-14T04:00:00Z","v":3393520,"vw":334.198174},{"c":332.73,"h":336.89,"l":331.71,"n":39288,"o":334.98,"t":"2025-10-15T04:00:00Z","v":2245888,"vw":333.34146},{"c":331.46,"h":334.5,"l":329.59,"n":41029,"o":334.5,"t":"2025-10-16T04:00:00Z","v":1913946,"vw":331.504879},{"c":330.74,"h":333.34,"l":328.27,"n":44358,"o":332.26,"t":"2025-10-17T04:00:00Z","v":2203437,"vw":330.41119},{"c":331.24,"h":333.75,"l":328.98,"n":56789,"o":332.18,"t":"2025-10-20T04:00:00Z","v":3061363,"vw":331.466702},{"c":338.44,"h":340.91,"l":330.62,"n":49252,"o":331.24,"t":"2025-10-21T04:00:00Z","v":2268485,"vw":337.84551},{"c":333.81,"h":339.059,"l":333.14,"n":38685,"o":337.78,"t":"2025-10-22T04:00:00Z","v":1797715,"vw":335.456892},{"c":331.75,"h":335.32,"l":329.95,"n":49630,"o":333.7,"t":"2025-10-23T04:00:00Z","v":2346555,"vw":331.349337},{"c":334,"h":337.68,"l":332.3,"n":47420,"o":334.5,"t":"2025-10-24T04:00:00Z","v":2375277,"vw":335.003503},{"c":336.08,"h":337.33,"l":333.17,"n":54485,"o":335.7,"t":"2025-10-27T04:00:00Z","v":3088748,"vw":335.506557},{"c":354.45,"h":368.615,"l":345.97,"n":101740,"o":356.425,"t":"2025-10-28T04:00:00Z","v":5420913,"vw":354.926338},{"c":345.73,"h":353.45,"l":344.99,"n":51333,"o":351.89,"t":"2025-10-29T04:00:00Z","v":2037281,"vw":348.098435},{"c":347.9,"h":353.92,"l":345.11,"n":40336,"o":347.09,"t":"2025-10-30T04:00:00Z","v":1609866,"vw":349.623083},{"c":344.94,"h":347.2,"l":343.4301,"n":42900,"o":345.18,"t":"2025-10-31T04:00:00Z","v":1558224,"vw":345.255596},{"c":345.64,"h":346.11,"l":339.191,"n":59493,"o":340.97,"t":"2025-11-03T05:00:00Z","v":2386640,"vw":343.914968},{"c":342.98,"h":346.5,"l":336.79,"n":52576,"o":342.09,"t":"2025-11-04T05:00:00Z","v":2221123,"vw":342.156776},{"c":335.77,"h":344.1,"l":334.25,"n":56250,"o":342.2,"t":"2025-11-05T05:00:00Z","v":2543796,"vw":336.799194},{"c":333.66,"h":336.98,"l":332.83,"n":49533,"o":335.4,"t":"2025-11-06T05:00:00Z","v":1989983,"vw":334.349466},{"c":340.16,"h":341.34,"l":332.5001,"n":49695,"o":334.23,"t":"2025-11-07T05:00:00Z","v":1631948,"vw":339.3351},{"c":342.55,"h":343.5,"l":335.99,"n":51449,"o":338.86,"t":"2025-11-10T05:00:00Z","v":1617113,"vw":341.163417},{"c":345.08,"h":346.53,"l":341.76,"n":37057,"o":343.48,"t":"2025-11-11T05:00:00Z","v":2216660,"vw":344.795037},{"c":344.72,"h":348.3809,"l":344.29,"n":45261,"o":345.58,"t":"2025-11-12T05:00:00Z","v":1516342,"vw":345.511226},{"c":338.84,"h":345.95,"l":338.51,"n":56956,"o":342.02,"t":"2025-11-13T05:00:00Z","v":2322921,"vw":340.265425},{"c":332.18,"h":337.92,"l":331.53,"n":52481,"o":337.17,"t":"2025-11-14T05:00:00Z","v":2317492,"vw":332.926501},{"c":326.81,"h":333.21,"l":326.72,"n":41082,"o":331.4,"t":"2025-11-17T05:00:00Z","v":1991675,"vw":329.288267},{"c":323.83,"h":327.05,"l":318.22,"n":59020,"o":322.92,"t":"2025-11-18T05:00:00Z","v":2255311,"vw":324.469206},{"c":329.78,"h":330.16,"l":324.62,"n":55673,"o":328.02,"t":"2025-11-19T05:00:00Z","v":2050526,"vw":328.409884},{"c":328.01,"h":334.44,"l":327.47,"n":52192,"o":331.04,"t":"2025-11-20T05:00:00Z","v":2882249,"vw":329.936679},{"c":337.06,"h":342.59,"l":329.455,"n":58873,"o":329.49,"t":"2025-11-21T05:00:00Z","v":2392491,"vw":337.466954},{"c":338,"h":338.9,"l":333.59,"n":42366,"o":337.47,"t":"2025-11-24T05:00:00Z","v":2306526,"vw":337.702245},{"c":342.65,"h":344.14,"l":337.125,"n":44947,"o":338.81,"t":"2025-11-25T05:00:00Z","v":1452450,"vw":341.641544},{"c":343.39,"h":344.84,"l":339.97,"n":34792,"o":341.26,"t":"2025-11-26T05:00:00Z","v":1174263,"vw":343.401549},{"c":343.69,"h":344.69,"l":342.25,"n":18443,"o":342.45,"t":"2025-11-28T05:00:00Z","v":566814,"vw":343.787133},{"c":341.49,"h":344.8,"l":339.11,"n":47763,"o":339.88,"t":"2025-12-01T05:00:00Z","v":1662733,"vw":342.20548},{"c":337.49,"h":343.31,"l":335.85,"n":41053,"o":343.31,"t":"2025-12-02T05:00:00Z","v":1389369,"vw":337.792716},{"c":339.24,"h":342.08,"l":337.31,"n":35936,"o":339.06,"t":"2025-12-03T05:00:00Z","v":1282015,"vw":339.139781},{"c":335.37,"h":340.66,"l":334.84,"n":38353,"o":339.25,"t":"2025-12-04T05:00:00Z","v":1368445,"vw":336.68336},{"c":333.11,"h":336.01,"l":332.44,"n":45911,"o":335.37,"t":"2025-12-05T05:00:00Z","v":2011891,"vw":333.857215},{"c":327.13,"h":333.09,"l":326.64,"n":43105,"o":331.47,"t":"2025-12-08T05:00:00Z","v":1376394,"vw":327.999995},{"c":321.14,"h":327.545,"l":320.95,"n":53033,"o":326.53,"t":"2025-12-09T05:00:00Z","v":1685040,"vw":322.908794},{"c":326.27,"h":327.06,"l":320.11,"n":54838,"o":322.19,"t":"2025-12-10T05:00:00Z","v":2160537,"vw":324.109188},{"c":329.3,"h":332.28,"l":326.96,"n":53623,"o":328.66,"t":"2025-12-11T05:00:00Z","v":1899722,"vw":329.652924},{"c":328.69,"h":331.42,"l":326.83,"n":53539,"o":330.05,"t":"2025-12-12T05:00:00Z","v":1632972,"vw":328.585251},{"c":328.45,"h":331.34,"l":326.78,"n":43964,"o":331.22,"t":"2025-12-15T05:00:00Z","v":1623747,"vw":328.479481},{"c":327.87,"h":330.4,"l":325.11,"n":44055,"o":328,"t":"2025-12-16T05:00:00Z","v":1485224,"vw":327.511331},{"c":327.95,"h":329.48,"l":323.88,"n":47572,"o":325.32,"t":"2025-12-17T05:00:00Z","v":1569108,"vw":327.845098},{"c":325.36,"h":335.3,"l":325.18,"n":55967,"o":331.51,"t":"2025-12-18T05:00:00Z","v":2348047,"vw":328.282267},{"c":320.86,"h":327.45,"l":319.49,"n":56943,"o":325.14,"t":"2025-12-19T05:00:00Z","v":4367631,"vw":322.152618},{"c":323.84,"h":326.13,"l":320.685,"n":40015,"o":321.43,"t":"2025-12-22T05:00:00Z","v":1301624,"vw":324.018398},{"c":324.05,"h":325,"l":321.27,"n":43772,"o":325,"t":"2025-12-23T05:00:00Z","v":1454392,"vw":323.116528},{"c":325.35,"h":325.5,"l":322.457,"n":21901,"o":322.5,"t":"2025-12-24T05:00:00Z","v":708628,"vw":324.51435},{"c":325.44,"h":326.42,"l":323.27,"n":27824,"o":325.38,"t":"2025-12-26T05:00:00Z","v":884870,"vw":324.965048},{"c":325.23,"h":326.8,"l":323.91,"n":38709,"o":325.31,"t":"2025-12-29T05:00:00Z","v":1217351,"vw":325.313648},{"c":326.16,"h":327.07,"l":321.02,"n":34191,"o":323.23,"t":"2025-12-30T05:00:00Z","v":912998,"vw":325.642285},{"c":324.03,"h":326.97,"l":323.93,"n":28213,"o":326.27,"t":"2025-12-31T05:00:00Z","v":830248,"vw":324.758925},{"c":327.84,"h":329.9699,"l":322.62,"n":45630,"o":323.25,"t":"2026-01-02T05:00:00Z","v":1642728,"vw":327.304697},{"c":332.2,"h":333.19,"l":322.88,"n":54515,"o":326.08,"t":"2026-01-05T05:00:00Z","v":1660153,"vw":331.153941},{"c":340.09,"h":341.74,"l":329,"n":55837,"o":331.29,"t":"2026-01-06T05:00:00Z","v":1778834,"vw":338.519219},{"c":331.41,"h":343.9,"l":331.33,"n":43523,"o":342.005,"t":"2026-01-07T05:00:00Z","v":1506198,"vw":333.657537},{"c":341.03,"h":342.68,"l":325.475,"n":56395,"o":327.75,"t":"2026-01-08T05:00:00Z","v":1930798,"vw":338.707303},{"c":353.28,"h":354,"l":342.735,"n":65251,"o":343.5,"t":"2026-01-09T05:00:00Z","v":2432816,"vw":351.502559},{"c":357.63,"h":358.505,"l":349.24,"n":53997,"o":352.59,"t":"2026-01-12T05:00:00Z","v":1728365,"vw":356.507266},{"c":355.99,"h":359,"l":353.71,"n":52786,"o":357,"t":"2026-01-13T05:00:00Z","v":1862839,"vw":356.213132},{"c":354.35,"h":358.82,"l":352.94,"n":46793,"o":356.03,"t":"2026-01-14T05:00:00Z","v":1921679,"vw":355.494484},{"c":356.13,"h":358.41,"l":353.9,"n":42372,"o":355.78,"t":"2026-01-15T05:00:00Z","v":1711054,"vw":356.045529},{"c":357.83,"h":358.1,"l":354.01,"n":33785,"o":355.9,"t":"2026-01-16T05:00:00Z","v":1355472,"vw":357.008543},{"c":346.96,"h":355.963,"l":346.86,"n":49482,"o":353.33,"t":"2026-01-20T05:00:00Z","v":2072211,"vw":349.522895},{"c":356.31,"h":357.7151,"l":348.135,"n":45870,"o":350.68,"t":"2026-01-21T05:00:00Z","v":1879398,"vw":354.039984},{"c":350.63,"h":362.32,"l":350.14,"n":56147,"o":358.42,"t":"2026-01-22T05:00:00Z","v":1772558,"vw":352.934359},{"c":348.52,"h":348.57,"l":343.59,"n":41732,"o":346.74,"t":"2026-01-23T05:00:00Z","v":2142087,"vw":347.153471},{"c":348.33,"h":349.58,"l":345.99,"n":41400,"o":348.63,"t":"2026-01-26T05:00:00Z","v":1475587,"vw":348.243379},{"c":346.08,"h":348.95,"l":345.33,"n":41285,"o":347.98,"t":"2026-01-27T05:00:00Z","v":1456529,"vw":346.618372},{"c":349.6,"h":350.57,"l":345.43,"n":66595,"o":346.19,"t":"2026-01-28T05:00:00Z","v":2525550,"vw":348.780528},{"c":354.58,"h":355.67,"l":342,"n":73561,"o":349.5,"t":"2026-01-29T05:00:00Z","v":2645691,"vw":352.887503},{"c":354.64,"h":358,"l":351.05,"n":57655,"o":352.06,"t":"2026-01-30T05:00:00Z","v":2222221,"vw":354.280023},{"c":356.36,"h":362.42,"l":356.04,"n":58938,"o":358.39,"t":"2026-02-02T05:00:00Z","v":1909794,"vw":358.70605},{"c":359.64,"h":369.44,"l":354.675,"n":65706,"o":355.15,"t":"2026-02-03T05:00:00Z","v":2555140,"vw":361.121116},{"c":368.91,"h":370,"l":362.14,"n":71877,"o":365.01,"t":"2026-02-04T05:00:00Z","v":2460793,"vw":367.386318},{"c":361.04,"h":369.22,"l":360.29,"n":64668,"o":369.21,"t":"2026-02-05T05:00:00Z","v":2086918,"vw":362.373638},{"c":361.98,"h":367.46,"l":361.1,"n":56727,"o":363.23,"t":"2026-02-06T05:00:00Z","v":2355484,"vw":362.73833},{"c":360.6,"h":362.74,"l":357.67,"n":49371,"o":362.22,"t":"2026-02-09T05:00:00Z","v":1761549,"vw":360.147384},{"c":364.65,"h":365.96,"l":359.82,"n":45571,"o":363.61,"t":"2026-02-10T05:00:00Z","v":1655645,"vw":363.820906},{"c":366.97,"h":367.24,"l":362.832,"n":42628,"o":363.9,"t":"2026-02-11T05:00:00Z","v":1451604,"vw":365.387453},{"c":372.6,"h":374.87,"l":367.37,"n":59534,"o":370,"t":"2026-02-12T05:00:00Z","v":2305611,"vw":372.112786},{"c":368.89,"h":377.77,"l":367.215,"n":44359,"o":374.45,"t":"2026-02-13T05:00:00Z","v":2162236,"vw":370.752275},{"c":367.94,"h":372.45,"l":364.72,"n":39718,"o":370.2,"t":"2026-02-17T05:00:00Z","v":1335992,"vw":367.737989},{"c":365.76,"h":368.9,"l":364.7471,"n":36868,"o":368,"t":"2026-02-18T05:00:00Z","v":1188706,"vw":366.026855},{"c":357.61,"h":365.58,"l":356.81,"n":36516,"o":363.68,"t":"2026-02-19T05:00:00Z","v":1627845,"vw":358.780904},{"c":360.63,"h":364.4404,"l":357.13,"n":32467,"o":358.26,"t":"2026-02-20T05:00:00Z","v":1652893,"vw":360.128252},{"c":364.27,"h":365.83,"l":357.73,"n":36456,"o":358.94,"t":"2026-02-23T05:00:00Z","v":1665023,"vw":363.45116},{"c":364.73,"h":368.82,"l":363.22,"n":37814,"o":367.21,"t":"2026-02-24T05:00:00Z","v":1760310,"vw":365.104723},{"c":357.25,"h":368.53,"l":354.44,"n":37601,"o":368.52,"t":"2026-02-25T05:00:00Z","v":1532954,"vw":357.265737},{"c":360.5,"h":361.78,"l":354.59,"n":31328,"o":359.74,"t":"2026-02-26T05:00:00Z","v":1223201,"vw":358.929388},{"c":362.59,"h":363.06,"l":353.55,"n":41482,"o":356.5,"t":"2026-02-27T05:00:00Z","v":1936464,"vw":360.270614},{"c":356.1,"h":357.47,"l":345.66,"n":49932,"o":355.51,"t":"2026-03-02T05:00:00Z","v":1691603,"vw":353.549501},{"c":348.83,"h":350.8855,"l":337.89,"n":53598,"o":343.96,"t":"2026-03-03T05:00:00Z","v":1711775,"vw":346.438214},{"c":347.67,"h":349.245,"l":343.89,"n":39806,"o":349.2,"t":"2026-03-04T05:00:00Z","v":1278077,"vw":347.468882},{"c":335.45,"h":343.425,"l":332.66,"n":49749,"o":342.8,"t":"2026-03-05T05:00:00Z","v":1803829,"vw":336.575738},{"c":329.88,"h":331.68,"l":325.09,"n":52741,"o":330.87,"t":"2026-03-06T05:00:00Z","v":1827865,"vw":329.147516},{"c":333.4,"h":333.48,"l":321.365,"n":60103,"o":324.52,"t":"2026-03-09T04:00:00Z","v":2190306,"vw":328.341654},{"c":330.33,"h":337.23,"l":329.26,"n":51895,"o":332.45,"t":"2026-03-10T04:00:00Z","v":1420529,"vw":332.185801},{"c":322.74,"h":330.16,"l":321.74,"n":47090,"o":329.3,"t":"2026-03-11T04:00:00Z","v":1531711,"vw":323.437172},{"c":317.7,"h":324.89,"l":317.44,"n":45981,"o":321.86,"t":"2026-03-12T04:00:00Z","v":1550267,"vw":320.02678},{"c":319.78,"h":329.37,"l":318.92,"n":45475,"o":321.5,"t":"2026-03-13T04:00:00Z","v":1451819,"vw":321.844755},{"c":322.71,"h":327.5322,"l":321.545,"n":40670,"o":324.7,"t":"2026-03-16T04:00:00Z","v":1193382,"vw":323.160283},{"c":320.7,"h":325,"l":320.14,"n":41141,"o":325,"t":"2026-03-17T04:00:00Z","v":1498485,"vw":321.43149},{"c":312.12,"h":318.32,"l":310.26,"n":59090,"o":316.35,"t":"2026-03-18T04:00:00Z","v":2093203,"vw":312.643754},{"c":310.38,"h":310.47,"l":303.42,"n":59589,"o":306.97,"t":"2026-03-19T04:00:00Z","v":2392377,"vw":307.539438},{"c":303.53,"h":312.04,"l":301.58,"n":45827,"o":308.79,"t":"2026-03-20T04:00:00Z","v":2709441,"vw":306.203415},{"c":313.95,"h":318.54,"l":306.265,"n":55389,"o":306.49,"t":"2026-03-23T04:00:00Z","v":1963466,"vw":314.206208},{"c":313.7,"h":316.71,"l":308.94,"n":39574,"o":311.09,"t":"2026-03-24T04:00:00Z","v":1914495,"vw":314.022754},{"c":321.95,"h":322.07,"l":313.33,"n":43441,"o":318.13,"t":"2026-03-25T04:00:00Z","v":1860846,"vw":320.615839},{"c":319.55,"h":326.62,"l":317.32,"n":51275,"o":317.52,"t":"2026-03-26T04:00:00Z","v":2058470,"vw":321.495881},{"c":315.37,"h":320.95,"l":314.84,"n":38570,"o":318.42,"t":"2026-03-27T04:00:00Z","v":1292347,"vw":317.134641},{"c":315.9,"h":322.16,"l":315,"n":51015,"o":318.5,"t":"2026-03-30T04:00:00Z","v":1943416,"vw":317.236516},{"c":320.55,"h":323.285,"l":313.68,"n":45481,"o":319.69,"t":"2026-03-31T04:00:00Z","v":1769849,"vw":319.704744},{"c":325.7,"h":331.1,"l":322.955,"n":54010,"o":323.43,"t":"2026-04-01T04:00:00Z","v":1836548,"vw":326.644571},{"c":318,"h":324.16,"l":312.46,"n":47885,"o":319.01,"t":"2026-04-02T04:00:00Z","v":1770320,"vw":317.499092},{"c":316.39,"h":318.14,"l":313.72,"n":38240,"o":316.53,"t":"2026-04-06T04:00:00Z","v":1155992,"vw":316.707327},{"c":313.96,"h":315.999,"l":310.61,"n":45316,"o":315.19,"t":"2026-04-07T04:00:00Z","v":1330151,"vw":312.920589},{"c":335.67,"h":338.12,"l":329.51,"n":63400,"o":331.79,"t":"2026-04-08T04:00:00Z","v":1950472,"vw":335.125711},{"c":335.73,"h":339.32,"l":330,"n":38152,"o":332.05,"t":"2026-04-09T04:00:00Z","v":1507288,"vw":335.476866},{"c":336.11,"h":337.25,"l":331.8,"n":41073,"o":335.72,"t":"2026-04-10T04:00:00Z","v":1427479,"vw":335.252368},{"c":334.38,"h":336.49,"l":327.11,"n":40981,"o":334.18,"t":"2026-04-13T04:00:00Z","v":1499873,"vw":331.72396},{"c":333.6,"h":336.28,"l":333.28,"n":33897,"o":334.98,"t":"2026-04-14T04:00:00Z","v":1177077,"vw":333.965516},{"c":328.84,"h":334.55,"l":326.255,"n":46775,"o":333.8,"t":"2026-04-15T04:00:00Z","v":1649576,"vw":328.824935},{"c":333.34,"h":338.9,"l":331.1,"n":39402,"o":334.61,"t":"2026-04-16T04:00:00Z","v":1396795,"vw":334.430445},{"c":345.55,"h":350.59,"l":337.07,"n":62231,"o":338.64,"t":"2026-04-17T04:00:00Z","v":2683961,"vw":346.275812},{"c":343.93,"h":344.98,"l":340.06,"n":40212,"o":343.76,"t":"2026-04-20T04:00:00Z","v":1314978,"vw":343.415619},{"c":334.61,"h":345.405,"l":332.11,"n":45190,"o":343.94,"t":"2026-04-21T04:00:00Z","v":1490576,"vw":336.436626},{"c":335.15,"h":342.48,"l":333.29,"n":38215,"o":339.66,"t":"2026-04-22T04:00:00Z","v":1309888,"vw":336.516703},{"c":337.66,"h":338.05,"l":331.505,"n":34193,"o":336.02,"t":"2026-04-23T04:00:00Z","v":1190647,"vw":336.109682},{"c":337.7,"h":338.58,"l":333.78,"n":37366,"o":336.74,"t":"2026-04-24T04:00:00Z","v":1693359,"vw":337.166113},{"c":336.1,"h":343.43,"l":335.65,"n":48920,"o":340.71,"t":"2026-04-27T04:00:00Z","v":1837462,"vw":337.004892},{"c":324.27,"h":344.05,"l":321.08,"n":62052,"o":342.03,"t":"2026-04-28T04:00:00Z","v":2440414,"vw":327.69438},{"c":317.85,"h":321.445,"l":313.4,"n":58671,"o":320,"t":"2026-04-29T04:00:00Z","v":2096102,"vw":317.003778},{"c":321.61,"h":323.73,"l":319.215,"n":50727,"o":320.68,"t":"2026-04-30T04:00:00Z","v":2166226,"vw":321.732195},{"c":318,"h":324.91,"l":317.405,"n":41696,"o":323.18,"t":"2026-05-01T04:00:00Z","v":1378946,"vw":318.920492},{"c":310.49,"h":318.92,"l":310.27,"n":53165,"o":315.05,"t":"2026-05-04T04:00:00Z","v":1943144,"vw":312.905609},{"c":312.46,"h":313.325,"l":307.05,"n":40778,"o":312.3,"t":"2026-05-05T04:00:00Z","v":1481368,"vw":311.775697},{"c":323.63,"h":327.055,"l":321.05,"n":57776,"o":323,"t":"2026-05-06T04:00:00Z","v":2629044,"vw":323.987737},{"c":320.21,"h":328.993,"l":318.27,"n":46880,"o":326.76,"t":"2026-05-07T04:00:00Z","v":1828829,"vw":320.550378},{"c":316.82,"h":323.98,"l":315.83,"n":37484,"o":323.19,"t":"2026-05-08T04:00:00Z","v":1250335,"vw":317.794531},{"c":312.7,"h":317.65,"l":311.72,"n":49834,"o":317.02,"t":"2026-05-