{"symbol":"TPL","url":"https://intraalpha.com/companies/TPL","capturedAt":"2026-10-23T00:38:23.835Z","state":"partial","quote":{"symbol":"TPL","last_price":333.67,"prev_close":344.31,"regular_close":333.67,"change":-10.64,"change_pct":-3.0902,"regular_change":-10.64,"regular_change_pct":-3.0902,"extended_change":0,"extended_change_pct":0,"bid":330,"ask":348,"bid_size":40,"ask_size":40,"volume":320964,"vwap":333.003716,"open":342.99,"high":344.105,"low":325.81,"close":333.67,"trade_count":17250,"last_trade_at":"2026-10-22T23:00:00.001645919Z","last_quote_at":"2026-10-23T00:00:00.089835268Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:38:11.607355791-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:47:07.869Z","bars":[{"c":348,"h":348,"l":348,"n":8,"o":348,"t":"2026-10-16T11:50:00Z","v":114,"vw":348},{"c":350,"h":350,"l":350,"n":1,"o":350,"t":"2026-10-16T12:05:00Z","v":52,"vw":350},{"c":347.775,"h":349.12,"l":347,"n":91,"o":348.48,"t":"2026-10-16T13:30:00Z","v":15808,"vw":348.459716},{"c":348.85,"h":348.99,"l":347.965,"n":39,"o":348.97,"t":"2026-10-16T13:35:00Z","v":306,"vw":348.520238},{"c":347.63,"h":348.535,"l":347.015,"n":106,"o":348.535,"t":"2026-10-16T13:40:00Z","v":1683,"vw":347.520939},{"c":348.91,"h":349.5762,"l":348.79,"n":147,"o":349.15,"t":"2026-10-16T13:45:00Z","v":1503,"vw":349.205317},{"c":347.73,"h":348.82,"l":347.73,"n":91,"o":348.82,"t":"2026-10-16T13:50:00Z","v":1114,"vw":348.53965},{"c":347,"h":348.4,"l":346.5,"n":126,"o":348.3,"t":"2026-10-16T13:55:00Z","v":2867,"vw":348.010311},{"c":348.375,"h":348.375,"l":346.6,"n":239,"o":346.69,"t":"2026-10-16T14:00:00Z","v":1568,"vw":347.586366},{"c":349.18,"h":349.72,"l":349.03,"n":89,"o":349.03,"t":"2026-10-16T14:05:00Z","v":877,"vw":349.215021},{"c":348.64,"h":349.43,"l":348.6,"n":132,"o":349.43,"t":"2026-10-16T14:10:00Z","v":1143,"vw":348.953671},{"c":349.065,"h":349.52,"l":348.584,"n":136,"o":349.46,"t":"2026-10-16T14:15:00Z","v":2505,"vw":348.81764},{"c":348.48,"h":348.67,"l":348.12,"n":169,"o":348.67,"t":"2026-10-16T14:20:00Z","v":2083,"vw":348.228712},{"c":348.5,"h":348.89,"l":348,"n":88,"o":348.49,"t":"2026-10-16T14:25:00Z","v":1267,"vw":348.540683},{"c":349.81,"h":350.26,"l":348.48,"n":301,"o":348.49,"t":"2026-10-16T14:30:00Z","v":5171,"vw":349.16549},{"c":349.835,"h":349.835,"l":349.12,"n":62,"o":349.49,"t":"2026-10-16T14:35:00Z","v":1232,"vw":349.293148},{"c":349.52,"h":349.92,"l":349.245,"n":88,"o":349.92,"t":"2026-10-16T14:40:00Z","v":872,"vw":349.575207},{"c":349.905,"h":350.58,"l":349.63,"n":237,"o":349.63,"t":"2026-10-16T14:45:00Z","v":5212,"vw":350.310339},{"c":350.105,"h":350.24,"l":349.585,"n":56,"o":349.585,"t":"2026-10-16T14:50:00Z","v":1009,"vw":350.119527},{"c":348.85,"h":349.51,"l":348.48,"n":121,"o":349.51,"t":"2026-10-16T14:55:00Z","v":1396,"vw":348.918269},{"c":349.54,"h":349.54,"l":348.62,"n":179,"o":348.915,"t":"2026-10-16T15:00:00Z","v":2027,"vw":348.939708},{"c":348.53,"h":349.52,"l":348.53,"n":94,"o":349.34,"t":"2026-10-16T15:05:00Z","v":773,"vw":349.103208},{"c":346.9,"h":348.14,"l":346.9,"n":226,"o":348,"t":"2026-10-16T15:10:00Z","v":1296,"vw":347.642179},{"c":347.31,"h":347.31,"l":347.016,"n":94,"o":347.065,"t":"2026-10-16T15:15:00Z","v":2501,"vw":347.103114},{"c":346.725,"h":346.895,"l":346.39,"n":109,"o":346.895,"t":"2026-10-16T15:20:00Z","v":1132,"vw":346.747297},{"c":346.99,"h":347.1399,"l":346.69,"n":107,"o":347.1399,"t":"2026-10-16T15:25:00Z","v":1035,"vw":346.93156},{"c":347.3025,"h":347.3025,"l":346.71,"n":61,"o":347.075,"t":"2026-10-16T15:30:00Z","v":543,"vw":347.003982},{"c":347.5,"h":347.5,"l":346.76,"n":130,"o":347.31,"t":"2026-10-16T15:35:00Z","v":1731,"vw":347.07825},{"c":347.305,"h":347.305,"l":346.87,"n":68,"o":347.22,"t":"2026-10-16T15:40:00Z","v":655,"vw":347.20914},{"c":349.08,"h":349.08,"l":347.88,"n":67,"o":347.88,"t":"2026-10-16T15:45:00Z","v":680,"vw":348.360895},{"c":348.575,"h":349.08,"l":348.57,"n":52,"o":349.08,"t":"2026-10-16T15:50:00Z","v":485,"vw":348.673448},{"c":349.2525,"h":349.32,"l":348.5,"n":156,"o":348.58,"t":"2026-10-16T15:55:00Z","v":2143,"vw":348.933228},{"c":348.5,"h":349.31,"l":348.47,"n":128,"o":348.665,"t":"2026-10-16T16:00:00Z","v":1702,"vw":348.87385},{"c":348.01,"h":349,"l":348.01,"n":219,"o":348.74,"t":"2026-10-16T16:05:00Z","v":3207,"vw":348.678897},{"c":348.4,"h":348.58,"l":347.6401,"n":93,"o":347.6401,"t":"2026-10-16T16:10:00Z","v":1083,"vw":347.897061},{"c":348.83,"h":348.83,"l":348.4,"n":124,"o":348.4,"t":"2026-10-16T16:15:00Z","v":1237,"vw":348.567879},{"c":349.3999,"h":349.42,"l":348.24,"n":57,"o":349.42,"t":"2026-10-16T16:20:00Z","v":579,"vw":349.09348},{"c":349.94,"h":350.33,"l":349.15,"n":175,"o":349.4,"t":"2026-10-16T16:25:00Z","v":1422,"vw":349.687444},{"c":349.19,"h":349.67,"l":349.19,"n":155,"o":349.62,"t":"2026-10-16T16:30:00Z","v":2045,"vw":349.462401},{"c":349.45,"h":349.45,"l":349.365,"n":24,"o":349.365,"t":"2026-10-16T16:35:00Z","v":294,"vw":349.390972},{"c":350.17,"h":351.1342,"l":350.16,"n":155,"o":350.16,"t":"2026-10-16T16:40:00Z","v":2336,"vw":350.445564},{"c":350.3,"h":351.0999,"l":350.3,"n":46,"o":350.605,"t":"2026-10-16T16:45:00Z","v":731,"vw":350.68293},{"c":350.625,"h":351.04,"l":350.62,"n":30,"o":351.04,"t":"2026-10-16T16:50:00Z","v":403,"vw":350.695086},{"c":350.535,"h":350.83,"l":350.1,"n":139,"o":350.76,"t":"2026-10-16T16:55:00Z","v":1645,"vw":350.554269},{"c":350.45,"h":350.97,"l":350.26,"n":158,"o":350.535,"t":"2026-10-16T17:00:00Z","v":3270,"vw":350.678787},{"c":349.87,"h":349.87,"l":349.87,"n":48,"o":349.87,"t":"2026-10-16T17:05:00Z","v":301,"vw":349.87},{"c":349.63,"h":349.97,"l":349.39,"n":125,"o":349.87,"t":"2026-10-16T17:10:00Z","v":1363,"vw":349.657824},{"c":349.915,"h":350,"l":349.66,"n":110,"o":349.66,"t":"2026-10-16T17:15:00Z","v":1029,"vw":349.826072},{"c":349.97,"h":349.97,"l":349.305,"n":151,"o":349.67,"t":"2026-10-16T17:20:00Z","v":1526,"vw":349.709352},{"c":349.68,"h":350.19,"l":348.92,"n":295,"o":350.19,"t":"2026-10-16T17:25:00Z","v":3798,"vw":349.326975},{"c":349.7344,"h":349.7344,"l":349.22,"n":140,"o":349.22,"t":"2026-10-16T17:30:00Z","v":1780,"vw":349.525479},{"c":348.66,"h":350.15,"l":348.49,"n":252,"o":349.96,"t":"2026-10-16T17:35:00Z","v":3086,"vw":349.153997},{"c":348.885,"h":348.895,"l":348.21,"n":137,"o":348.7651,"t":"2026-10-16T17:40:00Z","v":2467,"vw":348.614081},{"c":348.05,"h":349.35,"l":347.74,"n":182,"o":349.23,"t":"2026-10-16T17:45:00Z","v":2161,"vw":348.510035},{"c":347.165,"h":347.62,"l":347.165,"n":56,"o":347.215,"t":"2026-10-16T17:50:00Z","v":607,"vw":347.288729},{"c":347.36,"h":348.01,"l":347.3,"n":54,"o":347.3,"t":"2026-10-16T17:55:00Z","v":1028,"vw":347.672022},{"c":346.68,"h":347.28,"l":346.68,"n":302,"o":347.28,"t":"2026-10-16T18:00:00Z","v":3668,"vw":346.969424},{"c":347.305,"h":347.72,"l":346.945,"n":108,"o":346.945,"t":"2026-10-16T18:05:00Z","v":1324,"vw":347.280794},{"c":347.725,"h":347.765,"l":347.25,"n":141,"o":347.25,"t":"2026-10-16T18:10:00Z","v":1245,"vw":347.538132},{"c":346.885,"h":347.65,"l":346.885,"n":114,"o":347.65,"t":"2026-10-16T18:15:00Z","v":1199,"vw":347.204026},{"c":347.06,"h":347.06,"l":346.5,"n":125,"o":346.5,"t":"2026-10-16T18:20:00Z","v":2139,"vw":346.910649},{"c":346.805,"h":347.11,"l":346.5,"n":128,"o":346.81,"t":"2026-10-16T18:25:00Z","v":2045,"vw":346.895758},{"c":347.2051,"h":347.5184,"l":346.8,"n":179,"o":346.805,"t":"2026-10-16T18:30:00Z","v":1930,"vw":347.310408},{"c":347.81,"h":348.02,"l":347.035,"n":162,"o":347.48,"t":"2026-10-16T18:35:00Z","v":2319,"vw":347.390857},{"c":347.83,"h":348.53,"l":347.61,"n":172,"o":347.695,"t":"2026-10-16T18:40:00Z","v":1397,"vw":347.934216},{"c":347.875,"h":348.0716,"l":347.3564,"n":179,"o":347.3564,"t":"2026-10-16T18:45:00Z","v":1469,"vw":347.786431},{"c":346.16,"h":347.705,"l":346.16,"n":243,"o":347.705,"t":"2026-10-16T18:50:00Z","v":2404,"vw":347.085564},{"c":346.905,"h":347.0748,"l":346.495,"n":160,"o":346.495,"t":"2026-10-16T18:55:00Z","v":1465,"vw":346.848242},{"c":346.66,"h":346.975,"l":346.59,"n":180,"o":346.82,"t":"2026-10-16T19:00:00Z","v":1944,"vw":346.748708},{"c":346.115,"h":346.51,"l":345.99,"n":170,"o":346.51,"t":"2026-10-16T19:05:00Z","v":2338,"vw":346.358134},{"c":347.01,"h":347.01,"l":346.045,"n":220,"o":346.1175,"t":"2026-10-16T19:10:00Z","v":2184,"vw":346.584223},{"c":346.415,"h":347.255,"l":346.11,"n":231,"o":347.01,"t":"2026-10-16T19:15:00Z","v":2584,"vw":346.801447},{"c":347.27,"h":347.27,"l":346.34,"n":274,"o":346.34,"t":"2026-10-16T19:20:00Z","v":2224,"vw":346.887197},{"c":346.91,"h":347.395,"l":346.69,"n":261,"o":347.395,"t":"2026-10-16T19:25:00Z","v":2817,"vw":347.036562},{"c":346.705,"h":347.4,"l":346.65,"n":284,"o":347.19,"t":"2026-10-16T19:30:00Z","v":3444,"vw":347.069731},{"c":346.845,"h":347.07,"l":346.8,"n":236,"o":346.89,"t":"2026-10-16T19:35:00Z","v":2543,"vw":346.889735},{"c":347.4915,"h":347.98,"l":347.02,"n":391,"o":347.0225,"t":"2026-10-16T19:40:00Z","v":4537,"vw":347.431882},{"c":348.45,"h":348.45,"l":347.93,"n":374,"o":348.04,"t":"2026-10-16T19:45:00Z","v":4868,"vw":348.142449},{"c":350.44,"h":350.79,"l":348.425,"n":721,"o":348.45,"t":"2026-10-16T19:50:00Z","v":8755,"vw":349.83339},{"c":351,"h":351.86,"l":350.41,"n":2251,"o":350.737,"t":"2026-10-16T19:55:00Z","v":36722,"vw":351.240282},{"c":350.92,"h":351.23,"l":350.92,"n":65,"o":351.23,"t":"2026-10-16T20:00:00Z","v":67890,"vw":350.922538},{"c":350,"h":350,"l":350,"n":1,"o":350,"t":"2026-10-16T20:05:00Z","v":50,"vw":350},{"c":350,"h":350.2,"l":350,"n":7,"o":350.2,"t":"2026-10-19T11:00:00Z","v":176,"vw":350.1},{"c":348,"h":348,"l":348,"n":1,"o":348,"t":"2026-10-19T11:10:00Z","v":110,"vw":348},{"c":349.19,"h":349.19,"l":349.19,"n":1,"o":349.19,"t":"2026-10-19T12:35:00Z","v":50,"vw":349.19},{"c":352.43,"h":352.85,"l":349.24,"n":218,"o":349.81,"t":"2026-10-19T13:30:00Z","v":10297,"vw":350.742834},{"c":350.955,"h":352.365,"l":349.1276,"n":159,"o":351.56,"t":"2026-10-19T13:35:00Z","v":6378,"vw":350.636283},{"c":351.0101,"h":351.21,"l":350.7,"n":59,"o":351.21,"t":"2026-10-19T13:40:00Z","v":735,"vw":351.02979},{"c":349.525,"h":352.05,"l":348.68,"n":118,"o":352.05,"t":"2026-10-19T13:45:00Z","v":2289,"vw":350.389551},{"c":348.72,"h":349.65,"l":347.665,"n":137,"o":348.91,"t":"2026-10-19T13:50:00Z","v":2044,"vw":348.541518},{"c":343.44,"h":347.555,"l":342.63,"n":342,"o":347.555,"t":"2026-10-19T13:55:00Z","v":4700,"vw":345.012423},{"c":344.415,"h":344.525,"l":342.86,"n":184,"o":342.86,"t":"2026-10-19T14:00:00Z","v":3248,"vw":343.838548},{"c":346.85,"h":346.87,"l":343.57,"n":198,"o":344.415,"t":"2026-10-19T14:05:00Z","v":4137,"vw":345.664498},{"c":345.7201,"h":346.93,"l":345.625,"n":149,"o":346.3801,"t":"2026-10-19T14:10:00Z","v":2951,"vw":346.367837},{"c":347.63,"h":348.95,"l":346.59,"n":165,"o":346.88,"t":"2026-10-19T14:15:00Z","v":4138,"vw":347.555178},{"c":350.381,"h":350.381,"l":347.45,"n":262,"o":348.38,"t":"2026-10-19T14:20:00Z","v":5763,"vw":348.55723},{"c":349.08,"h":349.675,"l":349.07,"n":73,"o":349.675,"t":"2026-10-19T14:25:00Z","v":1335,"vw":349.207053},{"c":347.09,"h":349.653,"l":347.04,"n":95,"o":349.235,"t":"2026-10-19T14:30:00Z","v":2659,"vw":348.437093},{"c":347.95,"h":348.44,"l":347.18,"n":261,"o":347.22,"t":"2026-10-19T14:35:00Z","v":4893,"vw":347.823077},{"c":348.075,"h":348.31,"l":348.075,"n":7,"o":348.31,"t":"2026-10-19T14:40:00Z","v":6711,"vw":348.198684},{"c":347.15,"h":347.15,"l":346.96,"n":59,"o":347.15,"t":"2026-10-19T14:45:00Z","v":547,"vw":347.1025},{"c":346.87,"h":347,"l":346.845,"n":39,"o":347,"t":"2026-10-19T14:50:00Z","v":243,"vw":346.905},{"c":347.47,"h":347.47,"l":347.42,"n":51,"o":347.42,"t":"2026-10-19T14:55:00Z","v":415,"vw":347.459091},{"c":347.525,"h":347.525,"l":347.5175,"n":32,"o":347.525,"t":"2026-10-19T15:00:00Z","v":1186,"vw":347.524302},{"c":348.34,"h":348.34,"l":348.02,"n":58,"o":348.2,"t":"2026-10-19T15:05:00Z","v":554,"vw":348.193305},{"c":348.25,"h":348.4,"l":347.75,"n":87,"o":348.35,"t":"2026-10-19T15:10:00Z","v":864,"vw":348.290825},{"c":348.19,"h":348.19,"l":346.8401,"n":135,"o":348.02,"t":"2026-10-19T15:15:00Z","v":1853,"vw":347.424176},{"c":349.7,"h":349.7,"l":348.59,"n":53,"o":348.59,"t":"2026-10-19T15:20:00Z","v":351,"vw":348.979665},{"c":349.28,"h":349.28,"l":349.28,"n":34,"o":349.28,"t":"2026-10