11T04:00:00Z","v":1788000,"vw":312.971383},{"c":311.58,"h":313.56,"l":309.705,"n":52221,"o":312.52,"t":"2026-05-12T04:00:00Z","v":1722231,"vw":311.683675},{"c":306.34,"h":310.574,"l":302.87,"n":56525,"o":309.87,"t":"2026-05-13T04:00:00Z","v":3838742,"vw":305.943908},{"c":309.18,"h":310.965,"l":306.9301,"n":59992,"o":309.34,"t":"2026-05-14T04:00:00Z","v":2589020,"vw":309.305567},{"c":300.1,"h":308.25,"l":300.05,"n":58175,"o":308.25,"t":"2026-05-15T04:00:00Z","v":3850623,"vw":301.128703},{"c":302.78,"h":308.16,"l":300.92,"n":48702,"o":301.5,"t":"2026-05-18T04:00:00Z","v":1898204,"vw":303.549118},{"c":299.05,"h":301.225,"l":294.32,"n":52696,"o":298.9,"t":"2026-05-19T04:00:00Z","v":2147780,"vw":298.705678},{"c":307.7,"h":308.08,"l":295,"n":65165,"o":299.02,"t":"2026-05-20T04:00:00Z","v":2727916,"vw":305.257199},{"c":309.34,"h":311.987,"l":298.93,"n":54275,"o":303.47,"t":"2026-05-21T04:00:00Z","v":2114580,"vw":307.397978},{"c":309.08,"h":312.585,"l":307.5,"n":36311,"o":310.56,"t":"2026-05-22T04:00:00Z","v":1275025,"vw":309.125498},{"c":311.25,"h":314.4538,"l":308.83,"n":48029,"o":312,"t":"2026-05-26T04:00:00Z","v":2104898,"vw":311.180252},{"c":309.97,"h":315.56,"l":309.09,"n":60637,"o":312,"t":"2026-05-27T04:00:00Z","v":2683863,"vw":310.722623},{"c":305.14,"h":308.75,"l":303.2,"n":60230,"o":308,"t":"2026-05-28T04:00:00Z","v":1975519,"vw":305.342976},{"c":303.84,"h":309.15,"l":303.53,"n":51174,"o":305.42,"t":"2026-05-29T04:00:00Z","v":2570300,"vw":304.498517},{"c":294.86,"h":303.69,"l":292.39,"n":70461,"o":299.95,"t":"2026-06-01T04:00:00Z","v":2397731,"vw":295.213717},{"c":293,"h":295.57,"l":289.86,"n":50303,"o":291.99,"t":"2026-06-02T04:00:00Z","v":2049225,"vw":292.728597},{"c":296.49,"h":302.03,"l":295.66,"n":56999,"o":300.51,"t":"2026-06-03T04:00:00Z","v":2043293,"vw":297.542066},{"c":300.09,"h":303,"l":296.73,"n":56451,"o":301.02,"t":"2026-06-04T04:00:00Z","v":1877799,"vw":299.171905},{"c":305.3,"h":308,"l":301.34,"n":55864,"o":301.34,"t":"2026-06-05T04:00:00Z","v":2471126,"vw":304.657763},{"c":299.55,"h":304.43,"l":299.02,"n":48124,"o":302,"t":"2026-06-08T04:00:00Z","v":2443329,"vw":300.426993},{"c":310.55,"h":310.7,"l":302.405,"n":53060,"o":302.96,"t":"2026-06-09T04:00:00Z","v":2588504,"vw":308.779582},{"c":303.91,"h":310.59,"l":303.7,"n":49782,"o":309.99,"t":"2026-06-10T04:00:00Z","v":1822541,"vw":306.119862},{"c":316.89,"h":317.15,"l":304.17,"n":58706,"o":305.32,"t":"2026-06-11T04:00:00Z","v":2959910,"vw":313.512499},{"c":317.3,"h":323.57,"l":316.91,"n":51181,"o":321.48,"t":"2026-06-12T04:00:00Z","v":1954838,"vw":319.113649},{"c":320.24,"h":327.33,"l":319.385,"n":60554,"o":324.64,"t":"2026-06-15T04:00:00Z","v":2680329,"vw":321.697254},{"c":322.44,"h":326,"l":319.7,"n":48408,"o":323.98,"t":"2026-06-16T04:00:00Z","v":2417340,"vw":322.641842},{"c":313.8,"h":324.09,"l":312.17,"n":54127,"o":322.78,"t":"2026-06-17T04:00:00Z","v":2036172,"vw":317.106605},{"c":320.79,"h":322.5,"l":314.83,"n":48287,"o":315.76,"t":"2026-06-18T04:00:00Z","v":4269824,"vw":319.813714},{"c":316.9,"h":322.285,"l":315.71,"n":40105,"o":315.98,"t":"2026-06-22T04:00:00Z","v":3160749,"vw":317.804648},{"c":322.9,"h":329.88,"l":320.23,"n":59986,"o":322,"t":"2026-06-23T04:00:00Z","v":3081253,"vw":324.755569},{"c":333.13,"h":337.71,"l":326.12,"n":66815,"o":327.32,"t":"2026-06-24T04:00:00Z","v":2848373,"vw":333.657234},{"c":339.08,"h":344,"l":335.4,"n":60886,"o":335.4,"t":"2026-06-25T04:00:00Z","v":2704853,"vw":339.547509},{"c":344.07,"h":345.77,"l":337.06,"n":58867,"o":339.725,"t":"2026-06-26T04:00:00Z","v":8235555,"vw":343.786073},{"c":344.3,"h":344.56,"l":340.3,"n":57284,"o":342.985,"t":"2026-06-29T04:00:00Z","v":3914093,"vw":343.582373},{"c":344.32,"h":345.99,"l":340.045,"n":53118,"o":342.8,"t":"2026-06-30T04:00:00Z","v":2456550,"vw":343.36908},{"c":346.05,"h":351.98,"l":342.16,"n":47893,"o":344.04,"t":"2026-07-01T04:00:00Z","v":2486412,"vw":346.823966},{"c":352.48,"h":352.48,"l":342.12,"n":42962,"o":348.74,"t":"2026-07-02T04:00:00Z","v":2079430,"vw":349.931444},{"c":349.13,"h":353.605,"l":344.36,"n":44910,"o":353.13,"t":"2026-07-06T04:00:00Z","v":1688740,"vw":348.649651},{"c":342.26,"h":353.67,"l":339.8,"n":48178,"o":353.3,"t":"2026-07-07T04:00:00Z","v":2460370,"vw":343.149016},{"c":330.57,"h":335,"l":327.86,"n":51834,"o":332.9,"t":"2026-07-08T04:00:00Z","v":2232961,"vw":330.324462},{"c":332.03,"h":333.95,"l":329.5,"n":34373,"o":333.68,"t":"2026-07-09T04:00:00Z","v":1314919,"vw":332.290523},{"c":333.99,"h":337.2,"l":332.14,"n":33100,"o":333.98,"t":"2026-07-10T04:00:00Z","v":1125717,"vw":334.852167},{"c":328.97,"h":335.35,"l":327.525,"n":38827,"o":332.19,"t":"2026-07-13T04:00:00Z","v":2082421,"vw":329.241821},{"c":328.5,"h":334.895,"l":327.38,"n":39774,"o":333.12,"t":"2026-07-14T04:00:00Z","v":1486659,"vw":328.931966},{"c":332.29,"h":335.51,"l":328.595,"n":43121,"o":329.99,"t":"2026-07-15T04:00:00Z","v":2504687,"vw":332.240212},{"c":338.14,"h":339.23,"l":330.98,"n":39125,"o":331.29,"t":"2026-07-16T04:00:00Z","v":1630088,"vw":337.595088},{"c":331.32,"h":343.69,"l":330.37,"n":39407,"o":336.41,"t":"2026-07-17T04:00:00Z","v":1666197,"vw":333.598124},{"c":323.6,"h":333.34,"l":323.22,"n":39103,"o":331.67,"t":"2026-07-20T04:00:00Z","v":1482467,"vw":325.372909},{"c":318.46,"h":324.35,"l":317.5,"n":35587,"o":324.35,"t":"2026-07-21T04:00:00Z","v":1286158,"vw":319.704288},{"c":319.91,"h":322.7942,"l":318.32,"n":56540,"o":321.05,"t":"2026-07-22T04:00:00Z","v":2766486,"vw":320.577287},{"c":310.54,"h":315.79,"l":301.1,"n":55743,"o":308.4,"t":"2026-07-23T04:00:00Z","v":2447382,"vw":310.225729},{"c":317.51,"h":320.135,"l":313.01,"n":47059,"o":313.26,"t":"2026-07-24T04:00:00Z","v":2021814,"vw":317.27535},{"c":327.27,"h":329.765,"l":320,"n":63843,"o":325,"t":"2026-07-27T04:00:00Z","v":3208636,"vw":326.711429},{"c":354.27,"h":357.27,"l":343.11,"n":94533,"o":347.49,"t":"2026-07-28T04:00:00Z","v":3747648,"vw":353.455208},{"c":343.88,"h":352,"l":338.31,"n":73153,"o":352,"t":"2026-07-29T04:00:00Z","v":3371980,"vw":343.75281},{"c":344.84,"h":346.565,"l":340.12,"n":53539,"o":345.89,"t":"2026-07-30T04:00:00Z","v":1766572,"vw":343.469319},{"c":340.85,"h":343.18,"l":337.48,"n":41768,"o":343.18,"t":"2026-07-31T04:00:00Z","v":1676039,"vw":340.523292},{"c":354.22,"h":354.33,"l":347.32,"n":52380,"o":348.62,"t":"2026-08-03T04:00:00Z","v":2084156,"vw":352.12155},{"c":361.57,"h":364.49,"l":356.94,"n":51998,"o":359.08,"t":"2026-08-04T04:00:00Z","v":2572833,"vw":360.719656},{"c":369.68,"h":369.76,"l":362.385,"n":51300,"o":363.32,"t":"2026-08-05T04:00:00Z","v":1985460,"vw":367.471574},{"c":363.42,"h":371.53,"l":362.13,"n":44650,"o":369.89,"t":"2026-08-06T04:00:00Z","v":1877403,"vw":364.648548},{"c":369.73,"h":372.16,"l":363.86,"n":40369,"o":365.41,"t":"2026-08-07T04:00:00Z","v":1573941,"vw":369.422987},{"c":362.71,"h":368.32,"l":361.15,"n":44214,"o":368.32,"t":"2026-08-10T04:00:00Z","v":1622095,"vw":362.812442},{"c":364.42,"h":367.9292,"l":360.95,"n":37138,"o":361.36,"t":"2026-08-11T04:00:00Z","v":1133495,"vw":364.46628},{"c":360.2,"h":367.45,"l":359.4,"n":40522,"o":367.45,"t":"2026-08-12T04:00:00Z","v":1766808,"vw":361.080893},{"c":361.55,"h":363.95,"l":358.37,"n":36043,"o":363.45,"t":"2026-08-13T04:00:00Z","v":1723690,"vw":360.859781},{"c":359.1,"h":361.58,"l":356.87,"n":26594,"o":360.72,"t":"2026-08-14T04:00:00Z","v":1123678,"vw":358.776341},{"c":349.97,"h":356.69,"l":348.735,"n":38506,"o":355.09,"t":"2026-08-17T04:00:00Z","v":2192945,"vw":350.502318},{"c":345.27,"h":352.19,"l":345.15,"n":36638,"o":349.76,"t":"2026-08-18T04:00:00Z","v":1218241,"vw":347.643261},{"c":353.59,"h":356.8778,"l":350.61,"n":42699,"o":351.26,"t":"2026-08-19T04:00:00Z","v":1538764,"vw":353.754928},{"c":346.91,"h":349.96,"l":340.5,"n":46382,"o":346.87,"t":"2026-08-20T04:00:00Z","v":1827845,"vw":346.556898},{"c":346.59,"h":350.02,"l":345.705,"n":41124,"o":347.38,"t":"2026-08-21T04:00:00Z","v":1687065,"vw":347.155375},{"c":346.73,"h":350.39,"l":345.14,"n":39105,"o":346.64,"t":"2026-08-24T04:00:00Z","v":1670494,"vw":346.890145},{"c":350.45,"h":352.53,"l":346.19,"n":38095,"o":350.5,"t":"2026-08-25T04:00:00Z","v":1272118,"vw":349.301801},{"c":348.66,"h":355.51,"l":347.54,"n":33425,"o":352,"t":"2026-08-26T04:00:00Z","v":1655873,"vw":348.950792},{"c":345.21,"h":347.475,"l":343.035,"n":29547,"o":346,"t":"2026-08-27T04:00:00Z","v":1264801,"vw":345.787166},{"c":344.86,"h":348.78,"l":342.995,"n":27691,"o":348.18,"t":"2026-08-28T04:00:00Z","v":1618913,"vw":344.87451},{"c":338.81,"h":342.39,"l":338.04,"n":35004,"o":341.5,"t":"2026-08-31T04:00:00Z","v":2136221,"vw":338.982022},{"c":329.95,"h":337.91,"l":328.9,"n":44600,"o":337.91,"t":"2026-09-01T04:00:00Z","v":1472224,"vw":331.020445},{"c":331.25,"h":335.825,"l":330.6,"n":41187,"o":333.97,"t":"2026-09-02T04:00:00Z","v":1400898,"vw":333.011552},{"c":332.26,"h":336.07,"l":327.78,"n":36616,"o":335.21,"t":"2026-09-03T04:00:00Z","v":1577328,"vw":332.03267},{"c":333.71,"h":333.95,"l":330.69,"n":33426,"o":330.69,"t":"2026-09-04T04:00:00Z","v":978023,"vw":333.09639},{"c":326.09,"h":332.34,"l":325.57,"n":39447,"o":330.24,"t":"2026-09-08T04:00:00Z","v":1208730,"vw":326.764179},{"c":320.64,"h":326.48,"l":319.6093,"n":43119,"o":322.87,"t":"2026-09-09T04:00:00Z","v":1259573,"vw":321.372532},{"c":317.44,"h":319.995,"l":315.42,"n":42492,"o":319.995,"t":"2026-09-10T04:00:00Z","v":1773417,"vw":316.920772},{"c":323.31,"h":324.91,"l":317.55,"n":58586,"o":321.56,"t":"2026-09-11T04:00:00Z","v":2172500,"vw":323.281006},{"c":324.5,"h":327.385,"l":317.85,"n":49235,"o":321.01,"t":"2026-09-14T04:00:00Z","v":1796304,"vw":324.223444},{"c":323.22,"h":325.55,"l":318.92,"n":40429,"o":324.49,"t":"2026-09-15T04:00:00Z","v":1246911,"vw":322.598407},{"c":321.46,"h":327.43,"l":318.76,"n":40378,"o":324.77,"t":"2026-09-16T04:00:00Z","v":1642219,"vw":322.472382},{"c":320.94,"h":328.44,"l":320.64,"n":34568,"o":327.88,"t":"2026-09-17T04:00:00Z","v":1508629,"vw":321.546041},{"c":320.73,"h":321.39,"l":314.375,"n":34911,"o":318.05,"t":"2026-09-18T04:00:00Z","v":2853313,"vw":319.132413},{"c":321.31,"h":326,"l":320.65,"n":35626,"o":326,"t":"2026-09-21T04:00:00Z","v":1512150,"vw":321.977861},{"c":328.35,"h":329.48,"l":324.61,"n":39628,"o":326.13,"t":"2026-09-22T04:00:00Z","v":1648115,"vw":327.828576},{"c":326.46,"h":327.92,"l":323.15,"n":44381,"o":325.44,"t":"2026-09-23T04:00:00Z","v":2260717,"vw":326.371171},{"c":320.4,"h":326.2,"l":316.57,"n":50714,"o":324.85,"t":"2026-09-24T04:00:00Z","v":2490993,"vw":320.740871},{"c":329.1,"h":330.13,"l":320.51,"n":50127,"o":321.06,"t":"2026-09-25T04:00:00Z","v":1842750,"vw":327.554578},{"c":332.79,"h":333.31,"l":323.3811,"n":41436,"o":325.73,"t":"2026-09-28T04:00:00Z","v":1470893,"vw":331.274504},{"c":330.44,"h":336.54,"l":327.93,"n":43764,"o":333.74,"t":"2026-09-29T04:00:00Z","v":2223996,"vw":330.26077},{"c":323.27,"h":331.26,"l":322.415,"n":39062,"o":331.1,"t":"2026-09-30T04:00:00Z","v":1404029,"vw":324.316422},{"c":320.78,"h":321.67,"l":313.26,"n":46344,"o":320.64,"t":"2026-10-01T04:00:00Z","v":1627797,"vw":319.228633},{"c":319.51,"h":326.305,"l":318.85,"n":40137,"o":324.99,"t":"2026-10-02T04:00:00Z","v":1572084,"vw":320.477803},{"c":318.46,"h":320.54,"l":315.64,"n":37932,"o":318.71,"t":"2026-10-05T04:00:00Z","v":1323817,"vw":318.491077},{"c":321.16,"h":322.845,"l":318.19,"n":36431,"o":320.36,"t":"2026-10-06T04:00:00Z","v":1366895,"vw":321.250685},{"c":315,"h":318.17,"l":311.12,"n":44372,"o":317.55,"t":"2026-10-07T04:00:00Z","v":1746490,"vw":314.761922},{"c":321.03,"h":321.39,"l":311.23,"n":43486,"o":312.47,"t":"2026-10-08T04:00:00Z","v":1495802,"vw":318.771459},{"c":319.36,"h":322,"l":318.06,"n":29393,"o":320.87,"t":"2026-10-09T04:00:00Z","v":885908,"vw":319.581821},{"c":320.21,"h":322.42,"l":315,"n":27950,"o":316.13,"t":"2026-10-12T04:00:00Z","v":932665,"vw":320.548291},{"c":324.1,"h":324.12,"l":318.97,"n":34012,"o":320.79,"t":"2026-10-13T04:00:00Z","v":1245754,"vw":323.011518},{"c":324.54,"h":324.89,"l":319.78,"n":34764,"o":321.82,"t":"2026-10-14T04:00:00Z","v":1404302,"vw":323.305018},{"c":336.92,"h":339.775,"l":330,"n":59342,"o":330.22,"t":"2026-10-15T04:00:00Z","v":2207737,"vw":336.213937},{"c":335.2,"h":343.64,"l":331.76,"n":51654,"o":338.09,"t":"2026-10-16T04:00:00Z","v":1793590,"vw":335.828644},{"c":331.61,"h":333.595,"l":329.95,"n":33650,"o":332.55,"t":"2026-10-19T04:00:00Z","v":1228353,"vw":331.836128},{"c":336.01,"h":338.47,"l":331.61,"n":37931,"o":332.95,"t":"2026-10-20T04:00:00Z","v":1693756,"vw":335.862055},{"c":337.27,"h":339.31,"l":333.37,"n":36011,"o":339.3,"t":"2026-10-21T04:00:00Z","v":1227783,"vw":336.580501},{"c":345.63,"h":346.19,"l":334.79,"n":42658,"o":335.09,"t":"2026-10-22T04:00:00Z","v":1698583,"vw":344.073659}],"volatilityBars":[{"c":324.39,"h":324.39,"l":324.39,"n":5,"o":324.39,"t":"2026-09-21T08:45:00Z","v":61,"vw":324.39},{"c":325.42,"h":325.55,"l":325.42,"n":9,"o":325.55,"t":"2026-09-21T11:30:00Z","v":184,"vw":325.471485},{"c":325.05,"h":326.01,"l":324.91,"n":21,"o":326.01,"t":"2026-09-21T11:45:00Z","v":694,"vw":325.20036},{"c":325.24,"h":325.24,"l":325.24,"n":4,"o":325.24,"t":"2026-09-21T12:00:00Z","v":63,"vw":325.24},{"c":325.28,"h":325.28,"l":325.28,"n":1,"o":325.28,"t":"2026-09-21T12:15:00Z","v":90,"vw":325.28},{"c":325.13,"h":325.13,"l":325.12,"n":6,"o":325.13,"t":"2026-09-21T12:30:00Z","v":262,"vw":325.128},{"c":326.04,"h":326.04,"l":325.33,"n":17,"o":325.33,"t":"2026-09-21T13:00:00Z","v":460,"vw":325.754545},{"c":321.28,"h":326,"l":321.28,"n":1373,"o":326,"t":"2026-09-21T13:30:00Z","v":71418,"vw":324.015613},{"c":322.065,"h":322.526,"l":320.65,"n":1698,"o":321.305,"t":"2026-09-21T13:45:00Z","v":47003,"vw":321.425426},{"c":321.93,"h":322.535,"l":320.945,"n":1325,"o":322.22,"t":"2026-09-21T14:00:00Z","v":36290,"vw":321.699129},{"c":322.275,"h":322.78,"l":321.79,"n":1484,"o":321.96,"t":"2026-09-21T14:15:00Z","v":33104,"vw":322.370897},{"c":322.48,"h":322.63,"l":321.55,"n":1271,"o":322.12,"t":"2026-09-21T14:30:00Z","v":21264,"vw":322.088494},{"c":321.875,"h":323.06,"l":321.8,"n":1271,"o":322.61,"t":"2026-09-21T14:45:00Z","v":25532,"vw":322.411668},{"c":322.81,"h":322.91,"l":321.83,"n":1069,"o":321.87,"t":"2026-09-21T15:00:00Z","v":20519,"vw":322.443969},{"c":323.13,"h":323.29,"l":322.72,"n":1072,"o":322.78,"t":"2026-09-21T15:15:00Z","v":21345,"vw":323.000067},{"c":322.705,"h":323.44,"l":322.55,"n":1006,"o":323.07,"t":"2026-09-21T15:30:00Z","v":17660,"vw":322.941467},{"c":322.58,"h":322.95,"l":322.42,"n":1021,"o":322.65,"t":"2026-09-21T15:45:00Z","v":18309,"vw":322.716334},{"c":323.56,"h":323.8,"l":322.475,"n":1254,"o":322.48,"t":"2026-09-21T16:00:00Z","v":31059,"vw":323.435621},{"c":323.79,"h":324.12,"l":323.37,"n":961,"o":323.37,"t":"2026-09-21T16:15:00Z","v":23457,"vw":323.788323},{"c":323.57,"h":324.09,"l":323.57,"n":772,"o":323.86,"t":"2026-09-21T16:30:00Z","v":15279,"vw":323.813327},{"c":323.755,"h":324.04,"l":323.38,"n":817,"o":323.58,"t":"2026-09-21T16:45:00Z","v":14447,"vw":323.749887},{"c":323.695,"h":323.869,"l":323.3101,"n":691,"o":323.77,"t":"2026-09-21T17:00:00Z","v":14902,"vw":323.655434},{"c":323.275,"h":323.84,"l":323.25,"n":717,"o":323.7,"t":"2026-09-21T17:15:00Z","v":15263,"vw":323.512256},{"c":322.9651,"h":323.3699,"l":322.58,"n":849,"o":323.25,"t":"2026-09-21T17:30:00Z","v":16813,"vw":322.918656},{"c":323.31,"h":323.385,"l":322.755,"n":835,"o":322.84,"t":"2026-09-21T17:45:00Z","v":15430,"vw":323.080685},{"c":323.615,"h":323.99,"l":323.47,"n":1087,"o":323.47,"t":"2026-09-21T18:00:00Z","v":20278,"vw":323.762378},{"c":323.54,"h":323.74,"l":323.34,"n":883,"o":323.615,"t":"2026-09-21T18:15:00Z","v":16146,"vw":323.51552},{"c":323.4,"h":323.715,"l":323.04,"n":1165,"o":323.54,"t":"2026-09-21T18:30:00Z","v":20736,"vw":323.405915},{"c":324.11,"h":324.11,"l":323.35,"n":1052,"o":323.52,"t":"2026-09-21T18:45:00Z","v":19394,"vw":323.659987},{"c":323.69,"h":324.08,"l":323.6,"n":1187,"o":324.06,"t":"2026-09-21T19:00:00Z","v":20885,"vw":323.788257},{"c":322.77,"h":323.83,"l":322.77,"n":1523,"o":323.68,"t":"2026-09-21T19:15:00Z","v":28780,"vw":323.353099},{"c":322.755,"h":323,"l":322.68,"n":2086,"o":322.86,"t":"2026-09-21T19:30:00Z","v":47946,"vw":322.830505},{"c":321.53,"h":322.82,"l":321.34,"n":6662,"o":322.755,"t":"2026-09-21T19:45:00Z","v":208169,"vw":321.932513},{"c":321.31,"h":321.53,"l":321.31,"n":92,"o":321.53,"t":"2026-09-21T20:00:00Z","v":655945,"vw":321.310036},{"c":321.31,"h":321.31,"l":321.31,"n":2,"o":321.31,"t":"2026-09-21T20:30:00Z","v":357,"vw":321.31},{"c":327.75,"h":327.83,"l":324.61,"n":1534,"o":326.13,"t":"2026-09-22T13:30:00Z","v":60453,"vw":326.166652},{"c":326.88,"h":327.62,"l":326.38,"n":1683,"o":327.62,"t":"2026-09-22T13:45:00Z","v":36765,"vw":327.001531},{"c":328.015,"h":328.015,"l":326.57,"n":2128,"o":326.88,"t":"2026-09-22T14:00:00Z","v":93387,"vw":327.046095},{"c":327.2775,"h":328.095,"l":327.12,"n":1612,"o":328.015,"t":"2026-09-22T14:15:00Z","v":46164,"vw":327.645223},{"c":327.31,"h":328.4,"l":327.29,"n":1786,"o":327.35,"t":"2026-09-22T14:30:00Z","v":32016,"vw":327.719612},{"c":326.265,"h":327.45,"l":326.22,"n":1440,"o":327.015,"t":"2026-09-22T14:45:00Z","v":39553,"vw":326.879589},{"c":326.71,"h":326.71,"l":325.68,"n":1297,"o":326.1301,"t":"2026-09-22T15:00:00Z","v":27645,"vw":326.209221},{"c":326.205,"h":326.94,"l":325.675,"n":961,"o":326.77,"t":"2026-09-22T15:15:00Z","v":24294,"vw":326.125246},{"c":325.57,"h":326.19,"l":325.2401,"n":983,"o":326.16,"t":"2026-09-22T15:30:00Z","v":17397,"vw":325.617481},{"c":325.16,"h":325.755,"l":324.91,"n":747,"o":325.56,"t":"2026-09-22T15:45:00Z","v":13686,"vw":325.425955},{"c":325.835,"h":325.98,"l":325.255,"n":761,"o":325.28,"t":"2026-09-22T16:00:00Z","v":13829,"vw":325.536073},{"c":325.315,"h":325.83,"l":324.64,"n":864,"o":325.83,"t":"2026-09-22T16:15:00Z","v":17660,"vw":325.230233},{"c":325.79,"h":325.88,"l":325.39,"n":724,"o":325.39,"t":"2026-09-22T16:30:00Z","v":10741,"vw":325.622517},{"c":326.72,"h":327.275,"l":325.88,"n":1302,"o":325.88,"t":"2026-09-22T16:45:00Z","v":50079,"vw":326.922412},{"c":325.9,"h":327.36,"l":325.8851,"n":935,"o":326.875,"t":"2026-09-22T17:00:00Z","v":25853,"vw":326.848649},{"c":326.255,"h":326.29,"l":325.795,"n":832,"o":325.97,"t":"2026-09-22T17:15:00Z","v":13433,"vw":326.009164},{"c":327,"h":327,"l":326.02,"n":1156,"o":326.325,"t":"2026-09-22T17:30:00Z","v":39483,"vw":326.340013},{"c":328.355,"h":328.49,"l":326.7,"n":1419,"o":326.905,"t":"2026-09-22T17:45:00Z","v":38412,"vw":327.697651},{"c":328.54,"h":329.48,"l":328.22,"n":1145,"o":328.27,"t":"2026-09-22T18:00:00Z","v":21106,"vw":328.787206},{"c":328.52,"h":328.64,"l":328.26,"n":1111,"o":328.54,"t":"2026-09-22T18:15:00Z","v":23460,"vw":328.485028},{"c":327.685,"h":328.5303,"l":327.59,"n":1043,"o":328.51,"t":"2026-09-22T18:30:00Z","v":16358,"vw":327.988212},{"c":327.73,"h":327.77,"l":327.425,"n":995,"o":327.685,"t":"2026-09-22T18:45:00Z","v":17994,"vw":327.613306},{"c":327.7,"h":328.01,"l":327.44,"n":1372,"o":327.775,"t":"2026-09-22T19:00:00Z","v":25992,"vw":327.703297},{"c":327.91,"h":328.1994,"l":327.48,"n":1438,"o":327.76,"t":"2026-09-22T19:15:00Z","v":28250,"vw":327.840765},{"c":329.08,"h":329.34,"l":327.89,"n":2121,"o":327.91,"t":"2026-09-22T19:30:00Z","v":49509,"vw":328.86386},{"c":328.57,"h":329.39,"l":328.25,"n":7865,"o":329.15,"t":"2026-09-22T19:45:00Z","v":210401,"vw":328.745066},{"c":328.35,"h":328.57,"l":328.35,"n":88,"o":328.57,"t":"2026-09-22T20:00:00Z","v":635609,"vw":328.351871},{"c":328.35,"h":328.35,"l":328.35,"n":1,"o":328.35,"t":"2026-09-22T20:30:00Z","v":11306,"vw":328.35},{"c":323.8,"h":325.97,"l":323.8,"n":48,"o":325.97,"t":"2026-09-23T11:30:00Z","v":602,"vw":324.686718},{"c":323.51,"h":324.5,"l":323.51,"n":15,"o":324.5,"t":"2026-09-23T13:00:00Z","v":483,"vw":323.635241},{"c":324.1,"h":324.1,"l":324.1,"n":3,"o":324.1,"t":"2026-09-23T13:15:00Z","v":67,"vw":324.1},{"c":325.46,"h":326.96,"l":324.55,"n":982,"o":325.44,"t":"2026-09-23T13:30:00Z","v":36636,"vw":325.726393},{"c":323.465,"h":325.525,"l":323.35,"n":1402,"o":325.23,"t":"2026-09-23T13:45:00Z","v":31553,"vw":323.905036},{"c":324.735,"h":324.89,"l":323.15,"n":1557,"o":323.58,"t":"2026-09-23T14:00:00Z","v":45964,"vw":324.248913},{"c":324.75,"h":326.0969,"l":324.69,"n":1115,"o":324.69,"t":"2026-09-23T14:15:00Z","v":25128,"vw":325.395371},{"c":325.215,"h":325.6286,"l":324.45,"n":1694,"o":324.81,"t":"2026-09-23T14:30:00Z","v":37442,"vw":325.035351},{"c":325.835,"h":326.09,"l":324.53,"n":1673,"o":325.26,"t":"2026-09-23T14:45:00Z","v":34614,"vw":325.283288},{"c":326.275,"h":326.92,"l":325.75,"n":1075,"o":326.02,"t":"2026-09-23T15:00:00Z","v":20055,"vw":326.130817},{"c":325.9,"h":326.64,"l":325.78,"n":1215,"o":326.33,"t":"2026-09-23T15:15:00Z","v":18796,"vw":326.302277},{"c":325.99,"h":326.23,"l":325.445,"n":1089,"o":325.86,"t":"2026-09-23T15:30:00Z","v":34137,"vw":325.913903},{"c":325.56,"h":326.08,"l":325.53,"n":1005,"o":326.03,"t":"2026-09-23T15:45:00Z","v":19715,"vw":325.855555},{"c":325.735,"h":325.82,"l":325.11,"n":785,"o":325.515,"t":"2026-09-23T16:00:00Z","v":11380,"vw":325.549335},{"c":326.1,"h":326.1,"l":325.52,"n":901,"o":325.715,"t":"2026-09-23T16:15:00Z","v":16464,"vw":325.769433},{"c":326.51,"h":326.5399,"l":325.96,"n":1070,"o":326.1,"t":"2026-09-23T16:30:00Z","v":19163,"vw":326.217506},{"c":326.71,"h":326.93,"l":326.275,"n":1206,"o":326.51,"t":"2026-09-23T16:45:00Z","v":29379,"vw":326.613236},{"c":327.005,"h":327.18,"l":325.96,"n":1500,"o":326.73,"t":"2026-09-23T17:00:00Z","v":27752,"vw":326.396844},{"c":327.21,"h":327.26,"l":326.75,"n":1012,"o":327,"t":"2026-09-23T17:15:00Z","v":20351,"vw":326.955532},{"c":327.78,"h":327.81,"l":327.03,"n":1512,"o":327.245,"t":"2026-09-23T17:30:00Z","v":30840,"vw":327.265981},{"c":327.77,"h":327.92,"l":327.37,"n":1075,"o":327.7,"t":"2026-09-23T17:45:00Z","v":17646,"vw":327.625512},{"c":327.19,"h":327.9045,"l":327.075,"n":1559,"o":327.8,"t":"2026-09-23T18:00:00Z","v":30283,"vw":327.495417},{"c":326.935,"h":327.4,"l":326.88,"n":1323,"o":327.17,"t":"2026-09-23T18:15:00Z","v":491277,"vw":327.1946},{"c":325.91,"h":326.95,"l":325.78,"n":1335,"o":326.9,"t":"2026-09-23T18:30:00Z","v":24558,"vw":326.174895},{"c":326.27,"h":326.4,"l":325.89,"n":1589,"o":325.99,"t":"2026-09-23T18:45:00Z","v":34346,"vw":326.129123},{"c":326.46,"h":326.65,"l":325.7832,"n":1722,"o":326.17,"t":"2026-09-23T19:00:00Z","v":39410,"vw":326.215325},{"c":326.435,"h":326.8,"l":326.145,"n":1754,"o":326.44,"t":"2026-09-23T19:15:00Z","v":33835,"vw":326.401642},{"c":327.4,"h":327.43,"l":326.38,"n":2985,"o":326.53,"t":"2026-09-23T19:30:00Z","v":60700,"vw":326.871582},{"c":326.48,"h":327.83,"l":326.3,"n":9653,"o":327.4,"t":"2026-09-23T19:45:00Z","v":266299,"vw":326.961044},{"c":326.46,"h":326.6,"l":326.46,"n":116,"o":326.6,"t":"2026-09-23T20:00:00Z","v":590492,"vw":326.460448},{"c":326.46,"h":326.46,"l":326.46,"n":1,"o":326.46,"t":"2026-09-23T20:15:00Z","v":5148,"vw":326.46},{"c":326.46,"h":326.46,"l":326.46,"n":1,"o":326.46,"t":"2026-09-23T20:45:00Z","v":689,"vw":326.46},{"c":326,"h":326.01,"l":326,"n":11,"o":326,"t":"2026-09-24T11:15:00Z","v":207,"vw":326.002857},{"c":324.8,"h":326.2,"l":323.6902,"n":813,"o":324.85,"t":"2026-09-24T13:30:00Z","v":47209,"vw":325.115609},{"c":325.82,"h":325.93,"l":324.2,"n":1033,"o":324.79,"t":"2026-09-24T13:45:00Z","v":27681,"vw":324.833723},{"c":323.57,"h":325.76,"l":323.53,"n":1158,"o":325.76,"t":"2026-09-24T14:00:00Z","v":25580,"vw":324.456931},{"c":323.015,"h":324.01,"l":322.86,"n":1126,"o":323.34,"t":"2026-09-24T14:15:00Z","v":26957,"vw":323.35844},{"c":322.54,"h":323.5,"l":322.43,"n":974,"o":322.9,"t":"2026-09-24T14:30:00Z","v":15113,"vw":322.931626},{"c":321.83,"h":322.68,"l":321.555,"n":1473,"o":322.68,"t":"2026-09-24T14:45:00Z","v":36804,"vw":321.867032},{"c":320.665,"h":321.94,"l":320.53,"n":1173,"o":321.775,"t":"2026-09-24T15:00:00Z","v":25213,"vw":321.328209},{"c":320.19,"h":321.14,"l":320.13,"n":932,"o":320.665,"t":"2026-09-24T15:15:00Z","v":21224,"vw":320.691382},{"c":319.65,"h":321.0121,"l":319.62,"n":1274,"o":320.325,"t":"2026-09-24T15:30:00Z","v":83112,"vw":320.225441},{"c":319.1,"h":320.19,"l":319.1,"n":1254,"o":319.655,"t":"2026-09-24T15:45:00Z","v":38464,"vw":319.741085},{"c":320.12,"h":320.1599,"l":318.61,"n":1284,"o":319.12,"t":"2026-09-24T16:00:00Z","v":38134,"vw":319.638914},{"c":323.285,"h":323.58,"l":320.12,"n":3993,"o":320.125,"t":"2026-09-24T16:15:00Z","v":235666,"vw":321.950102},{"c":323.99,"h":324.05,"l":322.25,"n":1298,"o":323.29,"t":"2026-09-24T16:30:00Z","v":37733,"vw":323.241533},{"c":322.88,"h":323.92,"l":322.88,"n":1481,"o":323.795,"t":"2026-09-24T16:45:00Z","v":48250,"vw":323.449154},{"c":322.435,"h":322.935,"l":322.0275,"n":1053,"o":322.65,"t":"2026-09-24T17:00:00Z","v":23075,"vw":322.456434},{"c":321.83,"h":322.47,"l":321.555,"n":1109,"o":322.36,"t":"2026-09-24T17:15:00Z","v":23683,"vw":322.084878},{"c":318.755,"h":322.195,"l":317.115,"n":4134,"o":321.98,"t":"2026-09-24T17:30:00Z","v":169224,"vw":319.6162},{"c":318.105,"h":319.2,"l":316.57,"n":2262,"o":318.96,"t":"2026-09-24T17:45:00Z","v":71036,"vw":317.922218},{"c":320.3875,"h":320.49,"l":318.105,"n":1916,"o":318.105,"t":"2026-09-24T18:00:00Z","v":59901,"vw":319.327905},{"c":320.845,"h":321.165,"l":319.935,"n":1663,"o":320.415,"t":"2026-09-24T18:15:00Z","v":46008,"vw":320.493395},{"c":319.94,"h":320.89,"l":319.07,"n":1340,"o":320.845,"t":"2026-09-24T18:30:00Z","v":29917,"vw":319.948046},{"c":318.91,"h":319.98,"l":318.695,"n":1450,"o":319.92,"t":"2026-09-24T18:45:00Z","v":32777,"vw":319.354065},{"c":318.7134,"h":319.16,"l":318.51,"n":1735,"o":318.925,"t":"2026-09-24T19:00:00Z","v":41383,"vw":318.874099},{"c":319.775,"h":319.88,"l":318.2801,"n":2011,"o":318.73,"t":"2026-09-24T19:15:00Z","v":45131,"vw":318.884471},{"c":320.025,"h":320.58,"l":319.73,"n":2154,"o":319.845,"t":"2026-09-24T19:30:00Z","v":50424,"vw":320.253284},{"c":320.52,"h":320.69,"l":319.58,"n":10380,"o":320.05,"t":"2026-09-24T19:45:00Z","v":306934,"vw":320.179182},{"c":320.4,"h":320.4,"l":320.38,"n":87,"o":320.38,"t":"2026-09-24T20:00:00Z","v":493911,"vw":320.399946},{"c":320.4,"h":320.4,"l":320.4,"n":1,"o":320.4,"t":"2026-09-24T20:30:00Z","v":890,"vw":320.4},{"c":320.4,"h":320.4,"l":320.4,"n":1,"o":320.4,"t":"2026-09-24T22:30:00Z","v":70,"vw":320.4},{"c":322.33,"h":323.55,"l":320.51,"n":1204,"o":321.06,"t":"2026-09-25T13:30:00Z","v":73300,"vw":322.212575},{"c":323.89,"h":324.76,"l":321.66,"n":1443,"o":322.22,"t":"2026-09-25T13:45:00Z","v":33656,"vw":323.82714},{"c":323.255,"h":324.08,"l":322.76,"n":1803,"o":323.86,"t":"2026-09-25T14:00:00Z","v":48226,"vw":323.184633},{"c":323.265,"h":323.58,"l":322.52,"n":1546,"o":323.35,"t":"2026-09-25T14:15:00Z","v":39460,"vw":323.113377},{"c":322.92,"h":323.46,"l":322.595,"n":1460,"o":323.33,"t":"2026-09-25T14:30:00Z","v":33497,"vw":323.038451},{"c":323.41,"h":323.62,"l":322.725,"n":1309,"o":322.92,"t":"2026-09-25T14:45:00Z","v":29525,"vw":323.181458},{"c":322.545,"h":323.51,"l":321.825,"n":1434,"o":323.315,"t":"2026-09-25T15:00:00Z","v":34261,"vw":322.786424},{"c":322.5258,"h":322.98,"l":322.44,"n":1094,"o":322.64,"t":"2026-09-25T15:15:00Z","v":23799,"vw":322.679633},{"c":322.2801,"h":323.165,"l":322.17,"n":1605,"o":322.555,"t":"2026-09-25T15:30:00Z","v":52436,"vw":322.593662},{"c":324.485,"h":324.485,"l":322.22,"n":1449,"o":322.36,"t":"2026-09-25T15:45:00Z","v":39341,"vw":323.362933},{"c":327.41,"h":327.54,"l":324.45,"n":3078,"o":324.52,"t":"2026-09-25T16:00:00Z","v":134134,"vw":326.728888},{"c":328.34,"h":328.36,"l":326.285,"n":2163,"o":327.15,"t":"2026-09-25T16:15:00Z","v":73021,"vw":327.170483},{"c":328.95,"h":329.09,"l":327.91,"n":3098,"o":328.315,"t":"2026-09-25T16:30:00Z","v":104635,"vw":328.584274},{"c":327.925,"h":328.95,"l":327.78,"n":1760,"o":328.95,"t":"2026-09-25T16:45:00Z","v":42217,"vw":328.498272},{"c":328.66,"h":328.81,"l":327.78,"n":1513,"o":327.96,"t":"2026-09-25T17:00:00Z","v":35996,"vw":328.526603},{"c":328.935,"h":329.125,"l":328.375,"n":1732,"o":328.5951,"t":"2026-09-25T17:15:00Z","v":61973,"vw":328.644838},{"c":329.695,"h":329.8692,"l":328.64,"n":1647,"o":329,"t":"2026-09-25T17:30:00Z","v":36284,"vw":329.182293},{"c":329.45,"h":329.795,"l":329.05,"n":1435,"o":329.69,"t":"2026-09-25T17:45:00Z","v":35101,"vw":329.503535},{"c":329.01,"h":329.46,"l":328.72,"n":1523,"o":329.37,"t":"2026-09-25T18:00:00Z","v":38265,"vw":329.166423},{"c":329.55,"h":329.72,"l":328.921,"n":1746,"o":329.02,"t":"2026-09-25T18:15:00Z","v":55571,"vw":329.379126},{"c":329.535,"h":329.83,"l":329,"n":1510,"o":329.55,"t":"2026-09-25T18:30:00Z","v":40972,"vw":329.433819},{"c":328.93,"h":329.71,"l":328.8,"n":1702,"o":329.53,"t":"2026-09-25T18:45:00Z","v":43013,"vw":329.341529},{"c":329.13,"h":329.16,"l":328.53,"n":1610,"o":328.95,"t":"2026-09-25T19:00:00Z","v":37426,"vw":328.827584},{"c":328.73,"h":329.33,"l":328.59,"n":1780,"o":329.075,"t":"2026-09-25T19:15:00Z","v":43560,"vw":328.873885},{"c":329.64,"h":329.71,"l":328.64,"n":2504,"o":328.705,"t":"2026-09-25T19:30:00Z","v":58161,"vw":329.3876},{"c":328.95,"h":330.13,"l":328.78,"n":6775,"o":329.64,"t":"2026-09-25T19:45:00Z","v":205987,"vw":329.313505},{"c":330,"h":330,"l":329.02,"n":99,"o":329.02,"t":"2026-09-25T20:00:00Z","v":387726,"vw":329.099468},{"c":324.48,"h":324.48,"l":324.48,"n":3,"o":324.48,"t":"2026-09-28T10:30:00Z","v":67,"vw":324.48},{"c":324.23,"h":324.23,"l":324.16,"n":14,"o":324.17,"t":"2026-09-28T12:00:00Z","v":247,"vw":324.190403},{"c":326.6775,"h":327.175,"l":323.3811,"n":1139,"o":325.73,"t":"2026-09-28T13:30:00Z","v":49070,"vw":325.573803},{"c":327.9,"h":328.005,"l":326.3,"n":1077,"o":326.46,"t":"2026-09-28T13:45:00Z","v":23447,"vw":326.980122},{"c":329.54,"h":329.82,"l":327.89,"n":1097,"o":327.99,"t":"2026-09-28T14:00:00Z","v":17369,"vw":329.038028},{"c":329.355,"h":329.44,"l":328.49,"n":1126,"o":329.41,"t":"2026-09-28T14:15:00Z","v":28407,"vw":329.037619},{"c":329.18,"h":329.44,"l":328.67,"n":1343,"o":329.44,"t":"2026-09-28T14:30:00Z","v":23069,"vw":329.094219},{"c":327.365,"h":329.29,"l":326.985,"n":1700,"o":329.27,"t":"2026-09-28T14:45:00Z","v":69109,"vw":327.925872},{"c":325.91,"h":327.38,"l":325.83,"n":1363,"o":327.365,"t":"2026-09-28T15:00:00Z","v":42658,"vw":326.503408},{"c":327.7,"h":327.795,"l":325.88,"n":1435,"o":325.88,"t":"2026-09-28T15:15:00Z","v":26371,"vw":327.130654},{"c":328.58,"h":329.1,"l":327.8,"n":1157,"o":327.8,"t":"2026-09-28T15:30:00Z","v":26398,"vw":328.651345},{"c":328.19,"h":328.64,"l":327.92,"n":913,"o":328.58,"t":"2026-09-28T15:45:00Z","v":15320,"vw":328.250996},{"c":329.025,"h":329.56,"l":328.25,"n":965,"o":328.25,"t":"2026-09-28T16:00:00Z","v":12873,"vw":328.90731},{"c":332.61,"h":333.01,"l":329.015,"n":2051,"o":329.015,"t":"2026-09-28T16:15:00Z","v":49106,"vw":330.836883},{"c":330.99,"h":332.635,"l":330.87,"n":1207,"o":332.635,"t":"2026-09-28T16:30:00Z","v":27018,"vw":331.879037},{"c":330.63,"h":331.37,"l":329.95,"n":1237,"o":331.09,"t":"2026-09-28T16:45:00Z","v":30020,"vw":330.427077},{"c":331.92,"h":333.05,"l":330.74,"n":1354,"o":330.74,"t":"2026-09-28T17:00:00Z","v":34024,"vw":331.840571},{"c":331.45,"h":332.19,"l":331.3,"n":1289,"o":332.055,"t":"2026-09-28T17:15:00Z","v":40515,"vw":331.670597},{"c":331.53,"h":331.8621,"l":331.41,"n":1210,"o":331.56,"t":"2026-09-28T17:30:00Z","v":26188,"vw":331.644601},{"c":331.9,"h":331.98,"l":331.4404,"n":1041,"o":331.4404,"t":"2026-09-28T17:45:00Z","v":22564,"vw":331.785591},{"c":332.65,"h":332.65,"l":331.76,"n":1102,"o":331.845,"t":"2026-09-28T18:00:00Z","v":20477,"vw":332.087556},{"c":332.85,"h":332.9743,"l":332.24,"n":1632,"o":332.64,"t":"2026-09-28T18:15:00Z","v":40244,"vw":332.587931},{"c":333,"h":333.2,"l":332.74,"n":1125,"o":332.845,"t":"2026-09-28T18:30:00Z","v":24518,"vw":332.953075},{"c":332.58,"h":333.18,"l":332.52,"n":1224,"o":332.99,"t":"2026-09-28T18:45:00Z","v":24510,"vw":332.781595},