-19T15:25:00Z","v":236,"vw":349.28},{"c":349.535,"h":349.535,"l":348.8,"n":72,"o":348.8,"t":"2026-10-19T15:30:00Z","v":1442,"vw":349.391827},{"c":348.85,"h":349.88,"l":348.81,"n":160,"o":349.35,"t":"2026-10-19T15:35:00Z","v":2626,"vw":348.967715},{"c":348.99,"h":348.99,"l":348.99,"n":13,"o":348.99,"t":"2026-10-19T15:40:00Z","v":88,"vw":348.99},{"c":348.6,"h":348.77,"l":348.6,"n":50,"o":348.77,"t":"2026-10-19T15:45:00Z","v":491,"vw":348.684822},{"c":349.175,"h":349.175,"l":348.965,"n":45,"o":348.965,"t":"2026-10-19T15:50:00Z","v":857,"vw":349.163649},{"c":349.18,"h":349.18,"l":349.18,"n":30,"o":349.18,"t":"2026-10-19T15:55:00Z","v":302,"vw":349.18},{"c":348.65,"h":349.59,"l":348.65,"n":186,"o":349.32,"t":"2026-10-19T16:00:00Z","v":2076,"vw":349.32534},{"c":348.49,"h":349.27,"l":348.49,"n":26,"o":349.27,"t":"2026-10-19T16:05:00Z","v":588,"vw":349.166981},{"c":348.38,"h":348.98,"l":348.25,"n":100,"o":348.98,"t":"2026-10-19T16:10:00Z","v":920,"vw":348.562941},{"c":347.95,"h":347.95,"l":347.67,"n":79,"o":347.905,"t":"2026-10-19T16:15:00Z","v":881,"vw":347.833577},{"c":347.1401,"h":347.57,"l":346.34,"n":202,"o":347.57,"t":"2026-10-19T16:20:00Z","v":3572,"vw":347.054432},{"c":347.64,"h":347.7,"l":347.455,"n":30,"o":347.455,"t":"2026-10-19T16:25:00Z","v":1529,"vw":347.515208},{"c":346.44,"h":347.42,"l":346.44,"n":159,"o":347.42,"t":"2026-10-19T16:30:00Z","v":1903,"vw":346.873523},{"c":346.46,"h":346.46,"l":346.46,"n":8,"o":346.46,"t":"2026-10-19T16:35:00Z","v":71,"vw":346.46},{"c":346.61,"h":346.61,"l":345.95,"n":105,"o":346.4,"t":"2026-10-19T16:40:00Z","v":1142,"vw":346.288492},{"c":346.04,"h":346.94,"l":346.04,"n":105,"o":346.66,"t":"2026-10-19T16:45:00Z","v":1544,"vw":346.4888},{"c":345.785,"h":345.79,"l":345.785,"n":19,"o":345.79,"t":"2026-10-19T16:50:00Z","v":178,"vw":345.7875},{"c":345.0901,"h":346.23,"l":345.0901,"n":119,"o":346.01,"t":"2026-10-19T16:55:00Z","v":1021,"vw":345.882657},{"c":346.22,"h":346.22,"l":346.21,"n":15,"o":346.21,"t":"2026-10-19T17:00:00Z","v":178,"vw":346.213333},{"c":345.985,"h":346.44,"l":345.61,"n":111,"o":346.155,"t":"2026-10-19T17:05:00Z","v":1722,"vw":346.061294},{"c":345.335,"h":345.945,"l":345.11,"n":116,"o":345.945,"t":"2026-10-19T17:10:00Z","v":1683,"vw":345.637985},{"c":344.79,"h":345.71,"l":344.54,"n":197,"o":345.45,"t":"2026-10-19T17:15:00Z","v":5138,"vw":345.157875},{"c":344.965,"h":345.34,"l":344.805,"n":185,"o":344.805,"t":"2026-10-19T17:20:00Z","v":2069,"vw":345.139012},{"c":344.36,"h":344.85,"l":344.36,"n":122,"o":344.85,"t":"2026-10-19T17:25:00Z","v":1965,"vw":344.619624},{"c":344.4599,"h":344.52,"l":344.02,"n":166,"o":344.51,"t":"2026-10-19T17:30:00Z","v":3635,"vw":344.267333},{"c":344.4,"h":344.49,"l":343.82,"n":190,"o":344.45,"t":"2026-10-19T17:35:00Z","v":3373,"vw":344.235827},{"c":343.8,"h":344.165,"l":343.59,"n":77,"o":344.165,"t":"2026-10-19T17:40:00Z","v":607,"vw":343.784667},{"c":344.19,"h":344.32,"l":343.79,"n":67,"o":343.79,"t":"2026-10-19T17:45:00Z","v":1191,"vw":343.996173},{"c":343.84,"h":344.52,"l":343.81,"n":177,"o":344.52,"t":"2026-10-19T17:50:00Z","v":1650,"vw":344.202103},{"c":344.24,"h":344.26,"l":343.92,"n":76,"o":343.92,"t":"2026-10-19T17:55:00Z","v":859,"vw":344.095075},{"c":343.34,"h":344.325,"l":343.34,"n":213,"o":344.325,"t":"2026-10-19T18:00:00Z","v":3040,"vw":343.817318},{"c":343.335,"h":343.345,"l":343.02,"n":36,"o":343.02,"t":"2026-10-19T18:05:00Z","v":334,"vw":343.270457},{"c":343.295,"h":343.66,"l":343.2,"n":106,"o":343.66,"t":"2026-10-19T18:10:00Z","v":1147,"vw":343.390657},{"c":343.53,"h":343.7867,"l":343.52,"n":76,"o":343.645,"t":"2026-10-19T18:15:00Z","v":1464,"vw":343.652801},{"c":343.38,"h":343.84,"l":343.29,"n":228,"o":343.48,"t":"2026-10-19T18:20:00Z","v":5329,"vw":343.541485},{"c":342.61,"h":343.525,"l":342.1101,"n":238,"o":343.525,"t":"2026-10-19T18:25:00Z","v":3660,"vw":342.787598},{"c":342.0099,"h":342.495,"l":341.4101,"n":196,"o":342.4601,"t":"2026-10-19T18:30:00Z","v":2079,"vw":341.916029},{"c":342.49,"h":342.59,"l":341.715,"n":129,"o":341.715,"t":"2026-10-19T18:35:00Z","v":1456,"vw":342.143755},{"c":342.62,"h":343.08,"l":342.3,"n":229,"o":342.6,"t":"2026-10-19T18:40:00Z","v":3794,"vw":342.722513},{"c":343.99,"h":344,"l":342.925,"n":105,"o":342.925,"t":"2026-10-19T18:45:00Z","v":3143,"vw":343.561482},{"c":343.51,"h":343.745,"l":343.29,"n":94,"o":343.745,"t":"2026-10-19T18:50:00Z","v":1410,"vw":343.517297},{"c":344.555,"h":344.65,"l":343.5,"n":176,"o":343.525,"t":"2026-10-19T18:55:00Z","v":4200,"vw":343.976968},{"c":344.495,"h":344.8693,"l":344,"n":212,"o":344.14,"t":"2026-10-19T19:00:00Z","v":2512,"vw":344.299616},{"c":343.69,"h":344.23,"l":342.8,"n":275,"o":344.23,"t":"2026-10-19T19:05:00Z","v":5038,"vw":343.348005},{"c":343.44,"h":344.01,"l":343.35,"n":181,"o":344.01,"t":"2026-10-19T19:10:00Z","v":1738,"vw":343.536868},{"c":343.375,"h":343.5,"l":343.285,"n":174,"o":343.325,"t":"2026-10-19T19:15:00Z","v":1559,"vw":343.373476},{"c":344.175,"h":344.175,"l":343.2545,"n":203,"o":343.275,"t":"2026-10-19T19:20:00Z","v":2655,"vw":343.394748},{"c":343.9201,"h":344.25,"l":343.88,"n":162,"o":343.88,"t":"2026-10-19T19:25:00Z","v":1619,"vw":344.025133},{"c":343.75,"h":344.6,"l":343.49,"n":359,"o":344.46,"t":"2026-10-19T19:30:00Z","v":5840,"vw":344.153964},{"c":344.57,"h":345.12,"l":343.725,"n":188,"o":343.75,"t":"2026-10-19T19:35:00Z","v":2245,"vw":344.267703},{"c":344.5575,"h":345.12,"l":344.17,"n":275,"o":344.17,"t":"2026-10-19T19:40:00Z","v":3097,"vw":344.686882},{"c":344.25,"h":344.81,"l":344.14,"n":233,"o":344.38,"t":"2026-10-19T19:45:00Z","v":2297,"vw":344.417418},{"c":345,"h":345,"l":343.3038,"n":299,"o":344.1,"t":"2026-10-19T19:50:00Z","v":3032,"vw":344.295755},{"c":344.66,"h":345.73,"l":344.44,"n":1700,"o":344.8757,"t":"2026-10-19T19:55:00Z","v":24764,"vw":345.195973},{"c":344.61,"h":344.61,"l":344.61,"n":47,"o":344.61,"t":"2026-10-19T20:00:00Z","v":49852,"vw":344.61},{"c":345.5,"h":345.5,"l":345.5,"n":1,"o":345.5,"t":"2026-10-19T21:30:00Z","v":220,"vw":345.5},{"c":345.8,"h":345.8,"l":345.8,"n":5,"o":345.8,"t":"2026-10-19T21:55:00Z","v":202,"vw":345.8},{"c":345.99,"h":345.99,"l":