{"c":332.14,"h":332.81,"l":332.14,"n":1069,"o":332.68,"t":"2026-09-28T19:00:00Z","v":19359,"vw":332.524245},{"c":332.91,"h":332.94,"l":331.82,"n":1597,"o":332.11,"t":"2026-09-28T19:15:00Z","v":30804,"vw":332.429861},{"c":333.145,"h":333.299,"l":332.81,"n":2049,"o":332.95,"t":"2026-09-28T19:30:00Z","v":44319,"vw":333.020739},{"c":332.81,"h":333.31,"l":332.59,"n":8487,"o":333.145,"t":"2026-09-28T19:45:00Z","v":276236,"vw":332.992407},{"c":332.79,"h":332.79,"l":332.79,"n":121,"o":332.79,"t":"2026-09-28T20:00:00Z","v":410002,"vw":332.79},{"c":332.79,"h":332.79,"l":332.79,"n":1,"o":332.79,"t":"2026-09-28T20:30:00Z","v":45,"vw":332.79},{"c":335.16,"h":336.54,"l":333,"n":1595,"o":333.74,"t":"2026-09-29T13:30:00Z","v":62931,"vw":334.283876},{"c":332.285,"h":334.98,"l":332.12,"n":1425,"o":334.98,"t":"2026-09-29T13:45:00Z","v":46062,"vw":333.081244},{"c":332.2,"h":332.905,"l":331.37,"n":1964,"o":332.28,"t":"2026-09-29T14:00:00Z","v":67842,"vw":332.103813},{"c":331.06,"h":332.245,"l":331.06,"n":1352,"o":332.245,"t":"2026-09-29T14:15:00Z","v":30474,"vw":331.693692},{"c":330.73,"h":331.37,"l":330.07,"n":1897,"o":331.18,"t":"2026-09-29T14:30:00Z","v":38934,"vw":330.656535},{"c":330.25,"h":331.11,"l":330.19,"n":1189,"o":330.87,"t":"2026-09-29T14:45:00Z","v":21366,"vw":330.672284},{"c":329.79,"h":330.485,"l":329.5401,"n":1417,"o":330.25,"t":"2026-09-29T15:00:00Z","v":38696,"vw":330.038591},{"c":329.5,"h":330.1,"l":329.38,"n":1177,"o":329.71,"t":"2026-09-29T15:15:00Z","v":31981,"vw":329.811533},{"c":330.12,"h":330.49,"l":329.59,"n":1062,"o":329.62,"t":"2026-09-29T15:30:00Z","v":20545,"vw":330.093933},{"c":329.63,"h":330.85,"l":329.285,"n":1537,"o":330.125,"t":"2026-09-29T15:45:00Z","v":30956,"vw":330.142346},{"c":329.645,"h":330.01,"l":329.44,"n":1054,"o":329.67,"t":"2026-09-29T16:00:00Z","v":39940,"vw":329.660705},{"c":329.765,"h":330.225,"l":329.5901,"n":1236,"o":329.78,"t":"2026-09-29T16:15:00Z","v":29149,"vw":329.822967},{"c":329.13,"h":329.81,"l":329.06,"n":921,"o":329.76,"t":"2026-09-29T16:30:00Z","v":17809,"vw":329.442069},{"c":328.685,"h":329.16,"l":328.585,"n":1243,"o":329.07,"t":"2026-09-29T16:45:00Z","v":27452,"vw":328.799385},{"c":328.79,"h":328.915,"l":328.17,"n":1195,"o":328.685,"t":"2026-09-29T17:00:00Z","v":29990,"vw":328.525884},{"c":328.315,"h":328.948,"l":327.93,"n":1085,"o":328.91,"t":"2026-09-29T17:15:00Z","v":26777,"vw":328.46416},{"c":328.54,"h":328.57,"l":328.04,"n":1393,"o":328.305,"t":"2026-09-29T17:30:00Z","v":45707,"vw":328.315416},{"c":328.35,"h":328.795,"l":327.98,"n":1446,"o":328.51,"t":"2026-09-29T17:45:00Z","v":34024,"vw":328.292197},{"c":328.25,"h":329.27,"l":328.01,"n":1924,"o":328.39,"t":"2026-09-29T18:00:00Z","v":58781,"vw":328.848109},{"c":328.105,"h":328.76,"l":328,"n":1139,"o":328.25,"t":"2026-09-29T18:15:00Z","v":22419,"vw":328.342275},{"c":329.05,"h":329.505,"l":328.05,"n":1940,"o":328.2,"t":"2026-09-29T18:30:00Z","v":63707,"vw":329.069251},{"c":328.72,"h":329.195,"l":328.45,"n":1228,"o":329.11,"t":"2026-09-29T18:45:00Z","v":24305,"vw":328.777622},{"c":329.265,"h":329.54,"l":328.61,"n":1582,"o":328.745,"t":"2026-09-29T19:00:00Z","v":55120,"vw":328.91235},{"c":329.2846,"h":329.36,"l":328.75,"n":1686,"o":329.215,"t":"2026-09-29T19:15:00Z","v":36105,"vw":329.109467},{"c":330.545,"h":330.6,"l":329.2401,"n":2743,"o":329.35,"t":"2026-09-29T19:30:00Z","v":92321,"vw":329.807715},{"c":330.53,"h":330.96,"l":330.28,"n":7038,"o":330.5,"t":"2026-09-29T19:45:00Z","v":194854,"vw":330.566985},{"c":330.44,"h":330.44,"l":330.44,"n":111,"o":330.44,"t":"2026-09-29T20:00:00Z","v":1005491,"vw":330.44},{"c":331.63,"h":331.63,"l":331.63,"n":18,"o":331.63,"t":"2026-09-30T08:00:00Z","v":176,"vw":331.63},{"c":330.76,"h":330.81,"l":330.76,"n":11,"o":330.81,"t":"2026-09-30T11:15:00Z","v":112,"vw":330.790583},{"c":329.6,"h":331.26,"l":329.43,"n":963,"o":331.1,"t":"2026-09-30T13:30:00Z","v":42681,"vw":330.767173},{"c":327.71,"h":329.66,"l":327.46,"n":1402,"o":329.535,"t":"2026-09-30T13:45:00Z","v":41367,"vw":328.898449},{"c":327.56,"h":328.8,"l":327.25,"n":1516,"o":327.78,"t":"2026-09-30T14:00:00Z","v":26686,"vw":327.747641},{"c":325.49,"h":327.86,"l":325.41,"n":1296,"o":327.665,"t":"2026-09-30T14:15:00Z","v":23830,"vw":326.783782},{"c":325.57,"h":326.18,"l":324.835,"n":1678,"o":325.46,"t":"2026-09-30T14:30:00Z","v":41464,"vw":325.36673},{"c":326.6662,"h":326.72,"l":325.4401,"n":1198,"o":325.53,"t":"2026-09-30T14:45:00Z","v":24853,"vw":326.113601},{"c":326.475,"h":326.7,"l":325.825,"n":1211,"o":326.34,"t":"2026-09-30T15:00:00Z","v":25618,"vw":326.202866},{"c":325.23,"h":327.02,"l":324.81,"n":1091,"o":326.53,"t":"2026-09-30T15:15:00Z","v":18687,"vw":325.626625},{"c":324.67,"h":325.66,"l":324.58,"n":912,"o":325.32,"t":"2026-09-30T15:30:00Z","v":15713,"vw":325.218766},{"c":324.98,"h":325.14,"l":324.48,"n":938,"o":324.67,"t":"2026-09-30T15:45:00Z","v":18011,"vw":324.893715},{"c":324.865,"h":325.26,"l":324.64,"n":811,"o":324.91,"t":"2026-09-30T16:00:00Z","v":18107,"vw":324.951708},{"c":324.83,"h":325.21,"l":324.5,"n":797,"o":325.05,"t":"2026-09-30T16:15:00Z","v":14380,"vw":324.933265},{"c":325.015,"h":325.1,"l":324.385,"n":916,"o":324.71,"t":"2026-09-30T16:30:00Z","v":43991,"vw":324.786254},{"c":324.295,"h":325.065,"l":324,"n":1046,"o":325.065,"t":"2026-09-30T16:45:00Z","v":24187,"vw":324.532301},{"c":324.05,"h":324.395,"l":323.955,"n":866,"o":324.32,"t":"2026-09-30T17:00:00Z","v":18043,"vw":324.150306},{"c":322.97,"h":324.12,"l":322.415,"n":1536,"o":324,"t":"2026-09-30T17:15:00Z","v":63745,"vw":323.362098},{"c":323.86,"h":324.15,"l":322.85,"n":1373,"o":322.96,"t":"2026-09-30T17:30:00Z","v":45390,"vw":323.398843},{"c":324.185,"h":324.24,"l":323.5,"n":936,"o":323.82,"t":"2026-09-30T17:45:00Z","v":16070,"vw":323.901212},{"c":323.37,"h":324.25,"l":323,"n":1042,"o":324.25,"t":"2026-09-30T18:00:00Z","v":19885,"vw":323.526268},{"c":323.73,"h":323.74,"l":323.1801,"n":904,"o":323.39,"t":"2026-09-30T18:15:00Z","v":16729,"vw":323.457781},{"c":323.875,"h":323.98,"l":323.18,"n":1205,"o":323.73,"t":"2026-09-30T18:30:00Z","v":24529,"vw":323.636905},{"c":323.56,"h":323.99,"l":323.23,"n":1349,"o":323.98,"t":"2026-09-30T18:45:00Z","v":25347,"vw":323.547372},{"c":324.18,"h":324.25,"l":323.63,"n":1267,"o":323.645,"t":"2026-09-30T19:00:00Z","v":24949,"vw":323.943551},{"c":323.93,"h":324.25,"l":323.64,"n":1495,"o":324.25,"t":"2026-09-30T19:15:00Z","v":33427,"vw":323.961762},{"c":323.95,"h":324.08,"l":323.57,"n":2239,"o":323.93,"t":"2026-09-30T19:30:00Z","v":50887,"vw":323.845146},{"c":323.43,"h":324.475,"l":323.21,"n":8847,"o":323.955,"t":"2026-09-30T19:45:00Z","v":249283,"vw":323.738853},{"c":323.27,"h":323.27,"l":323.252,"n":117,"o":323.252,"t":"2026-09-30T20:00:00Z","v":392833,"vw":323.269997},{"c":323.51,"h":323.51,"l":323.51,"n":1,"o":323.51,"t":"2026-09-30T22:15:00Z","v":200,"vw":323.51},{"c":319.9,"h":319.9,"l":319.9,"n":1,"o":319.9,"t":"2026-10-01T10:00:00Z","v":40,"vw":319.9},{"c":321.31,"h":321.31,"l":319.92,"n":6,"o":319.92,"t":"2026-10-01T10:15:00Z","v":171,"vw":320.846667},{"c":320.98,"h":320.98,"l":317.5442,"n":17,"o":317.5442,"t":"2026-10-01T11:00:00Z","v":318,"vw":320.243757},{"c":320.91,"h":323.27,"l":320.91,"n":5,"o":323.27,"t":"2026-10-01T11:30:00Z","v":12436,"vw":323.213646},{"c":321.98,"h":321.98,"l":321.98,"n":1,"o":321.98,"t":"2026-10-01T11:45:00Z","v":205,"vw":321.98},{"c":317.81,"h":321.05,"l":317.535,"n":1713,"o":320.64,"t":"2026-10-01T13:30:00Z","v":46267,"vw":319.905345},{"c":316.755,"h":317.94,"l":316.3,"n":2206,"o":317.94,"t":"2026-10-01T13:45:00Z","v":68450,"vw":317.182901},{"c":314.29,"h":317.12,"l":313.94,"n":2429,"o":316.785,"t":"2026-10-01T14:00:00Z","v":66517,"vw":315.259333},{"c":313.53,"h":315.045,"l":313.345,"n":1855,"o":314.49,"t":"2026-10-01T14:15:00Z","v":48491,"vw":314.437472},{"c":314.7001,"h":315.695,"l":313.26,"n":1990,"o":313.515,"t":"2026-10-01T14:30:00Z","v":52463,"vw":314.734474},{"c":315.52,"h":315.78,"l":313.96,"n":1693,"o":314.705,"t":"2026-10-01T14:45:00Z","v":36041,"vw":314.798505},{"c":315.825,"h":316.1,"l":314.9,"n":1705,"o":315.515,"t":"2026-10-01T15:00:00Z","v":41324,"vw":315.642396},{"c":316.41,"h":316.95,"l":315.65,"n":1492,"o":315.69,"t":"2026-10-01T15:15:00Z","v":35875,"vw":316.36634},{"c":316.71,"h":317.32,"l":315.915,"n":1430,"o":316.32,"t":"2026-10-01T15:30:00Z","v":33215,"vw":316.551533},{"c":318.02,"h":318.14,"l":316.39,"n":1295,"o":316.66,"t":"2026-10-01T15:45:00Z","v":31925,"vw":317.192954},{"c":318.23,"h":318.83,"l":318.14,"n":1215,"o":318.2,"t":"2026-10-01T16:00:00Z","v":23625,"vw":318.482093},{"c":318.92,"h":319.44,"l":318.16,"n":1060,"o":318.27,"t":"2026-10-01T16:15:00Z","v":21103,"vw":318.885895},{"c":320.065,"h":320.54,"l":318.8812,"n":1021,"o":318.8812,"t":"2026-10-01T16:30:00Z","v":24705,"vw":319.848159},{"c":319.6,"h":320.065,"l":318.84,"n":1273,"o":320.065,"t":"2026-10-01T16:45:00Z","v":26907,"vw":319.544507},{"c":319.58,"h":320.08,"l":319.19,"n":1300,"o":319.5075,"t":"2026-10-01T17:00:00Z","v":25673,"vw":319.728272},{"c":320.43,"h":321.05,"l":319.52,"n":1110,"o":319.67,"t":"2026-10-01T17:15:00Z","v":23960,"vw":320.488055},{"c":320.89,"h":321.67,"l":320.49,"n":2042,"o":320.49,"t":"2026-10-01T17:30:00Z","v":53412,"vw":320.990848},{"c":319.215,"h":321.11,"l":318.99,"n":1283,"o":320.88,"t":"2026-10-01T17:45:00Z","v":25589,"vw":319.877269},{"c":319.83,"h":319.93,"l":318.83,"n":1414,"o":319.35,"t":"2026-10-01T18:00:00Z","v":26377,"vw":319.39106},{"c":319.805,"h":320.39,"l":319.6,"n":1713,"o":320,"t":"2026-10-01T18:15:00Z","v":39703,"vw":319.927979},{"c":319.65,"h":320.185,"l":319.15,"n":1536,"o":319.77,"t":"2026-10-01T18:30:00Z","v":34242,"vw":319.596075},{"c":319.745,"h":319.7895,"l":319.11,"n":1485,"o":319.43,"t":"2026-10-01T18:45:00Z","v":35805,"vw":319.485293},{"c":320.105,"h":320.38,"l":319.63,"n":1241,"o":319.69,"t":"2026-10-01T19:00:00Z","v":26776,"vw":319.953292},{"c":320.17,"h":320.36,"l":319.83,"n":1625,"o":320.105,"t":"2026-10-01T19:15:00Z","v":32630,"vw":320.033873},{"c":320.7,"h":320.8,"l":320.03,"n":2214,"o":320.18,"t":"2026-10-01T19:30:00Z","v":46455,"vw":320.452119},{"c":320.8,"h":321.56,"l":320.43,"n":6409,"o":320.7,"t":"2026-10-01T19:45:00Z","v":173462,"vw":320.824486},{"c":320.78,"h":320.89,"l":320.78,"n":103,"o":320.89,"t":"2026-10-01T20:00:00Z","v":400019,"vw":320.78041},{"c":323.68,"h":323.68,"l":323.68,"n":2,"o":323.68,"t":"2026-10-02T12:15:00Z","v":70,"vw":323.68},{"c":326.4,"h":326.6988,"l":323.68,"n":37,"o":323.68,"t":"2026-10-02T12:30:00Z","v":1038,"vw":325.980976},{"c":325.5,"h":325.5,"l":325.5,"n":1,"o":325.5,"t":"2026-10-02T12:45:00Z","v":90,"vw":325.5},{"c":326.39,"h":326.39,"l":325.85,"n":5,"o":325.85,"t":"2026-10-02T13:00:00Z","v":254,"vw":325.94},{"c":324,"h":325.6,"l":323.3,"n":32,"o":323.7,"t":"2026-10-02T13:15:00Z","v":1352,"vw":323.966605},{"c":323.44,"h":326.305,"l":320.91,"n":1697,"o":324.99,"t":"2026-10-02T13:30:00Z","v":96838,"vw":324.046155},{"c":322.6925,"h":325.515,"l":322.3831,"n":1922,"o":323.46,"t":"2026-10-02T13:45:00Z","v":53656,"vw":323.944085},{"c":323.1,"h":323.98,"l":322,"n":1791,"o":322.37,"t":"2026-10-02T14:00:00Z","v":43280,"vw":323.073262},{"c":322.23,"h":323.24,"l":321.765,"n":1033,"o":323.1625,"t":"2026-10-02T14:15:00Z","v":19225,"vw":322.616848},{"c":323.03,"h":323.28,"l":321.97,"n":1278,"o":322.2025,"t":"2026-10-02T14:30:00Z","v":21849,"vw":322.716309},{"c":322.73,"h":323.47,"l":322.38,"n":1056,"o":323.035,"t":"2026-10-02T14:45:00Z","v":18063,"vw":322.775758},{"c":320.715,"h":322.725,"l":320.5364,"n":1240,"o":322.61,"t":"2026-10-02T15:00:00Z","v":24055,"vw":321.538053},{"c":321,"h":321.1,"l":319.61,"n":1077,"o":320.93,"t":"2026-10-02T15:15:00Z","v":21676,"vw":320.326167},{"c":320.765,"h":321.48,"l":320.6,"n":1070,"o":320.92,"t":"2026-10-02T15:30:00Z","v":19730,"vw":321.0011},{"c":321.62,"h":321.68,"l":320.57,"n":871,"o":320.765,"t":"2026-10-02T15:45:00Z","v":17647,"vw":321.103567},{"c":320.97,"h":321.83,"l":320.72,"n":940,"o":321.54,"t":"2026-10-02T16:00:00Z","v":16542,"vw":321.369874},{"c":320.145,"h":321.04,"l":319.8501,"n":1110,"o":321,"t":"2026-10-02T16:15:00Z","v":24934,"vw":320.513298},{"c":319.895,"h":320.34,"l":319.81,"n":1033,"o":320.14,"t":"2026-10-02T16:30:00Z","v":23392,"vw":320.052065},{"c":319.75,"h":320.16,"l":319.63,"n":1023,"o":319.91,"t":"2026-10-02T16:45:00Z","v":21421,"vw":319.84253},{"c":319.81,"h":320.04,"l":319.65,"n":980,"o":319.71,"t":"2026-10-02T17:00:00Z","v":21719,"vw":319.825738},{"c":319.27,"h":320.17,"l":319.224,"n":1018,"o":319.79,"t":"2026-10-02T17:15:00Z","v":20925,"vw":319.644977},{"c":320.065,"h":320.15,"l":319.11,"n":1042,"o":319.27,"t":"2026-10-02T17:30:00Z","v":20432,"vw":319.800608},{"c":319.89,"h":320.42,"l":319.89,"n":932,"o":320.16,"t":"2026-10-02T17:45:00Z","v":18180,"vw":320.231995},{"c":319.16,"h":320.04,"l":318.85,"n":1489,"o":319.89,"t":"2026-10-02T18:00:00Z","v":29825,"vw":319.242271},{"c":319.37,"h":319.78,"l":319,"n":1190,"o":319.34,"t":"2026-10-02T18:15:00Z","v":29141,"vw":319.257671},{"c":319.6,"h":319.64,"l":319.145,"n":1321,"o":319.32,"t":"2026-10-02T18:30:00Z","v":27026,"vw":319.361566},{"c":319.88,"h":319.985,"l":319.45,"n":1549,"o":319.54,"t":"2026-10-02T18:45:00Z","v":38062,"vw":319.713916},{"c":319.855,"h":320.015,"l":319.67,"n":1477,"o":319.855,"t":"2026-10-02T19:00:00Z","v":35930,"vw":319.853995},{"c":320.295,"h":320.62,"l":319.76,"n":1631,"o":319.95,"t":"2026-10-02T19:15:00Z","v":37520,"vw":320.196684},{"c":319.88,"h":320.78,"l":319.825,"n":2130,"o":320.305,"t":"2026-10-02T19:30:00Z","v":51171,"vw":320.345695},{"c":319.67,"h":320.54,"l":319.5,"n":7766,"o":319.885,"t":"2026-10-02T19:45:00Z","v":248196,"vw":320.095613},{"c":319.51,"h":319.68,"l":319.51,"n":93,"o":319.68,"t":"2026-10-02T20:00:00Z","v":522958,"vw":319.51022},{"c":319.21,"h":319.21,"l":319.21,"n":2,"o":319.21,"t":"2026-10-05T12:30:00Z","v":213,"vw":319.21},{"c":319,"h":319,"l":319,"n":1,"o":319,"t":"2026-10-05T13:00:00Z","v":50,"vw":319},{"c":316.07,"h":319,"l":315.8,"n":1086,"o":318.71,"t":"2026-10-05T13:30:00Z","v":43348,"vw":317.534902},{"c":315.975,"h":317.315,"l":315.75,"n":1145,"o":316.07,"t":"2026-10-05T13:45:00Z","v":51403,"vw":316.173014},{"c":317.3,"h":318.3,"l":315.64,"n":2057,"o":315.85,"t":"2026-10-05T14:00:00Z","v":69960,"vw":316.852648},{"c":317.86,"h":318.318,"l":317.23,"n":1613,"o":317.47,"t":"2026-10-05T14:15:00Z","v":46950,"vw":317.737516},{"c":317.7,"h":317.95,"l":316.77,"n":1376,"o":317.86,"t":"2026-10-05T14:30:00Z","v":26672,"vw":317.423953},{"c":317.41,"h":317.715,"l":317.08,"n":1205,"o":317.64,"t":"2026-10-05T14:45:00Z","v":25679,"vw":317.404442},{"c":317.2,"h":317.66,"l":317.01,"n":1250,"o":317.4325,"t":"2026-10-05T15:00:00Z","v":27807,"vw":317.375561},{"c":318.21,"h":318.28,"l":317.09,"n":1213,"o":317.18,"t":"2026-10-05T15:15:00Z","v":26298,"vw":317.462164},{"c":317.975,"h":318.26,"l":317.5279,"n":1126,"o":318.12,"t":"2026-10-05T15:30:00Z","v":19375,"vw":317.946952},{"c":318.21,"h":318.26,"l":317.52,"n":968,"o":317.89,"t":"2026-10-05T15:45:00Z","v":16121,"vw":317.928538},{"c":318.185,"h":318.36,"l":317.96,"n":816,"o":318.21,"t":"2026-10-05T16:00:00Z","v":16993,"vw":318.175144},{"c":319.18,"h":319.18,"l":318.01,"n":988,"o":318.11,"t":"2026-10-05T16:15:00Z","v":19962,"vw":318.629757},{"c":319.71,"h":319.72,"l":319.165,"n":830,"o":319.165,"t":"2026-10-05T16:30:00Z","v":12461,"vw":319.474025},{"c":319.56,"h":319.97,"l":319.41,"n":800,"o":319.735,"t":"2026-10-05T16:45:00Z","v":14503,"vw":319.672408},{"c":319.4975,"h":319.81,"l":319.35,"n":1013,"o":319.55,"t":"2026-10-05T17:00:00Z","v":27436,"vw":319.572091},{"c":319.585,"h":319.77,"l":319.31,"n":1009,"o":319.61,"t":"2026-10-05T17:15:00Z","v":24600,"vw":319.527298},{"c":319.04,"h":319.68,"l":319.03,"n":887,"o":319.52,"t":"2026-10-05T17:30:00Z","v":22997,"vw":319.372756},{"c":319.095,"h":319.27,"l":318.59,"n":1302,"o":319.27,"t":"2026-10-05T17:45:00Z","v":28477,"vw":318.870295},{"c":319.18,"h":319.425,"l":318.95,"n":1229,"o":319.0975,"t":"2026-10-05T18:00:00Z","v":29300,"vw":319.201672},{"c":319.4551,"h":319.57,"l":319.06,"n":1010,"o":319.185,"t":"2026-10-05T18:15:00Z","v":20395,"vw":319.26286},{"c":318.73,"h":319.595,"l":318.73,"n":1055,"o":319.445,"t":"2026-10-05T18:30:00Z","v":24895,"vw":319.270348},{"c":319.99,"h":320.145,"l":318.59,"n":1181,"o":318.725,"t":"2026-10-05T18:45:00Z","v":34955,"vw":319.089638},{"c":320.42,"h":320.525,"l":319.9,"n":1131,"o":320.015,"t":"2026-10-05T19:00:00Z","v":23906,"vw":320.183951},{"c":320.19,"h":320.54,"l":319.93,"n":1447,"o":320.4651,"t":"2026-10-05T19:15:00Z","v":29042,"vw":320.303114},{"c":319.855,"h":320.34,"l":319.82,"n":1931,"o":320.105,"t":"2026-10-05T19:30:00Z","v":47847,"vw":320.048449},{"c":318.49,"h":320.13,"l":318.41,"n":8082,"o":319.84,"t":"2026-10-05T19:45:00Z","v":234546,"vw":319.125824},{"c":318.46,"h":318.56,"l":318.46,"n":108,"o":318.56,"t":"2026-10-05T20:00:00Z","v":357067,"vw":318.460071},{"c":318.46,"h":318.46,"l":318.46,"n":1,"o":318.46,"t":"2026-10-05T20:30:00Z","v":360,"vw":318.46},{"c":318.46,"h":318.46,"l":318.46,"n":1,"o":318.46,"t":"2026-10-05T20:45:00Z","v":43,"vw":318.46},{"c":321.37,"h":321.37,"l":321.37,"n":2,"o":321.37,"t":"2026-10-06T11:45:00Z","v":102,"vw":321.37},{"c":321.45,"h":322.36,"l":319.591,"n":1285,"o":320.36,"t":"2026-10-06T13:30:00Z","v":44163,"vw":320.891036},{"c":320.06,"h":321.98,"l":319.88,"n":1009,"o":321.47,"t":"2026-10-06T13:45:00Z","v":23813,"vw":320.561356},{"c":320.59,"h":321.165,"l":319.835,"n":1445,"o":319.9795,"t":"2026-10-06T14:00:00Z","v":37754,"vw":320.308205},{"c":319.1099,"h":320.555,"l":318.19,"n":1477,"o":320.555,"t":"2026-10-06T14:15:00Z","v":40816,"vw":319.179005},{"c":319.155,"h":320.21,"l":318.965,"n":1256,"o":318.965,"t":"2026-10-06T14:30:00Z","v":18179,"vw":319.508873},{"c":320.99,"h":321,"l":318.86,"n":1424,"o":319.155,"t":"2026-10-06T14:45:00Z","v":28066,"vw":320.161532},{"c":322.41,"h":322.44,"l":320.9,"n":1342,"o":321.12,"t":"2026-10-06T15:00:00Z","v":31934,"vw":321.431639},{"c":322.0625,"h":322.68,"l":321.69,"n":1228,"o":322.45,"t":"2026-10-06T15:15:00Z","v":17110,"vw":322.19085},{"c":321.83,"h":322.2399,"l":321.63,"n":977,"o":321.95,"t":"2026-10-06T15:30:00Z","v":18131,"vw":321.793677},{"c":322.0525,"h":322.235,"l":321.68,"n":1180,"o":321.79,"t":"2026-10-06T15:45:00Z","v":19219,"vw":321.963339},{"c":322.365,"h":322.56,"l":321.99,"n":898,"o":322.055,"t":"2026-10-06T16:00:00Z","v":13958,"vw":322.344773},{"c":322.1,"h":322.57,"l":322.0103,"n":1073,"o":322.365,"t":"2026-10-06T16:15:00Z","v":20388,"vw":322.282604},{"c":322.43,"h":322.77,"l":322.05,"n":937,"o":322.05,"t":"2026-10-06T16:30:00Z","v":19164,"vw":322.484342},{"c":322.22,"h":322.51,"l":321.99,"n":792,"o":322.5,"t":"2026-10-06T16:45:00Z","v":11999,"vw":322.238102},{"c":322.3,"h":322.83,"l":322.15,"n":1010,"o":322.22,"t":"2026-10-06T17:00:00Z","v":19934,"vw":322.499624},{"c":322.21,"h":322.37,"l":321.75,"n":980,"o":322.37,"t":"2026-10-06T17:15:00Z","v":28430,"vw":322.152764},{"c":321.655,"h":322.285,"l":321.39,"n":1356,"o":322.12,"t":"2026-10-06T17:30:00Z","v":48976,"vw":321.634844},{"c":321.985,"h":322.13,"l":321.635,"n":1248,"o":321.635,"t":"2026-10-06T17:45:00Z","v":49623,"vw":321.829232},{"c":322.61,"h":322.61,"l":321.92,"n":1139,"o":322.08,"t":"2026-10-06T18:00:00Z","v":18998,"vw":322.26027},{"c":322.095,"h":322.845,"l":321.97,"n":1109,"o":322.7,"t":"2026-10-06T18:15:00Z","v":18641,"vw":322.380085},{"c":321.405,"h":322.185,"l":321.07,"n":1444,"o":322.095,"t":"2026-10-06T18:30:00Z","v":63724,"vw":321.489152},{"c":322.035,"h":322.11,"l":321.425,"n":1172,"o":321.425,"t":"2026-10-06T18:45:00Z","v":28893,"vw":321.813128},{"c":321.085,"h":322.16,"l":321.01,"n":1306,"o":321.945,"t":"2026-10-06T19:00:00Z","v":33056,"vw":321.64315},{"c":321.178,"h":321.58,"l":321.12,"n":1661,"o":321.13,"t":"2026-10-06T19:15:00Z","v":42215,"vw":321.355122},{"c":320.96,"h":321.205,"l":320.53,"n":1898,"o":321.205,"t":"2026-10-06T19:30:00Z","v":38679,"vw":320.923209},{"c":321.12,"h":321.66,"l":320.39,"n":5502,"o":320.95,"t":"2026-10-06T19:45:00Z","v":147989,"vw":321.151509},{"c":321.16,"h":321.16,"l":321.16,"n":110,"o":321.16,"t":"2026-10-06T20:00:00Z","v":453684,"vw":321.16},{"c":321,"h":321,"l":321,"n":1,"o":321,"t":"2026-10-06T22:00:00Z","v":50,"vw":321},{"c":317,"h":317,"l":317,"n":5,"o":317,"t":"2026-10-07T11:45:00Z","v":96,"vw":317},{"c":318.3,"h":318.3,"l":316.27,"n":31,"o":316.3,"t":"2026-10-07T12:00:00Z","v":1221,"vw":317.326999},{"c":315.5,"h":318.38,"l":314.78,"n":57,"o":318.38,"t":"2026-10-07T12:15:00Z","v":1651,"vw":317.525528},{"c":316.39,"h":317.53,"l":315.4,"n":100,"o":315.42,"t":"2026-10-07T12:30:00Z","v":1771,"vw":316.45011},{"c":315,"h":315.05,"l":315,"n":7,"o":315.05,"t":"2026-10-07T12:45:00Z","v":132,"vw":315.021978},{"c":316.65,"h":317,"l":314.51,"n":86,"o":314.51,"t":"2026-10-07T13:00:00Z","v":2199,"vw":315.75234},{"c":314.68,"h":315.79,"l":314.68,"n":154,"o":315.2,"t":"2026-10-07T13:15:00Z","v":2464,"vw":315.399419},{"c":312.0125,"h":318.17,"l":311.12,"n":2867,"o":317.55,"t":"2026-10-07T13:30:00Z","v":110103,"vw":313.617578},{"c":312.735,"h":313.85,"l":312.42,"n":1883,"o":312.42,"t":"2026-10-07T13:45:00Z","v":45258,"vw":313.191377},{"c":313.33,"h":313.65,"l":312.54,"n":2065,"o":312.735,"t":"2026-10-07T14:00:00Z","v":60232,"vw":313.128489},{"c":313.905,"h":314.37,"l":312.33,"n":1678,"o":313.4,"t":"2026-10-07T14:15:00Z","v":53711,"vw":313.178371},{"c":314,"h":315.15,"l":313.85,"n":2091,"o":313.975,"t":"2026-10-07T14:30:00Z","v":56754,"vw":314.657182},{"c":314.325,"h":314.7699,"l":313.64,"n":1286,"o":314,"t":"2026-10-07T14:45:00Z","v":23301,"vw":314.128971},{"c":314.4,"h":315,"l":313.245,"n":1664,"o":314.29,"t":"2026-10-07T15:00:00Z","v":60058,"vw":314.248703},{"c":313.97,"h":314.45,"l":313.49,"n":1713,"o":314.35,"t":"2026-10-07T15:15:00Z","v":51852,"vw":313.730927},{"c":313.92,"h":314.32,"l":313.73,"n":1085,"o":313.99,"t":"2026-10-07T15:30:00Z","v":25909,"vw":314.009159},{"c":314.65,"h":314.72,"l":313.6,"n":1801,"o":313.9,"t":"2026-10-07T15:45:00Z","v":50122,"vw":314.083983},{"c":315.08,"h":315.2,"l":314.51,"n":1173,"o":314.6,"t":"2026-10-07T16:00:00Z","v":36285,"vw":314.838486},{"c":315.46,"h":315.52,"l":314.925,"n":777,"o":315.08,"t":"2026-10-07T16:15:00Z","v":14886,"vw":315.182895},{"c":315.29,"h":315.54,"l":315.065,"n":910,"o":315.42,"t":"2026-10-07T16:30:00Z","v":23868,"vw":315.275246},{"c":314.9,"h":315.41,"l":314.37,"n":1275,"o":315.32,"t":"2026-10-07T16:45:00Z","v":38647,"vw":314.927344},{"c":316.045,"h":316.045,"l":314.7571,"n":1054,"o":314.855,"t":"2026-10-07T17:00:00Z","v":24858,"vw":315.41119},{"c":316.335,"h":316.47,"l":315.6919,"n":1199,"o":316.045,"t":"2026-10-07T17:15:00Z","v":28718,"vw":316.100448},{"c":315.86,"h":316.44,"l":315.69,"n":1623,"o":316.44,"t":"2026-10-07T17:30:00Z","v":43632,"vw":315.871502},{"c":315.49,"h":316.08,"l":315.49,"n":770,"o":315.775,"t":"2026-10-07T17:45:00Z","v":15780,"vw":315.833934},{"c":315.66,"h":315.79,"l":315.3224,"n":1380,"o":315.485,"t":"2026-10-07T18:00:00Z","v":31918,"vw":315.583117},{"c":315.515,"h":315.76,"l":315.405,"n":922,"o":315.65,"t":"2026-10-07T18:15:00Z","v":19862,"vw":315.569164},{"c":315.785,"h":315.92,"l":315.38,"n":1316,"o":315.5075,"t":"2026-10-07T18:30:00Z","v":33273,"vw":315.621174},{"c":315.7,"h":315.785,"l":315.37,"n":860,"o":315.785,"t":"2026-10-07T18:45:00Z","v":19800,"vw":315.593557},{"c":315.63,"h":315.83,"l":315.29,"n":1250,"o":315.75,"t":"2026-10-07T19:00:00Z","v":24856,"vw":315.545432},{"c":315.95,"h":316.08,"l":315.47,"n":1731,"o":315.58,"t":"2026-10-07T19:15:00Z","v":41715,"vw":315.700539},{"c":315.95,"h":316.02,"l":315.3575,"n":1905,"o":315.9127,"t":"2026-10-07T19:30:00Z","v":39800,"vw":315.732373},{"c":314.91,"h":315.95,"l":314.81,"n":6560,"o":315.86,"t":"2026-10-07T19:45:00Z","v":166827,"vw":315.366964},{"c":316.13,"h":316.13,"l":312.9806,"n":190,"o":314.91,"t":"2026-10-07T20:00:00Z","v":546254,"vw":315.001468},{"c":315,"h":315.2,"l":315,"n":9,"o":315.2,"t":"2026-10-07T20:30:00Z","v":677,"vw":315.030293},{"c":315.02,"h":315.08,"l":315.02,"n":4,"o":315.08,"t":"2026-10-07T21:00:00Z","v":300,"vw":315.035541},{"c":315.04,"h":315.04,"l":315.04,"n":2,"o":315.04,"t":"2026-10-07T22:30:00Z","v":84,"vw":315.04},{"c":311.95,"h":311.95,"l":311.38,"n":68,"o":311.38,"t":"2026-10-08T08:00:00Z","v":589,"vw":311.665},{"c":310,"h":310,"l":310,"n":2,"o":310,"t":"2026-10-08T09:15:00Z","v":97,"vw":310},{"c":308.8,"h":308.8,"l":308.8,"n":4,"o":308.8,"t":"2026-10-08T09:45:00Z","v":92,"vw":308.8},{"c":310.63,"h":310.83,"l":308.22,"n":9,"o":310.83,"t":"2026-10-08T10:15:00Z","v":724,"vw":310.286452},{"c":309.34,"h":309.34,"l":308.22,"n":8,"o":308.22,"t":"2026-10-08T10:30:00Z","v":542,"vw":309.220851},{"c":306.9,"h":309.69,"l":305.07,"n":20,"o":307.71,"t":"2026-10-08T10:45:00Z","v":1505,"vw":307.661464},{"c":307.34,"h":308.49,"l":304.5,"n":215,"o":308.49,"t":"2026-10-08T11:00:00Z","v":2362,"vw":306.651683},{"c":304.81,"h":304.87,"l":304.81,"n":4,"o":304.87,"t":"2026-10-08T11:15:00Z","v":362,"vw":304.818571},{"c":305.32,"h":305.7,"l":305.32,"n":8,"o":305.7,"t":"2026-10-08T11:30:00Z","v":149,"vw":305.568966},{"c":306.41,"h":306.41,"l":306.35,"n":12,"o":306.35,"t":"2026-10-08T11:45:00Z","v":181,"vw":306.380297},{"c":307.64,"h":307.64,"l":306.01,"n":37,"o":306.01,"t":"2026-10-08T12:00:00Z","v":1083,"vw":306.269364},{"c":307.5,"h":307.5,"l":306.4,"n":4,"o":306.4,"t":"2026-10-08T12:15:00Z","v":165,"vw":306.948387},{"c":308.39,"h":308.39,"l":307.93,"n":5,"o":307.93,"t":"2026-10-08T12:30:00Z","v":110,"vw":308.185556},{"c":308,"h":308.01,"l":308,"n":4,"o":308.01,"t":"2026-10-08T12:45:00Z","v":452,"vw":308.008775},{"c":310,"h":310,"l":308.88,"n":7,"o":308.88,"t":"2026-10-08T13:00:00Z","v":191,"vw":309.294488},{"c":313.34,"h":313.81,"l":311.23,"n":1208,"o":312.47,"t":"2026-10-08T13:30:00Z","v":50581,"vw":312.57265},{"c":313.38,"h":313.74,"l":312.72,"n":1444,"o":313.38,"t":"2026-10-08T13:45:00Z","v":50496,"vw":313.247425},{"c":314.61,"h":315.08,"l":313.2,"n":1552,"o":313.4493,"t":"2026-10-08T14:00:00Z","v":46365,"vw":314.088806},{"c":315.415,"h":315.415,"l":314.28,"n":1313,"o":314.65,"t":"2026-10-08T14:15:00Z","v":29299,"vw":315.097002},{"c":315.45,"h":316,"l":315.07,"n":2056,"o":315.325,"t":"2026-10-08T14:30:00Z","v":64822,"vw":315.505527},{"c":315.12,"h":315.73,"l":314.84,"n":1250,"o":315.445,"t":"2026-10-08T14:45:00Z","v":32295,"vw":315.23345},{"c":313.685,"h":315.66,"l":313.685,"n":1390,"o":315.12,"t":"2026-10-08T15:00:00Z","v":39231,"vw":315.035293},{"c":314.03,"h":314.22,"l":313.45,"n":1384,"o":313.845,"t":"2026-10-08T15:15:00Z","v":32954,"vw":313.802775},{"c":315.61,"h":315.73,"l":314.11,"n":1109,"o":314.12,"t":"2026-10-08T15:30:00Z","v":20887,"vw":314.931618},{"c":315.87,"h":316,"l":315.41,"n":1124,"o":315.76,"t":"2026-10-08T15:45:00Z","v":22604,"vw":315.710943},{"c":315.94,"h":316.2,"l":315.72,"n":1057,"o":315.87,"t":"2026-10-08T16:00:00Z","v":31206,"vw":315.917773},{"c":316.31,"h":318,"l":315.885,"n":1864,"o":315.92,"t":"2026-10-08T16:15:00Z","v":38121,"vw":316.722506},{"c":317.15,"h":317.15,"l":316.0893,"n":780,"o":316.48,"t":"2026-10-08T16:30:00Z","v":14737,"vw":316.625305},{"c":319.21,"h":320.48,"l":316.725,"n":1887,"o":317.14,"t":"2026-10-08T16:45:00Z","v":66223,"vw":318.275744},{"c":319.195,"h":319.7827,"l":318.25,"n":1635,"o":318.97,"t":"2026-10-08T17:00:00Z","v":37145,"vw":319.093955},{"c":320.465,"h":320.66,"l":318.98,"n":1500,"o":319.06,"t":"2026-10-08T17:15:00Z","v":35145,"vw":319.938216},{"c":321.09,"h":321.1619,"l":319.72,"n":1636,"o":320.46,"t":"2026-10-08T17:30:00Z","v":44302,"vw":320.264769},{"c":320.79,"h":321.39,"l":320.24,"n":1612,"o":321.095,"t":"2026-10-08T17:45:00Z","v":41079,"vw":320.727347},{"c":320.56,"h":321.22,"l":320.225,"n":1397,"o":320.92,"t":"2026-10-08T18:00:00Z","v":25343,"vw":320.704015},{"c":319.43,"h":320.71,"l":319.375,"n":1116,"o":320.575,"t":"2026-10-08T18:15:00Z","v":19205,"vw":319.78795},{"c":319.98,"h":320.34,"l":319.445,"n":1129,"o":319.45,"t":"2026-10-08T18:30:00Z","v":23346,"vw":319.953671},{"c":320.03,"h":320.55,"l":319.86,"n":1492,"o":320.11,"t":"2026-10-08T18:45:00Z","v":38264,"vw":320.201266},{"c":320.75,"h":321.08,"l":319.83,"n":1322,"o":319.96,"t":"2026-10-08T19:00:00Z","v":37559,"vw":320.512308},{"c":320.02,"h":320.8169,"l":320,"n":1472,"o":320.67,"t":"2026-10-08T19:15:00Z","v":33831,"vw":320.417216},{"c":320.49,"h":320.5,"l":319.79,"n":1961,"o":320.125,"t":"2026-10-08T19:30:00Z","v":42445,"vw":320.183961},{"c":321,"h":321.38,"l":320.38,"n":6781,"o":320.38,"t":"2026-10-08T19:45:00Z","v":187966,"vw":320.980088},{"c":321.35,"h":321.35,"l":320.98,"n":122,"o":320.98,"t":"2026-10-08T20:00:00Z","v":374095,"vw":321.030042},{"c":321.03,"h":321.03,"l":321.03,"n":1,"o":321.03,"t":"2026-10-08T20:30:00Z","v":600,"vw":321.03},{"c":321.1168,"h":321.1168,"l":321.1168,"n":1,"o":321.1168,"t":"2026-10-08T22:00:00Z","v":100,"vw":321.1168},{"c":318.53,"h":322,"l":318.52,"n":929,"o":320.87,"t":"2026-10-09T13:30:00Z","v":29336,"vw":319.819111},{"c":319.52,"h":319.85,"l":318.37,"n":815,"o":318.82,"t":"2026-10-09T13:45:00Z","v":15374,"vw":319.136337},{"c":318.76,"h":320.11,"l":318.64,"n":850,"o":319.62,"t":"2026-10-09T14:00:00Z","v":20492,"vw":319.454386},{"c":318.5312,"h":319.575,"l":318.52,"n":832,"o":318.76,"t":"2026-10-09T14:15:00Z","v":17746,"vw":319.047665},{"c":318.71,"h":318.845,"l":318.06,"n":951,"o":318.74,"t":"2026-10-09T14:30:00Z","v":26339,"vw":318.435189},{"c":318.68,"h":319.1,"l":318.3,"n":812,"o":318.71,"t":"2026-10-09T14:45:00Z","v":16991,"vw":318.695457},{"c":319.245,"h":319.25,"l":318.24,"n":1093,"o":318.6201,"t":"2026-10-09T15:00:00Z","v":33582,"vw":318.724533},{"c":318.945,"h":319.5,"l":318.55,"n":895,"o":319.33,"t":"2026-10-09T15:15:00Z","v":15104,"vw":319.01984},{"c":318.27,"h":319.12,"l":318.27,"n":794,"o":319.06,"t":"2026-10-09T15:30:00Z","v":17460,"vw":318.822808},{"c":318.805,"h":318.96,"l":318.19,"n":762,"o":318.245,"t":"2026-10-09T15:45:00Z","v":15213,"vw":318.656773},{"c":319.26,"h":319.365,"l":318.62,"n":762,"o":318.66,"t":"2026-10-09T16:00:00Z","v":16879,"vw":318.997043},{"c":319.57,"h":319.8099,"l":319.2,"n":894,"o":319.365,"t":"2026-10-09T16:15:00Z","v":22791,"vw":319.516958},{"c":319.99,"h":319.99,"l":319.48,"n":547,"o":319.565,"t":"2026-10-09T16:30:00Z","v":9546,"vw":319.745385},{"c":319.675,"h":320.14,"l":319.49,"n":686,"o":319.99,"t":"2026-10-09T16:45:00Z","v":13878,"vw":319.808998},{"c":319.86,"h":320.32,"l":319.6,"n":523,"o":319.685,"t":"2026-10-09T17:00:00Z","v":10391,"vw":320.077242},{"c":319.82,"h":320.01,"l":319.4574,"n":670,"o":319.87,"t":"2026-10-09T17:15:00Z","v":14859,"vw":319.714117},{"c":320.57,"h":320.725,"l":319.67,"n":865,"o":319.75,"t":"2026-10-09T17:30:00Z","v":22797,"vw":320.324885},{"c":320.485,"h":320.555,"l":320.16,"n":833,"o":320.555,"t":"2026-10-09T17:45:00Z","v":17397,"vw":320.376648},{"c":320.27,"h":320.53,"l":319.9,"n":727,"o":320.49,"t":"2026-10-09T18:00:00Z","v":14306,"vw":320.317763},{"c":320.27,"h":320.3048,"l":320.05,"n":679,"o":320.29,"t":"2026-10-09T18:15:00Z","v":11616,"vw":320.17611},{"c":320.39,"h":320.57,"l":320.175,"n":883,"o":320.31,"t":"2026-10-09T18:30:00Z","v":18571,"vw":320.383608},{"c":320.535,"h":320.87,"l":320.005,"n":1479,"o":320.33,"t":"2026-10-09T18:45:00Z","v":32185,"vw":320.448467},{"c":320.4,"h":321.01,"l":320.4,"n":1066,"o":320.58,"t":"2026-10-09T19:00:00Z","v":26326,"vw":320.738353},{"c":320.31,"h":320.55,"l":320.21,"n":1296,"o":320.37,"t":"2026-10-09T19:15:00Z","v":29592,"vw":320.377806},{"c":320.34,"h":320.55,"l":320.095,"n":1700,"o":320.31,"t":"2026-10-09T19:30:00Z","v":43775,"vw":320.373816},{"c":319.32,"h":320.365,"l":319.27,"n":6694,"o":320.33,"t":"2026-10-09T19:45:00Z","v":181812,"vw":319.581235},{"c":319.36,"h":319.55,"l":319.36,"n":97,"o":319.53,"t":"2026-10-09T20:00:00Z","v":190009,"vw":319.36044},{"c":316.