345.99,"n":1,"o":345.99,"t":"2026-10-20T11:10:00Z","v":46,"vw":345.99},{"c":345.86,"h":345.86,"l":345.86,"n":1,"o":345.86,"t":"2026-10-20T11:40:00Z","v":500,"vw":345.86},{"c":345.86,"h":348.64,"l":345.86,"n":106,"o":348.64,"t":"2026-10-20T13:30:00Z","v":3211,"vw":348.485415},{"c":343.865,"h":345.03,"l":343.865,"n":84,"o":345.01,"t":"2026-10-20T13:35:00Z","v":1487,"vw":344.553064},{"c":342.8,"h":342.8,"l":342.7776,"n":18,"o":342.7776,"t":"2026-10-20T13:40:00Z","v":210,"vw":342.790523},{"c":343.0182,"h":345.16,"l":342.84,"n":67,"o":343.56,"t":"2026-10-20T13:45:00Z","v":721,"vw":343.797875},{"c":346.89,"h":346.89,"l":345.7318,"n":28,"o":346.0294,"t":"2026-10-20T13:50:00Z","v":275,"vw":346.216924},{"c":347.115,"h":348,"l":347.115,"n":67,"o":348,"t":"2026-10-20T13:55:00Z","v":1581,"vw":347.685198},{"c":347.04,"h":347.95,"l":347.03,"n":55,"o":347.95,"t":"2026-10-20T14:00:00Z","v":1143,"vw":347.172118},{"c":346.54,"h":348,"l":346.23,"n":165,"o":347.8,"t":"2026-10-20T14:05:00Z","v":3490,"vw":347.654558},{"c":346.285,"h":346.92,"l":346.2601,"n":152,"o":346.63,"t":"2026-10-20T14:10:00Z","v":1677,"vw":346.556352},{"c":345.0301,"h":346.305,"l":345.0301,"n":147,"o":346.305,"t":"2026-10-20T14:15:00Z","v":1988,"vw":345.612395},{"c":343.95,"h":345.03,"l":343.9,"n":132,"o":345.02,"t":"2026-10-20T14:20:00Z","v":1369,"vw":344.441255},{"c":345,"h":345,"l":343.84,"n":130,"o":343.94,"t":"2026-10-20T14:25:00Z","v":1529,"vw":344.254408},{"c":345.73,"h":346.02,"l":345.54,"n":51,"o":345.54,"t":"2026-10-20T14:30:00Z","v":514,"vw":345.702727},{"c":344.7309,"h":345.7,"l":344.7309,"n":27,"o":345.7,"t":"2026-10-20T14:35:00Z","v":320,"vw":345.29433},{"c":344.2175,"h":345.9615,"l":343.94,"n":213,"o":344.92,"t":"2026-10-20T14:40:00Z","v":3983,"vw":344.932241},{"c":345.325,"h":345.5,"l":344.08,"n":55,"o":344.34,"t":"2026-10-20T14:45:00Z","v":777,"vw":344.820062},{"c":347.26,"h":347.3,"l":344.96,"n":336,"o":345.02,"t":"2026-10-20T14:50:00Z","v":8312,"vw":346.399177},{"c":347.06,"h":347.33,"l":346.65,"n":114,"o":347.33,"t":"2026-10-20T14:55:00Z","v":1700,"vw":346.94135},{"c":347.4,"h":347.4,"l":347.4,"n":12,"o":347.4,"t":"2026-10-20T15:00:00Z","v":175,"vw":347.4},{"c":346.3,"h":346.7269,"l":346.18,"n":136,"o":346.7269,"t":"2026-10-20T15:05:00Z","v":1703,"vw":346.348222},{"c":346,"h":346.485,"l":345.49,"n":223,"o":346.43,"t":"2026-10-20T15:10:00Z","v":2117,"vw":346.191849},{"c":346.58,"h":346.58,"l":345.8275,"n":57,"o":345.85,"t":"2026-10-20T15:15:00Z","v":859,"vw":345.885875},{"c":346.6522,"h":346.85,"l":346.54,"n":37,"o":346.6,"t":"2026-10-20T15:20:00Z","v":447,"vw":346.633647},{"c":345.96,"h":346.59,"l":345.96,"n":72,"o":346.59,"t":"2026-10-20T15:25:00Z","v":593,"vw":346.211121},{"c":345.595,"h":346.52,"l":345.595,"n":108,"o":346.325,"t":"2026-10-20T15:30:00Z","v":1450,"vw":345.843727},{"c":344.865,"h":345.365,"l":344.73,"n":127,"o":345.365,"t":"2026-10-20T15:35:00Z","v":1112,"vw":345.119697},{"c":344.58,"h":345.19,"l":344.58,"n":98,"o":344.9747,"t":"2026-10-20T15:40:00Z","v":1044,"vw":345.075222},{"c":345.27,"h":345.27,"l":344.52,"n":51,"o":344.52,"t":"2026-10-20T15:45:00Z","v":418,"vw":344.776114},{"c":345.29,"h":345.29,"l":345.19,"n":54,"o":345.19,"t":"2026-10-20T15:50:00Z","v":348,"vw":345.23717},{"c":345.63,"h":345.75,"l":345.63,"n":58,"o":345.75,"t":"2026-10-20T15:55:00Z","v":581,"vw":345.680526},{"c":346.15,"h":346.15,"l":345.5,"n":89,"o":345.635,"t":"2026-10-20T16:00:00Z","v":1636,"vw":345.837691},{"c":345.955,"h":346.21,"l":345.74,"n":40,"o":345.74,"t":"2026-10-20T16:05:00Z","v":368,"vw":345.941647},{"c":346.39,"h":346.39,"l":346.38,"n":23,"o":346.38,"t":"2026-10-20T16:10:00Z","v":421,"vw":346.388701},{"c":346.23,"h":346.82,"l":346.19,"n":168,"o":346.19,"t":"2026-10-20T16:15:00Z","v":1920,"vw":346.408878},{"c":346.285,"h":346.295,"l":346.27,"n":30,"o":346.275,"t":"2026-10-20T16:20:00Z","v":1025,"vw":346.279286},{"c":345.815,"h":346.3,"l":345.78,"n":112,"o":346.285,"t":"2026-10-20T16:25:00Z","v":1459,"vw":346.134818},{"c":345.595,"h":346.35,"l":344.95,"n":112,"o":345.88,"t":"2026-10-20T16:30:00Z","v":3847,"vw":345.978139},{"c":345.695,"h":345.7,"l":345.3929,"n":27,"o":345.69,"t":"2026-10-20T16:35:00Z","v":1250,"vw":345.680988},{"c":345.43,"h":345.76,"l":345.31,"n":96,"o":345.76,"t":"2026-10-20T16:40:00Z","v":1808,"vw":345.594088},{"c":345.31,"h":345.8,"l":345.14,"n":58,"o":345.24,"t":"2026-10-20T16:45:00Z","v":1836,"vw":345.284008},{"c":344.34,"h":344.975,"l":344.34,"n":114,"o":344.95,"t":"2026-10-20T16:50:00Z","v":1632,"vw":344.483633},{"c":342.88,"h":344.73,"l":342.88,"n":144,"o":344.73,"t":"2026-10-20T16:55:00Z","v":2308,"vw":343.61871},{"c":342.86,"h":343.38,"l":342.83,"n":106,"o":343.38,"t":"2026-10-20T17:00:00Z","v":1597,"vw":342.96},{"c":343.22,"h":343.22,"l":342.43,"n":83,"o":342.6,"t":"2026-10-20T17:05:00Z","v":1507,"vw":342.648456},{"c":343.255,"h":343.2775,"l":343.14,"n":42,"o":343.14,"t":"2026-10-20T17:10:00Z","v":941,"vw":343.24382},{"c":343.6275,"h":343.8025,"l":343.37,"n":57,"o":343.8025,"t":"2026-10-20T17:15:00Z","v":863,"vw":343.611838},{"c":343.57,"h":343.89,"l":342.7401,"n":226,"o":343.62,"t":"2026-10-20T17:20:00Z","v":4885,"vw":343.624554},{"c":343.375,"h":343.58,"l":343.1,"n":99,"o":343.58,"t":"2026-10-20T17:25:00Z","v":1650,"vw":343.401197},{"c":341.75,"h":343.08,"l":341.75,"n":166,"o":342.9,"t":"2026-10-20T17:30:00Z","v":1958,"vw":342.635497},{"c":341.675,"h":341.9,"l":341.655,"n":78,"o":341.74,"t":"2026-10-20T17:35:00Z","v":1101,"vw":341.78},{"c":341.69,"h":343.12,"l":341.43,"n":281,"o":341.83,"t":"2026-10-20T17:40:00Z","v":5855,"vw":342.236132},{"c":341.995,"h":342.55,"l":341.85,"n":82,"o":341.93,"t":"2026-10-20T17:45:00Z","v":1309,"vw":342.147331},{"c":341.99,"h":343.205,"l":341.6,"n":221,"o":342.76,"t":"2026-10-20T17:50:00Z","v":9706,"vw":342.641466},{"c":341.58,"h":341.88,"l":341.2,"n":111,"o":341.69,"t":"2026-10-20T17:55:00Z","v":2102,"vw":341.612146},{"c":341.95,"h":341.95,"l":341.14,"n":189,"o":341.2001,"t":"2026-10-20T18:00:00Z","v":4004,"vw":341.445058},{"c":341.03,"h":342.12,"l":340.86,"n":198,"o":342.115,"t":"2026-10-20T18:05:00Z","v":3992,"vw":341.45932},{"c":340.66,"h":341.18,"l":340.66,"n":106,"o":341.05,"t":"2026-10-20T18:10:00Z","v":1836,"vw":340.847578},{"c":340.16,"h":340.7,"l":340.16,"n":164,"o":340.66,"t":"2026-10-20T18:15:00Z","v":1880,"vw":340.519906},{"c":340.23,"h":340.23,"l":340.02,"n":47,"o":340.02,"t":"2026-10-20T18:20:00Z","v":561,"vw":340.08},{"c":340.4118,"h":340.4118,"l":340,"n":150,"o":340.37,"t":"2026-10-20T18:25:00Z","v":1822,"vw":340.120478},{"c":338.205,"h":340.66,"l":338.205,"n":398,"o":340.09,"t":"2026-10-20T18:30:00Z","v":8432,"vw":339.81987},{"c":337.51,"h":338.6665,"l":337.11,"n":174,"o":338.38,"t":"2026-10-20T18:35:00Z","v":2930,"vw":338.0958},{"c":337.92,"h":338.45,"l":337.64,"n":95,"o":337.64,"t":"2026-10-20T18:40:00Z","v":935,"vw":337.935846},{"c":339.3,"h":339.3,"l":337.93,"n":183,"o":337.93,"t":"2026-10-20T18:45:00Z","v":3338,"vw":338.815878},{"c":339.575,"h":339.71,"l":339.575,"n":40,"o":339.71,"t":"2026-10-20T18:50:00Z","v":413,"vw":339.636364},{"c":339.19,"h":340,"l":339.19,"n":149,"o":339.91,"t":"2026-10-20T18:55:00Z","v":1316,"vw":339.833905},{"c":339.48,"h":339.65,"l":339.07,"n":248,"o":339.41,"t":"2026-10-20T19:00:00Z","v":5146,"vw":339.512011},{"c":340.71,"h":340.71,"l":339.78,"n":104,"o":339.78,"t":"2026-10-20T19:05:00Z","v":1386,"vw":340.148433},{"c":340.47,"h":340.8158,"l":339.92,"n":186,"o":340.445,"t":"2026-10-20T19:10:00Z","v":2496,"vw":340.439251},{"c":340.34,"h":341,"l":340.34,"n":260,"o":340.44,"t":"2026-10-20T19:15:00Z","v":3881,"vw":340.670248},{"c":339.6,"h":340.615,"l":339.6,"n":223,"o":340.42,"t":"2026-10-20T19:20:00Z","v":3307,"vw":340.15955},{"c":339.09,"h":339.76,"l":339.09,"n":150,"o":339.53,"t":"2026-10-20T19:25:00Z","v":1732,"vw":339.459927},{"c":339.23,"h":339.61,"l":338.9,"n":366,"o":339.1322,"t":"2026-10-20T19:30:00Z","v":6364,"vw":339.439344},{"c":338.9,"h":339.03,"l":338.58,"n":275,"o":338.98,"t":"2026-10-20T19:35:00Z","v":4416,"vw":338.817313},{"c":339.61,"h":339.61,"l":338.7801,"n":312,"o":339.05,"t":"2026-10-20T19:40:00Z","v":5243,"vw":339.130976},{"c":341.272,"h":341.28,"l":339.11,"n":344,"o":339.48,"t":"2026-10-20T19:45:00Z","v":6075,"vw":339.994619},{"c":341.13,"h":341.29,"l":340.66,"n":413,"o":340.99,"t":"2026-10-20T19:50:00Z","v":5842,"vw":340.981326},{"c":342.18,"h":342.19,"l":340.685,"n":1816,"o":341.14,"t":"2026-10-20T19:55:00Z","v":35833,"vw":341.841086},{"c":342.17,"h":342.17,"l":342.17,"n":59,"o":342.17,"t":"2026-10-20T20:00:00Z","v":104242,"vw":342.17},{"c":341,"h":341,"l":341,"n":1,"o":341,"t":"2026-10-20T20:20:00Z","v":40,"vw":341},{"c":338.4302,"h":338.4302,"l":338.4302,"n":2,"o":338.4302,"t":"2026-10-20T20:50:00Z","v":70,"vw":338.4302},{"c":342,"h":342,"l":342,"n":1,"o":342,"t":"2026-10-20T21:05:00Z","v":200,"vw":342},{"c":341,"h":342.05,"l":341,"n":32,"o":342.05,"t":"2026-10-20T21:10:00Z","v":227,"vw":341.525},{"c":340.5,"h":340.5,"l":340.2675,"n":2,"o":340.2675,"t":"2026-10-20T21:15:00Z","v":391,"vw":340.455403},{"c":340.5,"h":340.5,"l":340.5,"n":1,"o":340.5,"t":"2026-10-20T22:40:00Z","v":50,"vw":340.5},{"c":340.5,"h":342.21,"l":339.95,"n":13,"o":342.21,"t":"2026-10-21T13:00:00Z","v":402,"vw":341.086504},{"c":344.66,"h":344.86,"l":342.825,"n":67,"o":343.25,"t":"2026-10-21T13:30:00Z","v":3637,"vw":343.338601},{"c":345.645,"h":345.645,"l":344,"n":228,"o":344,"t":"2026-10-21T13:35:00Z","v":7533,"vw":344.638701},{"c":344.165,"h":345.9382,"l":343.9,"n":105,"o":344.01,"t":"2026-10-21T13:40:00Z","v":2010,"vw":344.667013},{"c":346.8,"h":346.8,"l":344.98,"n":89,"o":345.29,"t":"2026-10-21T13:45:00Z","v":1478,"vw":345.686345},{"c":347.08,"h":347.085,"l":346.5,"n":47,"o":347.02,"t":"2026-10-21T13:50:00Z","v":479,"vw":346.977277},{"c":345.025,"h":347.07,"l":343.41,"n":157,"o":347.07,"t":"2026-10-21T13:55:00Z","v":4298,"vw":345.54123},{"c":345.4621,"h":346.14,"l":345.4621,"n":29,"o":345.93,"t":"2026-10-21T14:00:00Z","v":473,"vw":345.87434},{"c":348.86,"h":348.86,"l":346.845,"n":103,"o":347.17,"t":"2026-10-21T14:05:00Z","v":4483,"vw":347.504462},{"c":348.41,"h":349.99,"l":347.4201,"n":403,"o":349,"t":"2026-10-21T14:10:00Z","v":13002,"vw":348.723651},{"c":348.07,"h":348.07,"l":347.265,"n":105,"o":347.265,"t":"2026-10-21T14:15:00Z","v":3749,"vw":347.577754},{"c":348.1,"h":348.1,"l":347.605,"n":87,"o":347.605,"t":"2026-10-21T14:20:00Z","v":694,"vw":348.01375},{"c":348.275,"h":349.32,"l":348.275,"n":45,"o":348.29,"t":"2026-10-21T14:25:00Z","v":632,"vw":348.563635},{"c":348.03,"h":348.295,"l":348.03,"n":104,"o":348.155,"t":"2026-10-21T14:30:00Z","v":1005,"vw":348.158883},{"c":347.82,"h":349.27,"l":347.82,"n":185,"o":348.58,"t":"2026-10-21T14:35:00Z","v":3395,"vw":348.433642},{"c":348.4501,"h":348.605,"l":347.87,"n":95,"o":348.605,"t":"2026-10-21T14:40:00Z","v":2988,"vw":348.336262},{"c":348.14,"h":348.45,"l":347.935,"n":86,"o":348.19,"t":"2026-10-21T14:45:00Z","v":1014,"vw":348.126114},{"c":348.125,"h":349.45,"l":348.125,"n":207,"o":349.27,"t":"2026-10-21T14:50:00Z","v":3971,"vw":349.155263},{"c":348.25,"h":348.5,"l":348.125,"n":53,"o":348.125,"t":"2026-10-21T14:55:00Z","v":783,"vw":348.269875},{"c":348.3,"h":348.3,"l":348.23,"n":52,"o":348.23,"t":"2026-10-21T15:00:00Z","v":468,"vw":348.253333},{"c":347.93,"h":348.44,"l":347.53,"n":146,"o":348.25,"t":"2026-10-21T15:05:00Z","v":2132,"vw":348.063585},{"c":346.105,"h":347.49,"l":345.7201,"n":123,"o":347.49,"t":"2026-10-21T15:10:00Z","v":2014,"vw":346.611936},{"c":346.25,"h":346.675,"l":346.105,"n":111,"o":346.105,"t":"2026-10-21T15:15:00Z","v":3016,"vw":346.436061},{"c":346.45,"h":346.45,"l":346.45,"n":14,"o":346.45,"t":"2026-10-21T15:20:00Z","v":99,"vw":346.45},{"c":345.43,"h":346.55,"l":345.43,"n":144,"o":346.55,"t":"2026-10-21T15:25:00Z","v":1199,"vw":345.807123},{"c":345.325,"h":345.33,"l":345.325,"n":10,"o":345.33,"t":"2026-10-21T15:30:00Z","v":122,"vw":345.327273},{"c":345.965,"h":345.965,"l":345.49,"n":72,"o":345.49,"t":"2026-10-21T15:35:00Z","v":474,"vw":345.767083},{"c":347.785,"h":348.17,"l":346.845,"n":130,"o":346.845,"t":"2026-10-21T15:40:00Z","v":1888,"vw":347.182525},{"c":347.3601,"h":348.31,"l":347.3601,"n":32,"o":347.785,"t":"2026-10-21T15:45:00Z","v":284,"vw":347.759172},{"c":346