5,"h":317.5,"l":316.5,"n":21,"o":317.49,"t":"2026-10-12T12:30:00Z","v":461,"vw":317.040962},{"c":317.41,"h":317.43,"l":317.41,"n":2,"o":317.43,"t":"2026-10-12T12:45:00Z","v":154,"vw":317.422468},{"c":316.93,"h":316.93,"l":316.4,"n":3,"o":316.4,"t":"2026-10-12T13:00:00Z","v":359,"vw":316.49928},{"c":317,"h":317,"l":317,"n":1,"o":317,"t":"2026-10-12T13:15:00Z","v":100,"vw":317},{"c":317.52,"h":319.87,"l":315,"n":1092,"o":316.13,"t":"2026-10-12T13:30:00Z","v":35218,"vw":316.963103},{"c":318.0975,"h":318.0975,"l":316.5,"n":737,"o":317.57,"t":"2026-10-12T13:45:00Z","v":12500,"vw":317.343161},{"c":319.75,"h":320.42,"l":318.18,"n":799,"o":318.345,"t":"2026-10-12T14:00:00Z","v":23832,"vw":319.236583},{"c":320.91,"h":321.1,"l":319.49,"n":964,"o":320.02,"t":"2026-10-12T14:15:00Z","v":26687,"vw":320.079157},{"c":321.83,"h":322.35,"l":321.0475,"n":831,"o":321.1,"t":"2026-10-12T14:30:00Z","v":16949,"vw":321.887934},{"c":321.54,"h":322.005,"l":321.32,"n":873,"o":321.925,"t":"2026-10-12T14:45:00Z","v":19667,"vw":321.685308},{"c":321.055,"h":321.34,"l":320.595,"n":752,"o":321.3,"t":"2026-10-12T15:00:00Z","v":13374,"vw":320.960721},{"c":321.12,"h":321.35,"l":320.655,"n":882,"o":321.04,"t":"2026-10-12T15:15:00Z","v":21656,"vw":320.965585},{"c":321.33,"h":321.64,"l":321.16,"n":813,"o":321.175,"t":"2026-10-12T15:30:00Z","v":17458,"vw":321.372104},{"c":320.5975,"h":321.345,"l":320.56,"n":612,"o":321.27,"t":"2026-10-12T15:45:00Z","v":11560,"vw":321.025922},{"c":321.085,"h":321.09,"l":320.41,"n":579,"o":320.6,"t":"2026-10-12T16:00:00Z","v":10961,"vw":320.857683},{"c":321.22,"h":321.71,"l":320.97,"n":799,"o":320.97,"t":"2026-10-12T16:15:00Z","v":13919,"vw":321.304518},{"c":320.92,"h":321.32,"l":320.92,"n":620,"o":321.14,"t":"2026-10-12T16:30:00Z","v":8604,"vw":321.18962},{"c":321.4,"h":321.43,"l":321.01,"n":613,"o":321.01,"t":"2026-10-12T16:45:00Z","v":12986,"vw":321.210354},{"c":322.07,"h":322.09,"l":321.365,"n":728,"o":321.505,"t":"2026-10-12T17:00:00Z","v":18986,"vw":321.764866},{"c":321.955,"h":322.015,"l":321.71,"n":650,"o":322.01,"t":"2026-10-12T17:15:00Z","v":12295,"vw":321.857062},{"c":321.84,"h":322.05,"l":321.54,"n":1375,"o":322,"t":"2026-10-12T17:30:00Z","v":61999,"vw":321.836425},{"c":322.005,"h":322.145,"l":321.78,"n":681,"o":321.9,"t":"2026-10-12T17:45:00Z","v":15571,"vw":321.974479},{"c":321.49,"h":322.42,"l":321.45,"n":836,"o":322.005,"t":"2026-10-12T18:00:00Z","v":17318,"vw":322.05037},{"c":321.49,"h":321.73,"l":321.2725,"n":939,"o":321.565,"t":"2026-10-12T18:15:00Z","v":28264,"vw":321.547841},{"c":321.63,"h":322.03,"l":321.43,"n":1047,"o":321.49,"t":"2026-10-12T18:30:00Z","v":37159,"vw":321.697136},{"c":321.08,"h":321.76,"l":320.79,"n":963,"o":321.69,"t":"2026-10-12T18:45:00Z","v":19142,"vw":321.286379},{"c":320.76,"h":321.1,"l":320.64,"n":1136,"o":321.055,"t":"2026-10-12T19:00:00Z","v":25333,"vw":320.90166},{"c":320.52,"h":321.12,"l":320.46,"n":1302,"o":320.835,"t":"2026-10-12T19:15:00Z","v":35433,"vw":320.823914},{"c":320.06,"h":321.045,"l":320.06,"n":1545,"o":320.525,"t":"2026-10-12T19:30:00Z","v":36525,"vw":320.707807},{"c":320.25,"h":320.5,"l":319.565,"n":5159,"o":320.14,"t":"2026-10-12T19:45:00Z","v":155473,"vw":320.030121},{"c":320.21,"h":320.21,"l":320.21,"n":108,"o":320.21,"t":"2026-10-12T20:00:00Z","v":218806,"vw":320.21},{"c":320,"h":320,"l":320,"n":1,"o":320,"t":"2026-10-12T20:15:00Z","v":100,"vw":320},{"c":308.201,"h":308.201,"l":308.201,"n":1,"o":308.201,"t":"2026-10-12T20:30:00Z","v":40,"vw":308.201},{"c":321,"h":322.5,"l":321,"n":47,"o":322.5,"t":"2026-10-13T08:00:00Z","v":734,"vw":322.12439},{"c":321.78,"h":321.78,"l":321.78,"n":2,"o":321.78,"t":"2026-10-13T11:00:00Z","v":101,"vw":321.78},{"c":323.33,"h":323.33,"l":323.33,"n":2,"o":323.33,"t":"2026-10-13T13:00:00Z","v":204,"vw":323.33},{"c":320.18,"h":322.43,"l":320.18,"n":11,"o":322.43,"t":"2026-10-13T13:15:00Z","v":326,"vw":320.6},{"c":321.42,"h":322.73,"l":318.97,"n":907,"o":320.79,"t":"2026-10-13T13:30:00Z","v":35034,"vw":321.38032},{"c":320.67,"h":321.85,"l":320.2932,"n":784,"o":321.555,"t":"2026-10-13T13:45:00Z","v":18667,"vw":320.904745},{"c":321.28,"h":321.55,"l":320.35,"n":921,"o":320.7,"t":"2026-10-13T14:00:00Z","v":18306,"vw":320.81024},{"c":321.87,"h":322.21,"l":321.245,"n":1095,"o":321.29,"t":"2026-10-13T14:15:00Z","v":20387,"vw":321.884748},{"c":322.12,"h":322.26,"l":321.6,"n":893,"o":322.04,"t":"2026-10-13T14:30:00Z","v":15087,"vw":321.996104},{"c":322.135,"h":322.33,"l":321.3,"n":732,"o":322.11,"t":"2026-10-13T14:45:00Z","v":12705,"vw":321.87346},{"c":321.75,"h":322.34,"l":321.66,"n":1045,"o":322.09,"t":"2026-10-13T15:00:00Z","v":22441,"vw":322.01556},{"c":321.31,"h":321.96,"l":321.16,"n":978,"o":321.75,"t":"2026-10-13T15:15:00Z","v":17022,"vw":321.580762},{"c":321.6,"h":321.85,"l":321.12,"n":906,"o":321.16,"t":"2026-10-13T15:30:00Z","v":14260,"vw":321.565488},{"c":321.9,"h":321.9,"l":321.36,"n":881,"o":321.48,"t":"2026-10-13T15:45:00Z","v":20167,"vw":321.700575},{"c":322.06,"h":322.06,"l":321.17,"n":1625,"o":321.795,"t":"2026-10-13T16:00:00Z","v":71723,"vw":321.648488},{"c":321.95,"h":322.28,"l":321.47,"n":1507,"o":322.06,"t":"2026-10-13T16:15:00Z","v":52116,"vw":321.967575},{"c":322.66,"h":322.67,"l":321.95,"n":615,"o":321.95,"t":"2026-10-13T16:30:00Z","v":18204,"vw":322.20329},{"c":322.55,"h":322.685,"l":322.3692,"n":703,"o":322.6,"t":"2026-10-13T16:45:00Z","v":13296,"vw":322.567387},{"c":322.225,"h":322.67,"l":322.03,"n":844,"o":322.51,"t":"2026-10-13T17:00:00Z","v":30006,"vw":322.398548},{"c":322.7187,"h":322.77,"l":321.85,"n":786,"o":322.225,"t":"2026-10-13T17:15:00Z","v":19368,"vw":322.343891},{"c":322.175,"h":322.86,"l":322.04,"n":890,"o":322.67,"t":"2026-10-13T17:30:00Z","v":22734,"vw":322.575878},{"c":321.85,"h":322.16,"l":321.77,"n":782,"o":322.16,"t":"2026-10-13T17:45:00Z","v":12796,"vw":321.911941},{"c":322.12,"h":323.04,"l":321.81,"n":1198,"o":321.85,"t":"2026-10-13T18:00:00Z","v":36375,"vw":322.481633},{"c":322.495,"h":322.495,"l":322.09,"n":865,"o":322.195,"t":"2026-10-13T18:15:00Z","v":13530,"vw":322.304127},{"c":323.285,"h":323.48,"l":322.495,"n":1040,"o":322.495,"t":"2026-10-13T18:30:00Z","v":23035,"vw":323.024469},{"c":323.18,"h":323.42,"l":323,"n":1172,"o":323.23,"t":"2026-10-13T18:45:00Z","v":30815,"vw":323.223186},{"c":323.515,"h":323.8,"l":323.05,"n":1395,"o":323.18,"t":"2026-10-13T19:00:00Z","v":35636,"vw":323.543834},{"c":323.52,"h":323.7,"l":323.31,"n":1603,"o":323.515,"t":"2026-10-13T19:15:00Z","v":32656,"vw":323.479674},{"c":323.76,"h":324.12,"l":323.41,"n":2225,"o":323.47,"t":"2026-10-13T19:30:00Z","v":55244,"vw":323.852936},{"c":324.12,"h":324.12,"l":323.47,"n":7011,"o":323.675,"t":"2026-10-13T19:45:00Z","v":204525,"vw":323.803614},{"c":320,"h":324.107,"l":320,"n":87,"o":323.99,"t":"2026-10-13T20:00:00Z","v":289023,"vw":324.097817},{"c":325.8468,"h":325.8468,"l":325.8468,"n":2,"o":325.8468,"t":"2026-10-13T21:00:00Z","v":200,"vw":325.8468},{"c":324,"h":324,"l":324,"n":9,"o":324,"t":"2026-10-13T21:15:00Z","v":108,"vw":324},{"c":321.53,"h":321.53,"l":321.53,"n":3,"o":321.53,"t":"2026-10-14T12:30:00Z","v":165,"vw":321.53},{"c":321.9,"h":321.9,"l":320.93,"n":24,"o":320.93,"t":"2026-10-14T13:00:00Z","v":493,"vw":321.059333},{"c":320.91,"h":322.27,"l":320.91,"n":8,"o":322.27,"t":"2026-10-14T13:15:00Z","v":385,"vw":321.633415},{"c":320.38,"h":323.23,"l":320.01,"n":1030,"o":321.82,"t":"2026-10-14T13:30:00Z","v":50316,"vw":321.663142},{"c":320.465,"h":321.2177,"l":319.88,"n":984,"o":320.295,"t":"2026-10-14T13:45:00Z","v":20822,"vw":320.429814},{"c":320.54,"h":321.335,"l":319.89,"n":1060,"o":320.58,"t":"2026-10-14T14:00:00Z","v":19426,"vw":320.5663},{"c":320.615,"h":321.12,"l":319.96,"n":1001,"o":320.34,"t":"2026-10-14T14:15:00Z","v":23874,"vw":320.414854},{"c":321.52,"h":321.75,"l":320.763,"n":1090,"o":320.84,"t":"2026-10-14T14:30:00Z","v":18277,"vw":321.152498},{"c":319.88,"h":321.52,"l":319.88,"n":1048,"o":321.52,"t":"2026-10-14T14:45:00Z","v":18923,"vw":320.538268},{"c":320.76,"h":321.07,"l":319.78,"n":1124,"o":319.855,"t":"2026-10-14T15:00:00Z","v":19417,"vw":320.388643},{"c":321.14,"h":321.42,"l":320.71,"n":1117,"o":320.865,"t":"2026-10-14T15:15:00Z","v":22991,"vw":321.150481},{"c":321.1775,"h":321.32,"l":320.78,"n":1048,"o":321.05,"t":"2026-10-14T15:30:00Z","v":16786,"vw":321.106134},{"c":320.5,"h":321.35,"l":320.5,"n":1005,"o":321.18,"t":"2026-10-14T15:45:00Z","v":17582,"vw":320.971352},{"c":321.12,"h":321.27,"l":320.48,"n":1049,"o":320.73,"t":"2026-10-14T16:00:00Z","v":20819,"vw":320.957043},{"c":321.625,"h":321.96,"l":321.12,"n":1115,"o":321.12,"t":"2026-10-14T16:15:00Z","v":25892,"vw":321.518765},{"c":321.54,"h":322.16,"l":321.52,"n":974,"o":321.64,"t":"2026-10-14T16:30:00Z","v":20152,"vw":321.86663},{"c":321.99,"h":321.99,"l":321.24,"n":1172,"o":321.54,"t":"2026-10-14T16:45:00Z","v":37893,"vw":321.502929},{"c":322.115,"h":322.26,"l":321.77,"n":772,"o":322.125,"t":"2026-10-14T17:00:00Z","v":15415,"vw":321.995489},{"c":321.76,"h":322.18,"l":321.63,"n":904,"o":322.1075,"t":"2026-10-14T17:15:00Z","v":18209,"vw":321.955138},{"c":321.77,"h":322.165,"l":321.54,"n":1059,"o":321.745,"t":"2026-10-14T17:30:00Z","v":27272,"vw":321.846812},{"c":321.295,"h":321.94,"l":321.27,"n":1069,"o":321.61,"t":"2026-10-14T17:45:00Z","v":28986,"vw":321.65256},{"c":321.78,"h":321.78,"l":320.965,"n":1157,"o":321.26,"t":"2026-10-14T18:00:00Z","v":26213,"vw":321.332865},{"c":323.02,"h":323.02,"l":321.99,"n":1524,"o":321.99,"t":"2026-10-14T18:15:00Z","v":54939,"vw":322.699383},{"c":323.7,"h":323.78,"l":322.72,"n":1222,"o":322.91,"t":"2026-10-14T18:30:00Z","v":33436,"vw":323.181514},{"c":322.8,"h":323.75,"l":322.55,"n":1280,"o":323.685,"t":"2026-10-14T18:45:00Z","v":30730,"vw":323.289823},{"c":323.67,"h":323.72,"l":322.405,"n":1293,"o":322.67,"t":"2026-10-14T19:00:00Z","v":29629,"vw":323.069955},{"c":323.58,"h":324.19,"l":323.33,"n":1875,"o":323.595,"t":"2026-10-14T19:15:00Z","v":46844,"vw":323.705143},{"c":324.26,"h":324.585,"l":323.575,"n":1800,"o":323.67,"t":"2026-10-14T19:30:00Z","v":45248,"vw":324.126143},{"c":324.66,"h":324.89,"l":324.065,"n":5564,"o":324.26,"t":"2026-10-14T19:45:00Z","v":141384,"vw":324.419719},{"c":324,"h":324.54,"l":324,"n":94,"o":324.54,"t":"2026-10-14T20:00:00Z","v":459391,"vw":324.539878},{"c":325.25,"h":325.25,"l":325.25,"n":46,"o":325.25,"t":"2026-10-15T08:00:00Z","v":280,"vw":325.25},{"c":324.47,"h":324.47,"l":324.47,"n":4,"o":324.47,"t":"2026-10-15T10:30:00Z","v":180,"vw":324.47},{"c":326,"h":326,"l":326,"n":4,"o":326,"t":"2026-10-15T11:00:00Z","v":124,"vw":326},{"c":326.17,"h":326.17,"l":326.17,"n":1,"o":326.17,"t":"2026-10-15T12:15:00Z","v":158,"vw":326.17},{"c":327,"h":327.87,"l":326.32,"n":26,"o":326.32,"t":"2026-10-15T12:30:00Z","v":562,"vw":327.259063},{"c":332.1068,"h":332.1068,"l":332.1068,"n":2,"o":332.1068,"t":"2026-10-15T13:00:00Z","v":62,"vw":332.1068},{"c":331.63,"h":339.775,"l":330,"n":4566,"o":330.22,"t":"2026-10-15T13:30:00Z","v":189468,"vw":335.768803},{"c":335.945,"h":336.78,"l":330.795,"n":2461,"o":331.63,"t":"2026-10-15T13:45:00Z","v":80445,"vw":334.556548},{"c":335.695,"h":336.12,"l":334.34,"n":2584,"o":335.6175,"t":"2026-10-15T14:00:00Z","v":84756,"vw":335.373523},{"c":335.36,"h":335.91,"l":334.36,"n":1916,"o":335.665,"t":"2026-10-15T14:15:00Z","v":57670,"vw":335.127432},{"c":335.6775,"h":337.49,"l":335.61,"n":3066,"o":335.75,"t":"2026-10-15T14:30:00Z","v":96059,"vw":336.291558},{"c":335.695,"h":336.25,"l":334.67,"n":2496,"o":335.67,"t":"2026-10-15T14:45:00Z","v":79910,"vw":335.353242},{"c":337.675,"h":337.98,"l":335.84,"n":2180,"o":335.84,"t":"2026-10-15T15:00:00Z","v":68116,"vw":337.152013},{"c":336.875,"h":337.94,"l":336.77,"n":1806,"o":337.51,"t":"2026-10-15T15:15:00Z","v":53519,"vw":337.563619},{"c":335.27,"h":336.8901,"l":335.13,"n":2026,"o":336.8901,"t":"2026-10-15T15:30:00Z","v":76063,"vw":335.638416},{"c":334.89,"h":335.67,"l":334,"n":2018,"o":335.36,"t":"2026-10-15T15:45:00Z","v":68206,"vw":334.839645},{"c":334.8,"h":335.295,"l":334.59,"n":1685,"o":334.79,"t":"2026-10-15T16:00:00Z","v":41305,"vw":334.992456},{"c":335.91,"h":336.06,"l":334.89,"n":1799,"o":334.89,"t":"2026-10-15T16:15:00Z","v":45380,"vw":335.585763},{"c":335.505,"h":335.88,"l":335.17,"n":1512,"o":335.81,"t":"2026-10-15T16:30:00Z","v":37034,"vw":335.540248},{"c":335.5075,"h":335.74,"l":335.31,"n":1242,"o":335.67,"t":"2026-10-15T16:45:00Z","v":29533,"vw":335.540138},{"c":335.22,"h":335.66,"l":334.98,"n":1150,"o":335.6,"t":"2026-10-15T17:00:00Z","v":56309,"vw":335.181164},{"c":336.05,"h":336.05,"l":335.24,"n":1150,"o":335.28,"t":"2026-10-15T17:15:00Z","v":33212,"vw":335.578128},{"c":337.09,"h":337.17,"l":336.03,"n":1502,"o":336.06,"t":"2026-10-15T17:30:00Z","v":39319,"vw":336.812928},{"c":336.615,"h":337.2,"l":336.59,"n":1605,"o":337.19,"t":"2026-10-15T17:45:00Z","v":41544,"vw":336.858925},{"c":336.46,"h":336.9896,"l":336.26,"n":1329,"o":336.59,"t":"2026-10-15T18:00:00Z","v":34344,"vw":336.646057},{"c":336.16,"h":336.78,"l":336.09,"n":1430,"o":336.4638,"t":"2026-10-15T18:15:00Z","v":33093,"vw":336.45574},{"c":335.94,"h":336.52,"l":335.86,"n":1607,"o":336.16,"t":"2026-10-15T18:30:00Z","v":41792,"vw":336.13356},{"c":336.44,"h":336.58,"l":335.84,"n":1413,"o":335.94,"t":"2026-10-15T18:45:00Z","v":35653,"vw":336.269741},{"c":336.925,"h":337,"l":336.445,"n":1561,"o":336.445,"t":"2026-10-15T19:00:00Z","v":38136,"vw":336.729023},{"c":337.09,"h":337.16,"l":336.4,"n":2130,"o":336.96,"t":"2026-10-15T19:15:00Z","v":56220,"vw":336.850887},{"c":336.92,"h":337.6,"l":336.51,"n":3350,"o":337.105,"t":"2026-10-15T19:30:00Z","v":98647,"vw":337.02739},{"c":337.02,"h":337.187,"l":335.73,"n":9369,"o":336.905,"t":"2026-10-15T19:45:00Z","v":320581,"vw":336.570716},{"c":336.92,"h":336.92,"l":336.92,"n":96,"o":336.92,"t":"2026-10-15T20:00:00Z","v":360545,"vw":336.92},{"c":336.92,"h":336.92,"l":336.92,"n":1,"o":336.92,"t":"2026-10-15T20:15:00Z","v":109,"vw":336.92},{"c":340.68,"h":341.37,"l":335.6,"n":1255,"o":338.09,"t":"2026-10-16T13:30:00Z","v":107843,"vw":338.382274},{"c":343.05,"h":343.64,"l":340.8,"n":1945,"o":341.1,"t":"2026-10-16T13:45:00Z","v":48633,"vw":342.339489},{"c":339.1,"h":343.26,"l":338.94,"n":2022,"o":343.12,"t":"2026-10-16T14:00:00Z","v":58648,"vw":341.585126},{"c":340.13,"h":340.185,"l":338.41,"n":1856,"o":339.1,"t":"2026-10-16T14:15:00Z","v":47122,"vw":339.086852},{"c":337.09,"h":340.155,"l":337.04,"n":2011,"o":339.99,"t":"2026-10-16T14:30:00Z","v":48899,"vw":338.7484},{"c":338.845,"h":338.9,"l":336.96,"n":1555,"o":337.01,"t":"2026-10-16T14:45:00Z","v":39015,"vw":337.985313},{"c":339.25,"h":339.74,"l":338.435,"n":1739,"o":338.86,"t":"2026-10-16T15:00:00Z","v":40881,"vw":339.073802},{"c":338.465,"h":339.67,"l":338.115,"n":1702,"o":339.38,"t":"2026-10-16T15:15:00Z","v":41182,"vw":338.916694},{"c":337.27,"h":338.685,"l":337.2,"n":1295,"o":338.41,"t":"2026-10-16T15:30:00Z","v":26685,"vw":338.110402},{"c":336.2401,"h":337.47,"l":336.13,"n":1792,"o":337.18,"t":"2026-10-16T15:45:00Z","v":53721,"vw":336.747924},{"c":336.52,"h":336.67,"l":335.53,"n":1902,"o":336.02,"t":"2026-10-16T16:00:00Z","v":44463,"vw":336.135328},{"c":335.78,"h":336.695,"l":335.495,"n":1706,"o":336.52,"t":"2026-10-16T16:15:00Z","v":40661,"vw":335.885079},{"c":334.63,"h":335.8,"l":334.33,"n":1989,"o":335.7,"t":"2026-10-16T16:30:00Z","v":55184,"vw":335.008779},{"c":334.395,"h":334.68,"l":334.12,"n":1477,"o":334.595,"t":"2026-10-16T16:45:00Z","v":34118,"vw":334.376893},{"c":332.7,"h":334.44,"l":332.7,"n":1665,"o":334.395,"t":"2026-10-16T17:00:00Z","v":37650,"vw":333.357731},{"c":333.225,"h":333.59,"l":332.61,"n":1847,"o":332.78,"t":"2026-10-16T17:15:00Z","v":41637,"vw":333.054059},{"c":334.24,"h":334.54,"l":333.015,"n":1814,"o":333.39,"t":"2026-10-16T17:30:00Z","v":43260,"vw":333.73006},{"c":333.37,"h":334.41,"l":333.21,"n":1448,"o":334.24,"t":"2026-10-16T17:45:00Z","v":43236,"vw":333.972158},{"c":332.91,"h":333.31,"l":