.66,"h":348.435,"l":346.085,"n":248,"o":348.28,"t":"2026-10-21T15:50:00Z","v":5578,"vw":346.994864},{"c":346.36,"h":346.9588,"l":345.91,"n":97,"o":346.64,"t":"2026-10-21T15:55:00Z","v":1382,"vw":346.113177},{"c":344.925,"h":346.16,"l":344.72,"n":150,"o":346.16,"t":"2026-10-21T16:05:00Z","v":2015,"vw":345.163711},{"c":345.2,"h":345.31,"l":344.9442,"n":50,"o":345.2,"t":"2026-10-21T16:10:00Z","v":554,"vw":345.149893},{"c":345.27,"h":345.57,"l":345.27,"n":41,"o":345.57,"t":"2026-10-21T16:15:00Z","v":299,"vw":345.450645},{"c":345.555,"h":345.555,"l":345.35,"n":52,"o":345.52,"t":"2026-10-21T16:20:00Z","v":694,"vw":345.5095},{"c":345.16,"h":345.16,"l":345.16,"n":10,"o":345.16,"t":"2026-10-21T16:25:00Z","v":120,"vw":345.16},{"c":345.54,"h":345.54,"l":345.5399,"n":8,"o":345.54,"t":"2026-10-21T16:30:00Z","v":171,"vw":345.539971},{"c":344.63,"h":345.58,"l":344.23,"n":262,"o":345.58,"t":"2026-10-21T16:35:00Z","v":2976,"vw":345.05707},{"c":345.35,"h":345.35,"l":344.79,"n":69,"o":344.795,"t":"2026-10-21T16:40:00Z","v":1027,"vw":344.913397},{"c":343.75,"h":344.35,"l":343.75,"n":78,"o":344.25,"t":"2026-10-21T16:45:00Z","v":1136,"vw":344.003712},{"c":344.315,"h":344.9599,"l":344.31,"n":36,"o":344.9599,"t":"2026-10-21T16:50:00Z","v":367,"vw":344.577122},{"c":344.48,"h":344.49,"l":344.24,"n":123,"o":344.49,"t":"2026-10-21T16:55:00Z","v":1458,"vw":344.463512},{"c":344.48,"h":344.5674,"l":344.48,"n":41,"o":344.48,"t":"2026-10-21T17:00:00Z","v":522,"vw":344.49528},{"c":343.675,"h":344.08,"l":343.43,"n":155,"o":344.08,"t":"2026-10-21T17:05:00Z","v":2082,"vw":343.62052},{"c":344.67,"h":344.67,"l":343.8575,"n":97,"o":344,"t":"2026-10-21T17:10:00Z","v":1360,"vw":344.136845},{"c":345.065,"h":345.09,"l":344.695,"n":51,"o":344.695,"t":"2026-10-21T17:15:00Z","v":672,"vw":344.971553},{"c":345.39,"h":345.48,"l":345,"n":91,"o":345,"t":"2026-10-21T17:20:00Z","v":670,"vw":345.275523},{"c":345.9101,"h":345.935,"l":345.3301,"n":44,"o":345.7,"t":"2026-10-21T17:25:00Z","v":482,"vw":345.772972},{"c":345.475,"h":346.06,"l":345.475,"n":70,"o":346.06,"t":"2026-10-21T17:30:00Z","v":897,"vw":345.807359},{"c":346.13,"h":346.36,"l":345.87,"n":119,"o":345.87,"t":"2026-10-21T17:35:00Z","v":1595,"vw":346.08277},{"c":348.17,"h":348.46,"l":346.23,"n":208,"o":346.23,"t":"2026-10-21T17:40:00Z","v":2379,"vw":347.776067},{"c":347.09,"h":347.765,"l":347.04,"n":163,"o":347.5,"t":"2026-10-21T17:45:00Z","v":1751,"vw":347.344566},{"c":350.27,"h":350.27,"l":347.65,"n":302,"o":347.65,"t":"2026-10-21T17:55:00Z","v":4073,"vw":349.315734},{"c":348.82,"h":350.26,"l":348.59,"n":202,"o":350.26,"t":"2026-10-21T18:00:00Z","v":3696,"vw":349.008058},{"c":347.88,"h":348.7925,"l":347.41,"n":187,"o":348.7925,"t":"2026-10-21T18:05:00Z","v":3597,"vw":348.024253},{"c":346.93,"h":347.84,"l":346.9,"n":142,"o":347.84,"t":"2026-10-21T18:10:00Z","v":1610,"vw":347.274148},{"c":346.15,"h":347.01,"l":345.43,"n":163,"o":346.93,"t":"2026-10-21T18:15:00Z","v":2155,"vw":346.162992},{"c":346.285,"h":347.02,"l":346.285,"n":148,"o":346.59,"t":"2026-10-21T18:20:00Z","v":1442,"vw":346.661725},{"c":345.7,"h":346.555,"l":345.7,"n":146,"o":346.55,"t":"2026-10-21T18:25:00Z","v":1833,"vw":346.002316},{"c":346,"h":346.23,"l":345.99,"n":66,"o":346.23,"t":"2026-10-21T18:30:00Z","v":571,"vw":346.060811},{"c":346.3,"h":346.65,"l":346.3,"n":102,"o":346.43,"t":"2026-10-21T18:35:00Z","v":980,"vw":346.511162},{"c":346.495,"h":346.505,"l":346.495,"n":35,"o":346.505,"t":"2026-10-21T18:40:00Z","v":321,"vw":346.500556},{"c":346.35,"h":346.495,"l":345.37,"n":242,"o":346.495,"t":"2026-10-21T18:45:00Z","v":3152,"vw":345.923678},{"c":346.28,"h":346.28,"l":346.145,"n":67,"o":346.145,"t":"2026-10-21T18:50:00Z","v":599,"vw":346.22945},{"c":347.08,"h":347.11,"l":346.7,"n":98,"o":346.7,"t":"2026-10-21T18:55:00Z","v":793,"vw":346.952},{"c":346.76,"h":346.85,"l":346.55,"n":125,"o":346.57,"t":"2026-10-21T19:00:00Z","v":1617,"vw":346.700886},{"c":346.29,"h":346.76,"l":346.29,"n":61,"o":346.43,"t":"2026-10-21T19:05:00Z","v":773,"vw":346.610898},{"c":346.68,"h":346.69,"l":346.68,"n":72,"o":346.69,"t":"2026-10-21T19:10:00Z","v":488,"vw":346.684257},{"c":346.09,"h":346.97,"l":346.09,"n":229,"o":346.825,"t":"2026-10-21T19:15:00Z","v":3252,"vw":346.706893},{"c":345.35,"h":346.2,"l":345.35,"n":205,"o":345.89,"t":"2026-10-21T19:20:00Z","v":2140,"vw":345.909825},{"c":345.11,"h":345.11,"l":344.62,"n":159,"o":345,"t":"2026-10-21T19:25:00Z","v":3101,"vw":344.836111},{"c":345.86,"h":345.9228,"l":344.74,"n":289,"o":344.92,"t":"2026-10-21T19:30:00Z","v":3737,"vw":345.116147},{"c":345.26,"h":346.15,"l":345.26,"n":218,"o":345.93,"t":"2026-10-21T19:35:00Z","v":2716,"vw":345.840788},{"c":345.34,"h":345.45,"l":345.07,"n":199,"o":345.41,"t":"2026-10-21T19:40:00Z","v":2087,"vw":345.301448},{"c":344.82,"h":345.2051,"l":344.72,"n":244,"o":345.2051,"t":"2026-10-21T19:45:00Z","v":2817,"vw":344.870342},{"c":345.41,"h":345.43,"l":344.82,"n":463,"o":344.82,"t":"2026-10-21T19:50:00Z","v":6075,"vw":345.110012},{"c":344.41,"h":345.305,"l":344.2,"n":1449,"o":345.305,"t":"2026-10-21T19:55:00Z","v":20527,"vw":344.694043},{"c":344.31,"h":344.31,"l":344.31,"n":60,"o":344.31,"t":"2026-10-21T20:00:00Z","v":59812,"vw":344.31},{"c":344.73,"h":345.13,"l":344.73,"n":12,"o":345.13,"t":"2026-10-22T08:00:00Z","v":178,"vw":344.93},{"c":346.51,"h":346.51,"l":346.51,"n":1,"o":346.51,"t":"2026-10-22T08:05:00Z","v":74,"vw":346.51},{"c":349,"h":349,"l":348.8,"n":23,"o":348.8,"t":"2026-10-22T08:15:00Z","v":512,"vw":348.938329},{"c":346.32,"h":346.6,"l":346.32,"n":68,"o":346.6,"t":"2026-10-22T10:40:00Z","v":300,"vw":346.443969},{"c":341.5875,"h":344.105,"l":341.39,"n":142,"o":342.99,"t":"2026-10-22T13:30:00Z","v":4440,"vw":342.960528},{"c":342,"h":342.4,"l":342,"n":20,"o":342.335,"t":"2026-10-22T13:35:00Z","v":325,"vw":342.269231},{"c":339.95,"h":342,"l":339.95,"n":49,"o":342,"t":"2026-10-22T13:40:00Z","v":564,"vw":341.154545},{"c":337.4,"h":339.73,"l":337.4,"n":166,"o":339.04,"t":"2026-10-22T13:45:00Z","v":3773,"vw":338.782026},{"c":334.55,"h":338.15,"l":334.02,"n":295,"o":337.37,"t":"2026-10-22T13:50:00Z","v":6283,"vw":336.915512},{"c":333.33,"h":334.88,"l":333.33,"n":314,"o":334.61,"t":"2026-10-22T13:55:00Z","v":6150,"vw":334.111412},{"c":332.75,"h":335.44,"l":332.2001,"n":373,"o":334.69,"t":"2026-10-22T14:00:00Z","v":3779,"vw":333.780521},{"c":328.945,"h":332.69,"l":328.945,"n":297,"o":332.69,"t":"2026-10-22T14:05:00Z","v":6886,"vw":331.105892},{"c":329.545,"h":330.15,"l":328.5801,"n":233,"o":329.075,"t":"2026-10-22T14:10:00Z","v":2037,"vw":329.650572},{"c":331.77,"h":331.77,"l":328.635,"n":172,"o":329.13,"t":"2026-10-22T14:15:00Z","v":4619,"vw":329.652756},{"c":329.7269,"h":331.66,"l":329.7269,"n":125,"o":330.75,"t":"2026-10-22T14:20:00Z","v":1323,"vw":330.5842},{"c":327.61,"h":329.36,"l":327,"n":203,"o":329.35,"t":"2026-10-22T14:25:00Z","v":3060,"vw":328.189858},{"c":327.095,"h":327.095,"l":325.81,"n":204,"o":326.85,"t":"2026-10-22T14:30:00Z","v":2667,"vw":326.316004},{"c":325.91,"h":328.915,"l":325.91,"n":184,"o":327,"t":"2026-10-22T14:35:00Z","v":2833,"vw":327.837215},{"c":330.105,"h":330.105,"l":327.44,"n":180,"o":327.44,"t":"2026-10-22T14:40:00Z","v":2531,"vw":329.143952},{"c":328.55,"h":330.25,"l":328.55,"n":150,"o":330.25,"t":"2026-10-22T14:45:00Z","v":1543,"vw":328.997172},{"c":328.89,"h":329,"l":327.98,"n":201,"o":328.77,"t":"2026-10-22T14:50:00Z","v":5186,"vw":328.707157},{"c":329.405,"h":329.845,"l":328.7,"n":87,"o":328.82,"t":"2026-10-22T14:55:00Z","v":1936,"vw":329.374653},{"c":330.19,"h":330.57,"l":329.17,"n":201,"o":329.4,"t":"2026-10-22T15:00:00Z","v":2571,"vw":329.649529},{"c":329.52,"h":330.155,"l":329.29,"n":138,"o":330.14,"t":"2026-10-22T15:05:00Z","v":1379,"vw":329.701897},{"c":329.97,"h":331.43,"l":329.62,"n":335,"o":329.625,"t":"2026-10-22T15:10:00Z","v":7301,"vw":330.350553},{"c":329.36,"h":329.8,"l":328.54,"n":158,"o":329.6,"t":"2026-10-22T15:15:00Z","v":2271,"vw":329.131863},{"c":329.04,"h":329.67,"l":328.89,"n":246,"o":329.67,"t":"2026-10-22T15:20:00Z","v":3032,"vw":329.108195},{"c":328.145,"h":328.9,"l":327.92,"n":351,"o":328.51,"t":"2026-10-22T15:25:00Z","v":4459,"vw":328.663308},{"c":328.825,"h":328.83,"l":327.55,"n":318,"o":328.06,"t":"2026-10-22T15:30:00Z","v":5502,"vw":328.23079},{"c":329.285,"h":329.8,"l":329.24,"n":295,"o":329.4,"t":"2026-10-22T15:35:00Z","v":3028,"vw":329.487},{"c":330.245,"h":330.265,"l":328.51,"n":187,"o":328.95,"t":"2026-10-22T15:40:00Z","v":2852,"vw":329.293423},{"c":330.58,"h":331.13,"l":329.79,"n":339,"o":329.975,"t":"2026-10-22T15:45:00Z","v":7914,"vw":330.409708},{"c":331.295,"h":332.13,"l":330.6279,"n":167,"o":330.6279,"t":"2026-10-22T15:50:00Z","v":2073,"vw":331.520737},{"c":331.595,"h":332.67,"l":330.53,"n":51,"o":331.42,"t":"2026-10-22T15:55:00Z","v":1105,"vw":331.48563},{"c":332.64,"h":332.64,"l":331.505,"n":79,"o":331.505,"t":"2026-10-22T16:00:00Z","v":877,"vw":331.834168},{"c":332.7175,"h":332.7175,"l":331.58,"n":92,"o":331.7,"t":"2026-10-22T16:05:00Z","v":2075,"vw":332.106662},{"c":332.5,"h":333.655,"l":332.16,"n":91,"o":332.6,"t":"2026-10-22T16:10:00Z","v":1708,"vw":332.609274},{"c":332.5,"h":333.06,"l":332.11,"n":167,"o":333.06,"t":"2026-10-22T16:15:00Z","v":2788,"vw":332.43815},{"c":332.825,"h":333.5309,"l":332.64,"n":72,"o":333.5309,"t":"2026-10-22T16:20:00Z","v":1653,"vw":332.795391},{"c":333.1,"h":333.775,"l":332.825,"n":100,"o":332.825,"t":"2026-10-22T16:25:00Z","v":1278,"vw":333.118557},{"c":333.23,"h":333.8999,"l":333.21,"n":89,"o":333.21,"t":"2026-10-22T16:30:00Z","v":1205,"vw":333.355649},{"c":332.65,"h":333.265,"l":332.64,"n":116,"o":333.235,"t":"2026-10-22T16:35:00Z","v":1313,"vw":333.060501},{"c":333.52,"h":333.89,"l":332.63,"n":132,"o":332.63,"t":"2026-10-22T16:40:00Z","v":1478,"vw":333.222178},{"c":334.49,"h":334.6419,"l":333.575,"n":101,"o":333.575,"t":"2026-10-22T16:45:00Z","v":2261,"vw":334.202009},{"c":335.36,"h":335.71,"l":334.24,"n":102,"o":334.24,"t":"2026-10-22T16:50:00Z","v":1729,"vw":335.029447},{"c":336.74,"h":336.79,"l":335.36,"n":292,"o":335.7197,"t":"2026-10-22T16:55:00Z","v":3362,"vw":336.310349},{"c":335.18,"h":336.625,"l":334.695,"n":277,"o":336.235,"t":"2026-10-22T17:00:00Z","v":4819,"vw":335.403217},{"c":334.88,"h":336.15,"l":334.88,"n":51,"o":335.55,"t":"2026-10-22T17:05:00Z","v":997,"vw":335.778843},{"c":335.13,"h":335.69,"l":335,"n":72,"o":335,"t":"2026-10-22T17:10:00Z","v":1252,"vw":335.415818},{"c":334.82,"h":335.8092,"l":334.675,"n":162,"o":335.8092,"t":"2026-10-22T17:15:00Z","v":2077,"vw":334.948558},{"c":334.3,"h":334.84,"l":334.3,"n":90,"o":334.655,"t":"2026-10-22T17:20:00Z","v":1219,"vw":334.616443},{"c":334.91,"h":335.43,"l":334.19,"n":134,"o":334.29,"t":"2026-10-22T17:25:00Z","v":1622,"vw":334.530328},{"c":335.13,"h":335.7,"l":334.92,"n":104,"o":334.92,"t":"2026-10-22T17:30:00Z","v":2834,"vw":334.989447},{"c":335.44,"h":335.465,"l":335.01,"n":50,"o":335.455,"t":"2026-10-22T17:35:00Z","v":811,"vw":335.413134},{"c":335.37,"h":335.37,"l":334.88,"n":71,"o":335.25,"t":"2026-10-22T17:40:00Z","v":734,"vw":335.222549},{"c":335.365,"h":335.8,"l":334.94,"n":99,"o":335.46,"t":"2026-10-22T17:45:00Z","v":1058,"vw":335.433693},{"c":335.34,"h":335.99,"l":335.34,"n":167,"o":335.365,"t":"2026-10-22T17:50:00Z","v":2667,"vw":335.560929},{"c":336.035,"h":336.06,"l":335.785,"n":68,"o":335.785,"t":"2026-10-22T17:55:00Z","v":766,"vw":336.015},{"c":334.36,"h":335.785,"l":334.2,"n":245,"o":335.785,"t":"2026-10-22T18:00:00Z","v":3706,"vw":335.204625},{"c":334.595,"h":334.595,"l":334.31,"n":106,"o":334.43,"t":"2026-10-22T18:05:00Z","v":1672,"vw":334.516922},{"c":333.967,"h":334.795,"l":333.96,"n":164,"o":334.1901,"t":"2026-10-22T18:10:00Z","v":3143,"vw":334.285281},{"c":333.56,"h":334.04,"l":333.56,"n":116,"o":333.92,"t":"2026-10-22T18:15:00Z","v":1637,"vw":333.784519},{"c":334.1775,"h":334.1775,"l":333.705,"n":47,"o":333.705,"t":"2026-10-22T18:20:00Z","v":432,"vw":333.924545},{"c":333.475,"h":334.34,"l":333.245,"n":178,"o":334.11,"t":"2026-10-22T18:25:00Z","v":1999,"vw":333.776145},{"c":332.91,"h":333.11,"l":332.91,"n":64,"o":333.11,"t":"2026-10-22T18:30:00Z","v":705,"vw":332.964299},{"c":333.335,"h":333.345,"l":332.67,"n":145,"o":332.67,"t":"2026-10-22T18:35:00Z","v":2924,"vw":332.957689},{"c":333.44,"h