332.27,"n":1523,"o":333.31,"t":"2026-10-16T18:00:00Z","v":31586,"vw":332.75322},{"c":332.22,"h":332.99,"l":332.02,"n":1356,"o":332.82,"t":"2026-10-16T18:15:00Z","v":24662,"vw":332.429242},{"c":332.57,"h":332.66,"l":331.76,"n":1500,"o":332.185,"t":"2026-10-16T18:30:00Z","v":27613,"vw":332.24324},{"c":332.61,"h":332.62,"l":332.15,"n":1647,"o":332.57,"t":"2026-10-16T18:45:00Z","v":32341,"vw":332.384175},{"c":332.77,"h":332.88,"l":332.305,"n":1589,"o":332.47,"t":"2026-10-16T19:00:00Z","v":30156,"vw":332.606829},{"c":332.565,"h":332.82,"l":332.17,"n":1755,"o":332.645,"t":"2026-10-16T19:15:00Z","v":32722,"vw":332.520502},{"c":333.24,"h":333.24,"l":332.585,"n":2592,"o":332.68,"t":"2026-10-16T19:30:00Z","v":52682,"vw":332.86311},{"c":334.98,"h":335.07,"l":333.18,"n":8438,"o":333.245,"t":"2026-10-16T19:45:00Z","v":220770,"vw":334.47771},{"c":335.2,"h":335.2,"l":334.94,"n":94,"o":334.94,"t":"2026-10-16T20:00:00Z","v":458366,"vw":335.197956},{"c":335.2,"h":335.2,"l":335.2,"n":1,"o":335.2,"t":"2026-10-16T20:30:00Z","v":47,"vw":335.2},{"c":334.75,"h":334.75,"l":334.75,"n":19,"o":334.75,"t":"2026-10-16T21:00:00Z","v":97,"vw":334.75},{"c":334.01,"h":334.01,"l":334.01,"n":1,"o":334.01,"t":"2026-10-16T22:30:00Z","v":88,"vw":334.01},{"c":333.79,"h":333.79,"l":333.79,"n":21,"o":333.79,"t":"2026-10-19T10:00:00Z","v":95,"vw":333.79},{"c":333.6,"h":333.6,"l":333.6,"n":11,"o":333.6,"t":"2026-10-19T10:15:00Z","v":177,"vw":333.6},{"c":330.17,"h":330.17,"l":330.17,"n":3,"o":330.17,"t":"2026-10-19T11:00:00Z","v":99,"vw":330.17},{"c":331.57,"h":331.57,"l":331.57,"n":12,"o":331.57,"t":"2026-10-19T11:30:00Z","v":172,"vw":331.57},{"c":331.99,"h":331.99,"l":331.96,"n":10,"o":331.96,"t":"2026-10-19T12:45:00Z","v":190,"vw":331.981241},{"c":332,"h":333.47,"l":332,"n":8,"o":333.47,"t":"2026-10-19T13:00:00Z","v":363,"vw":332.729935},{"c":332.35,"h":332.35,"l":332.35,"n":5,"o":332.35,"t":"2026-10-19T13:15:00Z","v":145,"vw":332.35},{"c":330.62,"h":333.22,"l":330.28,"n":1310,"o":332.55,"t":"2026-10-19T13:30:00Z","v":47247,"vw":331.776506},{"c":330.475,"h":331.44,"l":329.95,"n":991,"o":330.535,"t":"2026-10-19T13:45:00Z","v":21685,"vw":330.567334},{"c":331.97,"h":332.01,"l":330.475,"n":1255,"o":330.475,"t":"2026-10-19T14:00:00Z","v":27876,"vw":331.330483},{"c":331.975,"h":332.705,"l":331.34,"n":1364,"o":332.23,"t":"2026-10-19T14:15:00Z","v":26290,"vw":332.128428},{"c":331.74,"h":331.895,"l":331.25,"n":1290,"o":331.85,"t":"2026-10-19T14:30:00Z","v":23044,"vw":331.596091},{"c":332.39,"h":332.39,"l":331.47,"n":1498,"o":331.62,"t":"2026-10-19T14:45:00Z","v":30676,"vw":331.779674},{"c":333.22,"h":333.455,"l":332.31,"n":1294,"o":332.41,"t":"2026-10-19T15:00:00Z","v":27472,"vw":332.76828},{"c":333.285,"h":333.595,"l":333.13,"n":905,"o":333.34,"t":"2026-10-19T15:15:00Z","v":18699,"vw":333.368304},{"c":333.035,"h":333.25,"l":332.61,"n":814,"o":333.15,"t":"2026-10-19T15:30:00Z","v":16122,"vw":332.820802},{"c":332.295,"h":333.12,"l":332.07,"n":959,"o":332.97,"t":"2026-10-19T15:45:00Z","v":17311,"vw":332.629256},{"c":331.615,"h":332.25,"l":331.2736,"n":1047,"o":332.12,"t":"2026-10-19T16:00:00Z","v":21212,"vw":331.589426},{"c":331.785,"h":331.97,"l":331.48,"n":908,"o":331.7,"t":"2026-10-19T16:15:00Z","v":18442,"vw":331.753999},{"c":331.76,"h":331.77,"l":331.51,"n":903,"o":331.69,"t":"2026-10-19T16:30:00Z","v":14452,"vw":331.658875},{"c":331.68,"h":331.965,"l":331.65,"n":867,"o":331.715,"t":"2026-10-19T16:45:00Z","v":13624,"vw":331.786848},{"c":331.63,"h":331.72,"l":331.4,"n":1008,"o":331.68,"t":"2026-10-19T17:00:00Z","v":17415,"vw":331.583407},{"c":331.65,"h":331.91,"l":331.51,"n":880,"o":331.655,"t":"2026-10-19T17:15:00Z","v":14968,"vw":331.704912},{"c":331.95,"h":332.18,"l":331.5,"n":1174,"o":331.73,"t":"2026-10-19T17:30:00Z","v":26186,"vw":331.757699},{"c":332.26,"h":332.26,"l":331.77,"n":846,"o":331.93,"t":"2026-10-19T17:45:00Z","v":19000,"vw":331.973572},{"c":332.09,"h":332.4,"l":331.89,"n":1160,"o":332.27,"t":"2026-10-19T18:00:00Z","v":24920,"vw":332.094823},{"c":332.48,"h":332.615,"l":332.09,"n":1130,"o":332.09,"t":"2026-10-19T18:15:00Z","v":23582,"vw":332.367696},{"c":332.685,"h":333.02,"l":332.32,"n":1031,"o":332.43,"t":"2026-10-19T18:30:00Z","v":20507,"vw":332.744991},{"c":332.4,"h":332.93,"l":332.25,"n":1051,"o":332.72,"t":"2026-10-19T18:45:00Z","v":20015,"vw":332.599944},{"c":332.51,"h":332.51,"l":331.92,"n":1353,"o":332.37,"t":"2026-10-19T19:00:00Z","v":30171,"vw":332.21177},{"c":332.28,"h":332.63,"l":332.18,"n":1285,"o":332.53,"t":"2026-10-19T19:15:00Z","v":24540,"vw":332.436808},{"c":332.325,"h":332.36,"l":332.02,"n":1582,"o":332.34,"t":"2026-10-19T19:30:00Z","v":29735,"vw":332.198488},{"c":331.56,"h":332.57,"l":331.45,"n":5224,"o":332.325,"t":"2026-10-19T19:45:00Z","v":130868,"vw":331.967523},{"c":331.61,"h":331.71,"l":331.61,"n":106,"o":331.71,"t":"2026-10-19T20:00:00Z","v":517773,"vw":331.610029},{"c":331.26,"h":331.26,"l":331.26,"n":11,"o":331.26,"t":"2026-10-20T08:00:00Z","v":152,"vw":331.26},{"c":335,"h":335,"l":335,"n":1,"o":335,"t":"2026-10-20T11:15:00Z","v":500,"vw":335},{"c":332.01,"h":332.01,"l":332,"n":85,"o":332,"t":"2026-10-20T13:00:00Z","v":515,"vw":332.004673},{"c":334.11,"h":334.11,"l":334.11,"n":9,"o":334.11,"t":"2026-10-20T13:15:00Z","v":102,"vw":334.11},{"c":334.945,"h":336.205,"l":331.61,"n":1289,"o":332.95,"t":"2026-10-20T13:30:00Z","v":48074,"vw":333.912351},{"c":334.32,"h":335.42,"l":333.38,"n":1683,"o":335.2,"t":"2026-10-20T13:45:00Z","v":56331,"vw":334.242767},{"c":332.16,"h":334.41,"l":332.16,"n":1282,"o":334.17,"t":"2026-10-20T14:00:00Z","v":36242,"vw":333.327315},{"c":335.705,"h":335.705,"l":332.1601,"n":1583,"o":332.195,"t":"2026-10-20T14:15:00Z","v":45110,"vw":334.046375},{"c":336.19,"h":336.36,"l":334.88,"n":2483,"o":335.74,"t":"2026-10-20T14:30:00Z","v":80932,"vw":335.734195},{"c":337.98,"h":338.47,"l":336.17,"n":1783,"o":336.2,"t":"2026-10-20T14:45:00Z","v":45034,"vw":337.173751},{"c":336.81,"h":338.32,"l":336.5101,"n":1789,"o":337.88,"t":"2026-10-20T15:00:00Z","v":41231,"vw":337.667521},{"c":336.265,"h":337.28,"l":336.265,"n":1120,"o":336.3901,"t":"2026-10-20T15:15:00Z","v":21305,"vw":336.786699},{"c":336.66,"h":336.7618,"l":335.4801,"n":860,"o":336.29,"t":"2026-10-20T15:30:00Z","v":18442,"vw":336.069789},{"c":336.11,"h":336.76,"l":336.11,"n":860,"o":336.7,"t":"2026-10-20T15:45:00Z","v":15324,"vw":336.405261},{"c":336.13,"h":336.26,"l":335.73,"n":1297,"o":336.13,"t":"2026-10-20T16:00:00Z","v":42617,"vw":335.962889},{"c":335.72,"h":336.44,"l":334.995,"n":806,"o":336.17,"t":"2026-10-20T16:15:00Z","v":17948,"vw":335.632108},{"c":335.925,"h":336.29,"l":335.55,"n":784,"o":335.77,"t":"2026-10-20T16:30:00Z","v":15178,"vw":335.946468},{"c":335.76,"h":336.77,"l":335.61,"n":876,"o":335.92,"t":"2026-10-20T16:45:00Z","v":20163,"vw":336.052235},{"c":335.42,"h":336.175,"l":335.24,"n":904,"o":335.76,"t":"2026-10-20T17:00:00Z","v":23646,"vw":335.842267},{"c":335.38,"h":335.55,"l":335.19,"n":665,"o":335.4,"t":"2026-10-20T17:15:00Z","v":11545,"vw":335.35921},{"c":335.675,"h":335.75,"l":335.25,"n":859,"o":335.39,"t":"2026-10-20T17:30:00Z","v":17093,"vw":335.512273},{"c":336.02,"h":336.24,"l":335.67,"n":887,"o":335.77,"t":"2026-10-20T17:45:00Z","v":19079,"vw":335.918502},{"c":336.015,"h":336.24,"l":335.715,"n":971,"o":336.1,"t":"2026-10-20T18:00:00Z","v":21174,"vw":335.988146},{"c":335.87,"h":336.28,"l":335.75,"n":906,"o":336.03,"t":"2026-10-20T18:15:00Z","v":19597,"vw":335.976782},{"c":335.5925,"h":335.96,"l":335.4147,"n":1080,"o":335.87,"t":"2026-10-20T18:30:00Z","v":23298,"vw":335.714769},{"c":336.18,"h":336.18,"l":335.435,"n":1483,"o":335.595,"t":"2026-10-20T18:45:00Z","v":38603,"vw":335.745734},{"c":336.435,"h":336.85,"l":336.115,"n":1452,"o":336.115,"t":"2026-10-20T19:00:00Z","v":34566,"vw":336.540203},{"c":336.68,"h":337.12,"l":336.3,"n":1391,"o":336.43,"t":"2026-10-20T19:15:00Z","v":40686,"vw":336.664828},{"c":336.275,"h":336.8,"l":335.97,"n":2413,"o":336.72,"t":"2026-10-20T19:30:00Z","v":80440,"vw":336.364053},{"c":336.18,"h":336.73,"l":335.64,"n":6069,"o":336.275,"t":"2026-10-20T19:45:00Z","v":190404,"vw":336.226557},{"c":336.01,"h":336.01,"l":336.01,"n":102,"o":336.01,"t":"2026-10-20T20:00:00Z","v":433828,"vw":336.01},{"c":336,"h":336.01,"l":336,"n":5,"o":336.01,"t":"2026-10-20T20:15:00Z","v":108,"vw":336.004938},{"c":336.01,"h":336.01,"l":336.01,"n":1,"o":336.01,"t":"2026-10-20T20:30:00Z","v":380,"vw":336.01},{"c":338.16,"h":338.16,"l":338.16,"n":1,"o":338.16,"t":"2026-10-20T21:15:00Z","v":50,"vw":338.16},{"c":336,"h":336,"l":336,"n":3,"o":336,"t":"2026-10-21T11:00:00Z","v":514,"vw":336},{"c":336.82,"h":336.82,"l":336.75,"n":8,"o":336.75,"t":"2026-10-21T12:15:00Z","v":242,"vw":336.782941},{"c":338.32,"h":338.41,"l":337.02,"n":28,"o":337.19,"t":"2026-10-21T12:30:00Z","v":1017,"vw":337.487184},{"c":337.3,"h":338.85,"l":337,"n":20,"o":337,"t":"2026-10-21T12:45:00Z","v":473,"vw":337.469643},{"c":339.6,"h":339.6,"l":337.15,"n":37,"o":337.15,"t":"2026-10-21T13:00:00Z","v":1432,"vw":338.149435},{"c":340.24,"h":340.24,"l":339.3,"n":11,"o":339.3,"t":"2026-10-21T13:15:00Z","v":268,"vw":339.77},{"c":335.2675,"h":339.31,"l":334.12,"n":2042,"o":339.3,"t":"2026-10-21T13:30:00Z","v":83297,"vw":336.140468},{"c":336.02,"h":336.9,"l":334.99,"n":1537,"o":335.255,"t":"2026-10-21T13:45:00Z","v":48337,"vw":335.955089},{"c":335.4225,"h":336.01,"l":333.37,"n":1304,"o":336.01,"t":"2026-10-21T14:00:00Z","v":33652,"vw":334.60227},{"c":333.8,"h":335.69,"l":333.765,"n":988,"o":335.3,"t":"2026-10-21T14:15:00Z","v":23815,"vw":334.582251},{"c":335.23,"h":335.37,"l":333.84,"n":2279,"o":333.965,"t":"2026-10-21T14:30:00Z","v":31951,"vw":334.511753},{"c":335.735,"h":336.28,"l":335.29,"n":1090,"o":335.3,"t":"2026-10-21T14:45:00Z","v":26531,"vw":335.985464},{"c":335.685,"h":336.07,"l":335.11,"n":925,"o":335.705,"t":"2026-10-21T15:00:00Z","v":18440,"vw":335.67785},{"c":336.49,"h":336.78,"l":335.6101,"n":995,"o":335.685,"t":"2026-10-21T15:15:00Z","v":20518,"vw":336.323713},{"c":336.06,"h":336.76,"l":336.02,"n":1135,"o":336.6,"t":"2026-10-21T15:30:00Z","v":26483,"vw":336.38296},{"c":336.25,"h":336.42,"l":335.77,"n":909,"o":336.06,"t":"2026-10-21T15:45:00Z","v":12683,"vw":336.147335},{"c":336.335,"h":336.575,"l":336.06,"n":824,"o":336.57,"t":"2026-10-21T16:00:00Z","v":14307,"vw":336.326385},{"c":336.375,"h":336.44,"l":336.08,"n":1045,"o":336.335,"t":"2026-10-21T16:15:00Z","v":15502,"vw":336.297792},{"c":336.6,"h":337.45,"l":335.7,"n":1197,"o":336.44,"t":"2026-10-21T16:30:00Z","v":23060,"vw":336.401697},{"c":336.23,"h":336.605,"l":335.8788,"n":769,"o":336.42,"t":"2026-10-21T16:45:00Z","v":15391,"vw":336.275741},{"c":336.52,"h":336.71,"l":335.81,"n":1083,"o":336.23,"t":"2026-10-21T17:00:00Z","v":25831,"vw":336.201883},{"c":336.09,"h":336.495,"l":335.88,"n":836,"o":336.495,"t":"2026-10-21T17:15:00Z","v":17128,"vw":336.188831},{"c":336.99,"h":337.17,"l":336.15,"n":1328,"o":336.15,"t":"2026-10-21T17:30:00Z","v":31330,"vw":336.675203},{"c":337.275,"h":337.46,"l":336.98,"n":1341,"o":337.075,"t":"2026-10-21T17:45:00Z","v":28272,"vw":337.255545},{"c":337.6,"h":337.74,"l":336.92,"n":1261,"o":337.275,"t":"2026-10-21T18:00:00Z","v":40822,"vw":337.334118},{"c":337.2101,"h":337.71,"l":337.2101,"n":1016,"o":337.57,"t":"2026-10-21T18:15:00Z","v":22761,"vw":337.428637},{"c":337.17,"h":337.41,"l":336.95,"n":998,"o":337.26,"t":"2026-10-21T18:30:00Z","v":21597,"vw":337.190289},{"c":335.62,"h":337.37,"l":335.62,"n":1405,"o":337.185,"t":"2026-10-21T18:45:00Z","v":31586,"vw":336.582756},{"c":334.3333,"h":335.59,"l":333.98,"n":1297,"o":335.53,"t":"2026-10-21T19:00:00Z","v":30729,"vw":334.788516},{"c":336.29,"h":336.315,"l":334.395,"n":1351,"o":334.395,"t":"2026-10-21T19:15:00Z","v":31153,"vw":335.333979},{"c":336.83,"h":336.91,"l":336.33,"n":1851,"o":336.34,"t":"2026-10-21T19:30:00Z","v":53374,"vw":336.662705},{"c":337.23,"h":337.64,"l":336.56,"n":4655,"o":336.83,"t":"2026-10-21T19:45:00Z","v":124134,"vw":337.187664},{"c":337.27,"h":337.27,"l":337.23,"n":103,"o":337.23,"t":"2026-10-21T20:00:00Z","v":367157,"vw":337.269449},{"c":337.27,"h":337.27,"l":337.27,"n":1,"o":337.27,"t":"2026-10-21T20:30:00Z","v":642,"vw":337.27},{"c":335.5703,"h":336.18,"l":335.5703,"n":24,"o":336.18,"t":"2026-10-22T13:00:00Z","v":193,"vw":335.773541},{"c":336.41,"h":337.95,"l":334.79,"n":778,"o":335.09,"t":"2026-10-22T13:30:00Z","v":29359,"vw":335.992248},{"c":339.09,"h":339.745,"l":336.55,"n":1212,"o":336.565,"t":"2026-10-22T13:45:00Z","v":27833,"vw":338.520509},{"c":341.75,"h":341.93,"l":339.22,"n":1248,"o":339.2407,"t":"2026-10-22T14:00:00Z","v":29475,"vw":340.224785},{"c":340.3916,"h":342.2099,"l":340.29,"n":1734,"o":341.745,"t":"2026-10-22T14:15:00Z","v":46862,"vw":341.125666},{"c":340.495,"h":341.06,"l":339.08,"n":1745,"o":340.64,"t":"2026-10-22T14:30:00Z","v":45050,"vw":339.974958},{"c":342.81,"h":343.28,"l":340.39,"n":2174,"o":340.51,"t":"2026-10-22T14:45:00Z","v":68263,"vw":341.642522},{"c":342.455,"h":343.22,"l":342.1,"n":1461,"o":343,"t":"2026-10-22T15:00:00Z","v":51010,"vw":342.475539},{"c":343.74,"h":344.4199,"l":342.6025,"n":1758,"o":342.65,"t":"2026-10-22T15:15:00Z","v":54445,"vw":343.6163},{"c":343.6,"h":344.14,"l":343.18,"n":1508,"o":343.665,"t":"2026-10-22T15:30:00Z","v":38530,"vw":343.705801},{"c":344.11,"h":344.19,"l":343.34,"n":1634,"o":343.6,"t":"2026-10-22T15:45:00Z","v":42286,"vw":343.785569},{"c":344.04,"h":345.03,"l":343.95,"n":1322,"o":344.13,"t":"2026-10-22T16:00:00Z","v":40516,"vw":344.457467},{"c":345.155,"h":345.155,"l":344.16,"n":1060,"o":344.16,"t":"2026-10-22T16:15:00Z","v":23503,"vw":344.766797},{"c":344.13,"h":345.495,"l":343.92,"n":887,"o":345.155,"t":"2026-10-22T16:30:00Z","v":19396,"vw":344.750441},{"c":344.73,"h":345.065,"l":344.14,"n":1011,"o":344.32,"t":"2026-10-22T16:45:00Z","v":25651,"vw":344.630589},{"c":344.36,"h":344.74,"l":344.12,"n":1097,"o":344.73,"t":"2026-10-22T17:00:00Z","v":26513,"vw":344.384251},{"c":344.19,"h":344.595,"l":343.67,"n":1250,"o":344.48,"t":"2026-10-22T17:15:00Z","v":37855,"vw":344.090043},{"c":344.205,"h":344.67,"l":343.97,"n":1223,"o":344.14,"t":"2026-10-22T17:30:00Z","v":31119,"vw":344.286211},{"c":344.3025,"h":344.42,"l":343.385,"n":1068,"o":344.11,"t":"2026-10-22T17:45:00Z","v":23794,"vw":343.934532},{"c":344.47,"h":344.8399,"l":343.4,"n":1339,"o":344.305,"t":"2026-10-22T18:00:00Z","v":33758,"vw":343.938543},{"c":344.065,"h":344.735,"l":344.04,"n":1275,"o":344.57,"t":"2026-10-22T18:15:00Z","v":33943,"vw":344.471607},{"c":343.975,"h":344.375,"l":343.67,"n":1219,"o":344.12,"t":"2026-10-22T18:30:00Z","v":27366,"vw":344.064008},{"c":344.295,"h":344.45,"l":343.7101,"n":1193,"o":344.12,"t":"2026-10-22T18:45:00Z","v":25822,"vw":344.115747},{"c":344.74,"h":345.33,"l":344.2,"n":1600,"o":344.49,"t":"2026-10-22T19:00:00Z","v":39469,"vw":344.77731},{"c":344.94,"h":345.15,"l":344.325,"n":2067,"o":344.74,"t":"2026-10-22T19:15:00Z","v":48812,"vw":344.830566},{"c":344.99,"h":345.34,"l":344.61,"n":2659,"o":344.81,"t":"2026-10-22T19:30:00Z","v":68155,"vw":344.944516},{"c":345.75,"h":346.19,"l":344.43,"n":6858,"o":344.97,"t":"2026-10-22T19:45:00Z","v":209828,"vw":345.594369},{"c":346.25,"h":346.25,"l":345.63,"n":112,"o":345.73,"t":"2026-10-22T20:00:00Z","v":289104,"vw":345.630283},{"c":345.63,"h":345.65,"l":345.63,"n":14,"o":345.64,"t":"2026-10-22T20:15:00Z","v":340,"vw":345.641429},{"c":345.63,"h":345.63,"l":345.63,"n":1,"o":345.63,"t":"2026-10-22T20:30:00Z","v":6923,"vw":345.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.6287401574803149,"strike":398.46456692913387,"iv":0.36920157480314963,"gamma":0.004899606299212599,"theta":-0.11198149606299213,"vega":0.17078307086614172,"rho":0.024570471559980985,"breakevenPct":15.757690908374324},{"delta":0.15,"premium":2.2148305084745763,"strike":380.33898305084745,"iv":0.3040762711864407,"gamma":0.007835593220338983,"theta":-0.12427457627118643,"vega":0.22712881355932202,"rho":0.03694321826689172,"breakevenPct":10.68304648303737},{"delta":0.2,"premium":3.2331736189402482,"strike":374.47576099210823,"iv":0.3052411499436302,"gamma":0.009281059751972943,"theta":-0.14892762119503947,"vega":0.26930033821871474,"rho":0.04942152158563992,"breakevenPct":9.281293467305645},{"delta":0.25,"premium":4.315511111111111,"strike":369.08444444444444,"iv":0.3080049777777778,"gamma":0.010555644444444444,"theta":-0.17246222222222224,"vega":0.3080109333333333,"rho":0.06190168691008924,"breakevenPct":8.034590618741303},{"delta":0.3,"premium":5.604399999999999,"strike":364.64,"iv":0.3114272,"gamma":0.011311199999999999,"theta":-0.19024,"vega":0.3342776,"rho":0.07438171455502297,"breakevenPct":7.121604027428176},{"delta":0.35,"premium":6.893288888888888,"strike":360.1955555555556,"iv":0.31484942222222223,"gamma":0.012066755555555555,"theta":-0.20801777777777777,"vega":0.36054426666666667,"rho":0.0868617421999567,"breakevenPct":6.208617436115048},{"delta":0.4,"premium":8.3246918652424,"strike":356.0723089564503,"iv":0.3122113393590797,"gamma":0.012571322925225965,"theta":-0.21414165981922761,"vega":0.37195127362366476,"rho":0.09930644771756034,"breakevenPct":5.429795105081352},{"delta":0.45,"premium":9.7626540673788,"strike":351.96384552177483,"iv":0.30929433032046016,"gamma":0.013064338537387017,"theta":-0.2197291700903862,"vega":0.3826743631881676,"rho":0.11174952753055879,"breakevenPct":4.657147698160937},{"delta":0.5,"premium":11.449279757391963,"strike":348.02122820318425,"iv":0.3079593631539045,"gamma":0.01320106141015921,"theta":-0.2219250947687642,"vega":0.38524738438210765,"rho":0.12409811298110775,"breakevenPct":4.004429002278792},{"delta":0.55,"premium":13.363608794541321,"strike":344.2304776345716,"iv":0.30807308567096287,"gamma":0.013011523881728583,"theta":-0.22101531463229718,"vega":0.3803573161485974,"rho":0.13636016911125276,"breakevenPct":3.4615300839374368},{"delta":0.6,"premium":15.277937831690673,"strike":340.43972706595906,"iv":0.3081868081880212,"gamma":0.012821986353297954,"theta":-0.22010553449583017,"vega":0.3754672479150872,"rho":0.14862222524139776,"breakevenPct":2.9186311655960826},{"delta":0.65,"premium":18.043478260869566,"strike":336.231884057971,"iv":0.3128347826086956,"gamma":0.012008695652173912,"theta":-0.21423478260869563,"vega":0.35654927536231884,"rho":0.1603919323538242,"breakevenPct":2.5013344671586912},{"delta":0.7,"premium":20.92071611253197,"strike":331.9693094629156,"iv":0.31807774936061384,"gamma":0.011113554987212277,"theta":-0.20771304347826086,"vega":0.335790537084399,"rho":0.17209703258157263,"breakevenPct":2.1005195079847168},{"delta":0.75,"premium":24.38691588785047,"strike":327.2066458982347,"iv":0.32262294911734163,"gamma":0.01000166147455867,"theta":-0.19559366562824507,"vega":0.30664652128764275,"rho":0.18340130038664054,"breakevenPct":1.7254178705798537},{"delta":0.8,"premium":28.358878504672898,"strike":322.0145379023884,"iv":0.32656895119418483,"gamma":0.008703634475597091,"theta":-0.17866739356178607,"vega":0.27030176531671857,"rho":0.19436135893654408,"breakevenPct":1.3723971897871285},{"delta":0.85,"premium":33.35483870967741,"strike":315.88709677419354,"iv":0.3291693548387097,"gamma":0.00717177419354839,"theta":-0.15515483870967745,"vega":0.224283870967742,"rho":0.20457424613603087,"breakevenPct":1.0450295066605806},{"delta":0.9,"premium":39.66223277909738,"strike":308.5273159144893,"iv":0.3333655581947743,"gamma":0.005405463182897863,"theta":-0.1268206650831354,"vega":0.17029406175771972,"rho":0.2138065930847922,"breakevenPct":0.7405458708985662}],"put":[{"delta":0.1,"premium":1.8608695652173914,"strike":303.2806324110672,"iv":0.3832193675889328,"gamma":0.004690513833992095,"theta":-0.10781501976284584,"vega":0.16944466403162056,"rho":-0.03014361488197724,"breakevenPct":12.79120364382438},{"delta":0.15,"premium":2.9450479233226834,"strike":312.555910543131,"iv":0.3706980830670927,"gamma":0.006436741214057507,"theta":-0.13791757188498402,"vega":0.22570766773162937,"rho":-0.04523555488713206,"breakevenPct":10.421299476374074},{"delta":0.2,"premium":4.040249187432286,"strike":320.36836403033584,"iv":0.3534721560130011,"gamma":0.00808104008667389,"theta":-0.15799035752979418,"vega":0.2723170097508126,"rho":-0.06031704849240253,"breakevenPct":8.477818811184333},{"delta":0.25,"premium":5.367443120260022,"strike":325.7854821235103,"iv":0.3486509209100758,"gamma":0.009272806067172266,"theta":-0.17402502708559048,"vega":0.30639068255687973,"rho":-0.07542354414300075,"breakevenPct":7.294494400587249},{"delta":0.3,"premium":6.766369313113292,"strike":330.9901873327386,"iv":0.3446524531668153,"gamma":0.010338626226583408,"theta":-0.18847047279214987,"vega":0.3372271186440678,"rho":-0.09055768482815808,"breakevenPct":6.19338077724001},{"delta":0.35,"premium":8.416681534344335,"strike":335.4504906333631,"iv":0.34353737734165923,"gamma":0.01096306868867083,"theta":-0.19734647636039251,"vega":0.3567186440677966,"rho":-0.10578870766145503,"breakevenPct":5.380375228128711},{"delta":0.4,"premium":10.066993755575378,"strike":339.9107939339875,"iv":0.3424223015165031,"gamma":0.011587511150758251,"theta":-0.20622247992863516,"vega":0.3762101694915254,"rho":-0.12101973049475198,"breakevenPct":4.567369679017413},{"delta":0.45,"premium":12.042821368948246,"strike":344.09015025041737,"iv":0.3400686143572621,"gamma":0.011804507512520868,"theta":-0.20558196994991654,"vega":0.38130367278797994,"rho":-0.13638582502172522,"breakevenPct":3.9298299101729897},{"delta":0.5,"premium":14.025292153589316,"strike":348.2637729549249,"iv":0.3376896494156928,"gamma":0.012013188647746243,"theta":-0.204747245409015,"vega":0.3861033388981636,"rho":-0.15175467611387555,"breakevenPct":3.2958710756197265},{"delta":0.55,"premium":16.404805194805196,"strike":352.5281385281385,"iv":0.33677584415584416,"gamma":0.011923030303030303,"theta":-0.19989991341991342,"vega":0.38246225108225107,"rho":-0.16734810804505246,"breakevenPct":2.7505328434067295},{"delta":0.6,"premium":19.067142857142855,"strike":356.85714285714283,"iv":0.3369057142857143,"gamma":0.01162,"theta":-0.1921942857142857,"vega":0.37280857142857143,"rho":-0.18310151536841268,"breakevenPct":2.268321615600499},{"delta":0.65,"premium":22.00816532258065,"strike":361.38104838709677,"iv":0.3374695564516129,"gamma":0.011192842741935483,"theta":-0.18248447580645158,"vega":0.35930907258064515,"rho":-0.19903713571800843,"breakevenPct":1.8103512239920918},{"delta":0.7,"premium":25.687600806451606,"strike":366.42137096774195,"iv":0.33918326612903227,"gamma":0.010436794354838711,"theta":-0.16746431451612903,"vega":0.3356195564516129,"rho":-0.21545555408602377,"breakevenPct":1.416610201287412},{"delta":0.75,"premium":29.87401315789473,"strike":371.9078947368421,"iv":0.34200263157894734,"gamma":0.00951842105263158,"theta":-0.15058026315789474,"vega":0.30817302631578947,"rho":-0.23222886886566807,"breakevenPct":1.0404532074914328},{"delta":0.8,"premium":35.30164473684211,"strike":378.4868421052632,"iv":0.34752894736842105,"gamma":0.008202631578947368,"theta":-0.12913289473684209,"vega":0.2715282894736842,"rho":-0.24987106796343833,"breakevenPct":0.707346767230551},{"delta":0.85,"premium":42.93081936685289,"strike":387.16945996275604,"iv":0.35783351955307263,"gamma":0.006681191806331472,"theta":-0.1029783985102421,"vega":0.22596219739292364,"rho":-0.26917463911015255,"breakevenPct":0.4025574759415632},{"delta":0.9,"premium":56.91551724137934,"strike":402.0689655172414,"iv":0.3919379310344828,"gamma":0.004572413793103445,"theta":-0.07559999999999995,"vega":0.17062758620689647,"rho":-0.29335150376272684,"breakevenPct":0.13787915520583105}]},"raw":{"call":[{"delta":0.1,"premium":1.6287401574803149,"strike":398.46456692913387,"iv":0.36920157480314963,"gamma":0.004899606299212599,"theta":-0.11198149606299213,"vega":0.17078307086614172,"rho":0.024570471559980985,"breakevenPct":15.757690908374324},{"delta":0.15,"premium":2.2148305084745763,"strike":380.33898305084745,"iv":0.3040762711864407,"gamma":0.007835593220338983,"theta":-0.12427457627118643,"vega":0.22712881355932202,"rho":0.03694321826689172,"breakevenPct":10.68304648303737},{"delta":0.2,"premium":3.2331736189402482,"strike":374.47576099210823,"iv":0.3052411499436302,"gamma":0.009281059751972943,"theta":-0.14892762119503947,"vega":0.26930033821871474,"rho":0.04942152158563992,"breakevenPct":9.281293467305645},{"delta":0.25,"premium":4.315511111111111,"strike":369.08444444444444,"iv":0.3080049777777778,"gamma":0.010555644444444444,"theta":-0.17246222222222224,"vega":0.3080109333333333,"rho":0.06190168691008924,"breakevenPct":8.034590618741303},{"delta":0.3,"premium":5.604399999999999,"strike":364.64,"iv":0.3114272,"gamma":0.011311199999999999,"theta":-0.19024,"vega":0.3342776,"rho":0.07438171455502297,"breakevenPct":7.121604027428176},{"delta":0.35,"premium":6.893288888888888,"strike":360.1955555555556,"iv":0.31484942222222223,"gamma":0.012066755555555555,"theta":-0.20801777777777777,"vega":0.36054426666666667,"rho":0.0868617421999567,"breakevenPct":6.208617436115048},{"delta":0.4,"premium":8.3246918652424,"strike":356.0723089564503,"iv":0.3122113393590797,"gamma":0.012571322925225965,"theta":-0.21414165981922761,"vega":0.37195127362366476,"rho":0.09930644771756034,"breakevenPct":5.429795105081352},{"delta":0.45,"premium":9.7626540673788,"strike":351.96384552177483,"iv":0.30929433032046016,"gamma":0.013064338537387017,"theta":-0.2197291700903862,"vega":0.3826743631881676,"rho":0.11174952753055879,"breakevenPct":4.657147698160937},{"delta":0.5,"premium":11.449279757391963,"strike":348.02122820318425,"iv":0.3079593631539045,"gamma":0.01320106141015921,"theta":-0.2219250947687642,"vega":0.38524738438210765,"rho":0.12409811298110775,"breakevenPct":4.004429002278792},{"delta":0.55,"premium":13.363608794541321,"strike":344.2304776345716,"iv":0.30807308567096287,"gamma":0.013011523881728583,"theta":-0.22101531463229718,"vega":0.3803573161485974,"rho":0.13636016911125276,"breakevenPct":3.4615300839374368},{"delta":0.6,"premium":15.277937831690673,"strike":340.43972706595906,"iv":0.3081868081880212,"gamma":0.012821986353297954,"theta":-0.22010553449583017,"vega":0.3754672479150872,"rho":0.14862222524139776,"breakevenPct":2.9186311655960826},{"delta":0.65,"premium":18.043478260869566,"strike":336.231884057971,"iv":0.3128347826086956,"gamma":0.012008695652173912,"theta":-0.21423478260869563,"vega":0.35654927536231884,"rho":0.1603919323538242,"breakevenPct":2.5013344671586912},{"delta":0.7,"premium":20.92071611253197,"strike":331.9693094629156,"iv":0.31807774936061384,"gamma":0.011113554987212277,"theta":-0.20771304347826086,"vega":0.335790537084399,"rho":0.17209703258157263,"breakevenPct":2.1005195079847168},{"delta":0.75,"premium":24.38691588785047,"strike":327.2066458982347,"iv":0.32262294911734163,"gamma":0.01000166147455867,"theta":-0.19559366562824507,"vega":0.30664652128764275,"rho":0.18340130038664054,"breakevenPct":1.7254178705798537},{"delta":0.8,"premium":28.358878504672898,"strike":322.0145379023884,"iv":0.32656895119418483,"gamma":0.008703634475597091,"theta":-0.17866739356178607,"vega":0.27030176531671857,"rho":0.19436135893654408,"breakevenPct":1.3723971897871285},{"delta":0.85,"premium":33.35483870967741,"strike":315.88709677419354,"iv":0.3291693548387097,"gamma":0.00717177419354839,"theta":-0.15515483870967745,"vega":0.224283870967742,"rho":0.20457424613603087,"breakevenPct":1.0450295066605806},{"delta":0.9,"premium":39.66223277909738,"strike":308.5273159144893,"iv":0.3333655581947743,"gamma":0.005405463182897863,"theta":-0.1268206650831354,"vega":0.17029406175771972,"rho":0.2138065930847922,"breakevenPct":0.7405458708985662}],"put":[{"delta":0.1,"premium":1.8608695652173914,"strike":303.2806324110672,"iv":0.3832193675889328,"gamma":0.004690513833992095,"theta":-0.10781501976284584,"vega":0.16944466403162056,"rho":-0.03014361488197724,"breakevenPct":12.79120364382438},{"delta":0.15,"premium":2.9450479233226834,"strike":312.555910543131,"iv":0.3706980830670927,"gamma":0.006436741214057507,"theta":-0.13791757188498402,"vega":0.22570766773162937,"rho":-0.04523555488713206,"breakevenPct":10.421299476374074},{"delta":0.2,"premium":4.040249187432286,"strike":320.36836403033584,"iv":0.3534721560130011,"gamma":0.00808104008667389,"theta":-0.15799035752979418,"vega":0.2723170097508126,"rho":-0.06031704849240253,"breakevenPct":8.477818811184333},{"delta":0.25,"premium":5.367443120260022,"strike":325.7854821235103,"iv":0.3486509209100758,"gamma":0.009272806067172266,"theta":-0.17402502708559048,"vega":0.30639068255687973,"rho":-0.07542354414300075,"breakevenPct":7.294494400587249},{"delta":0.3,"premium":6.766369313113292,"strike":330.9901873327386,"iv":0.3446524531668153,"gamma":0.010338626226583408,"theta":-0.18847047279214987,"vega":0.3372271186440678,"rho":-0.09055768482815808,"breakevenPct":6.19338077724001},{"delta":0.35,"premium":8.416681534344335,"strike":335.4504906333631,"iv":0.34353737734165923,"gamma":0.01096306868867083,"theta":-0.19734647636039251,"vega":0.3567186440677966,"rho":-0.10578870766145503,"breakevenPct":5.380375228128711},{"delta":0.4,"premium":10.066993755575378,"strike":339.9107939339875,"iv":0.3424223015165031,"gamma":0.011587511150758251,"theta":-0.20622247992863516,"vega":0.3762101694915254,"rho":-0.12101973049475198,"breakevenPct":4.567369679017413},{"delta":0.45,"premium":12.042821368948246,"strike":344.09015025041737,"iv":0.3400686143572621,"gamma":0.011804507512520868,"theta":-0.20558196994991654,"vega":0.38130367278797994,"rho":-0.13638582502172522,"breakevenPct":3.9298299101729897},{"delta":0.5,"premium":14.025292153589316,"strike":348.2637729549249,"iv":0.3376896494156928,"gamma":0.012013188647746243,"theta":-0.204747245409015,"vega":0.3861033388981636,"rho":-0.15175467611387555,"breakevenPct":3.2958710756197265},{"delta":0.55,"premium":16.404805194805196,"strike":352.5281385281385,"iv":0.33677584415584416,"gamma":0.011923030303030303,"theta":-0.19989991341991342,"vega":0.38246225108225107,"rho":-0.16734810804505246,"breakevenPct":2.7505328434067295},{"delta":0.6,"premium":19.067142857142855,"strike":356.85714285714283,"iv":0.3369057142857143,"gamma":0.01162,"theta":-0.1921942857142857,"vega":0.37280857142857143,"rho":-0.18310151536841268,"breakevenPct":2.268321615600499},{"delta":0.65,"premium":22.00816532258065,"strike":361.38104838709677,"iv":0.3374695564516129,"gamma":0.011192842741935483,"theta":-0.18248447580645158,"vega":0.35930907258064515,"rho":-0.19903713571800843,"breakevenPct":1.8103512239920918},{"delta":0.7,"premium":25.687600806451606,"strike":366.42137096774195,"iv":0.33918326612903227,"gamma":0.010436794354838711,"theta":-0.16746431451612903,"vega":0.3356195564516129,"rho":-0.21545555408602377,"breakevenPct":1.416610201287412},{"delta":0.75,"premium":29.87401315789473,"strike":371.9078947368421,"iv":0.34200263157894734,"gamma":0.00951842105263158,"theta":-0.15058026315789474,"vega":0.30817302631578947,"rho":-0.23222886886566807,"breakevenPct":1.0404532074914328},{"delta":0.8,"premium":35.30164473684211,"strike":378.4868421052632,"iv":0.34752894736842105,"gamma":0.008202631578947368,"theta":-0.12913289473684209,"vega":0.2715282894736842,"rho":-0.24987106796343833,"breakevenPct":0.707346767230551},{"delta":0.85,"premium":42.93081936685289,"strike":387.16945996275604,"iv":0.35783351955307263,"gamma":0.006681191806331472,"theta":-0.1029783985102421,"vega":0.22596219739292364,"rho":-0.26917463911015255,"breakevenPct":0.4025574759415632},{"delta":0.9,"premium":56.91551724137934,"strike":402.0689655172414,"iv":0.3919379310344828,"gamma":0.004572413793103445,"theta":-0.07559999999999995,"vega":0.17062758620689647,"rho":-0.29335150376272684,"breakevenPct":0.13787915520583105}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}