":333.5,"l":333.06,"n":146,"o":333.5,"t":"2026-10-22T18:40:00Z","v":1694,"vw":333.247257},{"c":333.33,"h":334.355,"l":333.28,"n":237,"o":333.86,"t":"2026-10-22T18:45:00Z","v":3243,"vw":333.845016},{"c":333.79,"h":333.875,"l":333.325,"n":130,"o":333.345,"t":"2026-10-22T18:50:00Z","v":1334,"vw":333.685231},{"c":333.72,"h":333.915,"l":333.485,"n":175,"o":333.83,"t":"2026-10-22T18:55:00Z","v":2593,"vw":333.70951},{"c":333.14,"h":333.715,"l":332.95,"n":301,"o":333.715,"t":"2026-10-22T19:00:00Z","v":6865,"vw":333.231637},{"c":333.42,"h":333.42,"l":332.865,"n":273,"o":332.89,"t":"2026-10-22T19:05:00Z","v":5498,"vw":333.012157},{"c":333.41,"h":334.54,"l":333.41,"n":271,"o":333.445,"t":"2026-10-22T19:10:00Z","v":3028,"vw":334.063869},{"c":333.54,"h":333.54,"l":332.51,"n":247,"o":333.42,"t":"2026-10-22T19:15:00Z","v":4614,"vw":333.182691},{"c":333.1601,"h":333.99,"l":333.1601,"n":250,"o":333.3225,"t":"2026-10-22T19:20:00Z","v":6131,"vw":333.548668},{"c":333.855,"h":333.98,"l":333.505,"n":183,"o":333.575,"t":"2026-10-22T19:25:00Z","v":2149,"vw":333.752913},{"c":333.61,"h":333.84,"l":332.79,"n":443,"o":333.59,"t":"2026-10-22T19:30:00Z","v":7894,"vw":333.146853},{"c":333.995,"h":334.33,"l":333.5,"n":327,"o":333.5,"t":"2026-10-22T19:35:00Z","v":5422,"vw":333.846231},{"c":333.86,"h":334.28,"l":333.55,"n":421,"o":334.01,"t":"2026-10-22T19:40:00Z","v":6828,"vw":333.972729},{"c":333.94,"h":333.9625,"l":333.15,"n":303,"o":333.6,"t":"2026-10-22T19:45:00Z","v":4859,"vw":333.520305},{"c":333.67,"h":335.67,"l":333.64,"n":661,"o":334.18,"t":"2026-10-22T19:50:00Z","v":9237,"vw":334.724096},{"c":333.78,"h":334.22,"l":333.08,"n":1699,"o":333.895,"t":"2026-10-22T19:55:00Z","v":24458,"vw":333.630376},{"c":333.67,"h":333.67,"l":333.67,"n":45,"o":333.67,"t":"2026-10-22T20:00:00Z","v":55833,"vw":333.67},{"c":333.67,"h":333.67,"l":333.67,"n":1,"o":333.67,"t":"2026-10-22T20:25:00Z","v":216,"vw":333.67},{"c":333,"h":333,"l":333,"n":2,"o":333,"t":"2026-10-22T22:10:00Z","v":192,"vw":333}],"history":[{"c":1074.57,"h":1083.51,"l":1060,"n":5932,"o":1069.75,"t":"2024-10-21T04:00:00Z","v":83457,"vw":1072.655438},{"c":1091.73,"h":1095.75,"l":1072.32,"n":7230,"o":1083.51,"t":"2024-10-22T04:00:00Z","v":69939,"vw":1089.972577},{"c":1084.26,"h":1090.92,"l":1066.38,"n":5748,"o":1083.68,"t":"2024-10-23T04:00:00Z","v":59434,"vw":1079.736287},{"c":1089.97,"h":1094.175,"l":1084.13,"n":3691,"o":1088.8,"t":"2024-10-24T04:00:00Z","v":38802,"vw":1089.482658},{"c":1098.01,"h":1106.87,"l":1088.35,"n":5337,"o":1099.92,"t":"2024-10-25T04:00:00Z","v":55598,"vw":1099.016378},{"c":1090.31,"h":1092.33,"l":1067.6701,"n":5281,"o":1075.78,"t":"2024-10-28T04:00:00Z","v":46342,"vw":1085.065751},{"c":1108.9,"h":1108.9,"l":1087.81,"n":5313,"o":1091.87,"t":"2024-10-29T04:00:00Z","v":48841,"vw":1105.540491},{"c":1153.63,"h":1157.63,"l":1116.91,"n":6637,"o":1116.91,"t":"2024-10-30T04:00:00Z","v":100317,"vw":1150.113248},{"c":1166,"h":1174.1,"l":1143.875,"n":6768,"o":1160,"t":"2024-10-31T04:00:00Z","v":90121,"vw":1163.101022},{"c":1172.62,"h":1189.91,"l":1156.16,"n":8302,"o":1163.6,"t":"2024-11-01T04:00:00Z","v":112345,"vw":1173.501965},{"c":1207.58,"h":1240.05,"l":1172.9417,"n":9056,"o":1174.7,"t":"2024-11-04T05:00:00Z","v":140082,"vw":1213.103959},{"c":1243.15,"h":1248.94,"l":1208.77,"n":7561,"o":1208.77,"t":"2024-11-05T05:00:00Z","v":95322,"vw":1239.172932},{"c":1329.62,"h":1360.055,"l":1287.38,"n":14608,"o":1307.05,"t":"2024-11-06T05:00:00Z","v":205213,"vw":1326.646546},{"c":1335.31,"h":1337.45,"l":1244.07,"n":12836,"o":1254.59,"t":"2024-11-07T05:00:00Z","v":191006,"vw":1307.832607},{"c":1374.06,"h":1417.72,"l":1339,"n":12267,"o":1339,"t":"2024-11-08T05:00:00Z","v":164195,"vw":1376.162204},{"c":1399.88,"h":1401.48,"l":1353.35,"n":9457,"o":1379.23,"t":"2024-11-11T05:00:00Z","v":95503,"vw":1389.81109},{"c":1406.76,"h":1421.2199,"l":1385.0701,"n":8700,"o":1406.05,"t":"2024-11-12T05:00:00Z","v":94015,"vw":1402.233998},{"c":1366.42,"h":1415.73,"l":1357.07,"n":9707,"o":1407.51,"t":"2024-11-13T05:00:00Z","v":94552,"vw":1377.224037},{"c":1361.2,"h":1374.98,"l":1326.36,"n":9291,"o":1374.98,"t":"2024-11-14T05:00:00Z","v":101197,"vw":1352.898651},{"c":1359.94,"h":1363.29,"l":1339.77,"n":6392,"o":1347.59,"t":"2024-11-15T05:00:00Z","v":63219,"vw":1356.238937},{"c":1398.75,"h":1407.69,"l":1368.28,"n":7650,"o":1377,"t":"2024-11-18T05:00:00Z","v":83499,"vw":1395.372405},{"c":1420.13,"h":1421.655,"l":1386.7,"n":7731,"o":1386.7,"t":"2024-11-19T05:00:00Z","v":79514,"vw":1415.927375},{"c":1450.7,"h":1456.83,"l":1414.49,"n":7228,"o":1414.49,"t":"2024-11-20T05:00:00Z","v":94970,"vw":1441.095068},{"c":1515.53,"h":1526.04,"l":1442.6571,"n":13339,"o":1458.79,"t":"2024-11-21T05:00:00Z","v":199847,"vw":1499.625869},{"c":1730,"h":1749.44,"l":1586.84,"n":39379,"o":1608.99,"t":"2024-11-22T05:00:00Z","v":735871,"vw":1688.407504},{"c":1614,"h":1769.14,"l":1559.7641,"n":35626,"o":1736.09,"t":"2024-11-25T05:00:00Z","v":4569778,"vw":1615.578715},{"c":1571.77,"h":1618.57,"l":1533.39,"n":22403,"o":1614.8,"t":"2024-11-26T05:00:00Z","v":319620,"vw":1563.462672},{"c":1636.69,"h":1654.53,"l":1537.3232,"n":21679,"o":1572.95,"t":"2024-11-27T05:00:00Z","v":422377,"vw":1623.923518},{"c":1600.09,"h":1692.505,"l":1593.01,"n":10022,"o":1675.89,"t":"2024-11-29T05:00:00Z","v":136798,"vw":1629.896609},{"c":1500.35,"h":1610.96,"l":1479,"n":19069,"o":1603.71,"t":"2024-12-02T05:00:00Z","v":230278,"vw":1510.583517},{"c":1569.93,"h":1574.11,"l":1513.96,"n":13747,"o":1513.96,"t":"2024-12-03T05:00:00Z","v":209754,"vw":1556.652447},{"c":1387.92,"h":1565,"l":1337.47,"n":27090,"o":1565,"t":"2024-12-04T05:00:00Z","v":322575,"vw":1395.194708},{"c":1346.64,"h":1409.385,"l":1326.41,"n":19306,"o":1400.84,"t":"2024-12-05T05:00:00Z","v":213672,"vw":1344.745287},{"c":1338.44,"h":1343.05,"l":1270.26,"n":16137,"o":1343.05,"t":"2024-12-06T05:00:00Z","v":185831,"vw":1325.026049},{"c":1327.04,"h":1374.3,"l":1318.73,"n":11524,"o":1351.64,"t":"2024-12-09T05:00:00Z","v":171488,"vw":1332.147031},{"c":1296.09,"h":1336.705,"l":1293.42,"n":11761,"o":1330,"t":"2024-12-10T05:00:00Z","v":157204,"vw":1305.959234},{"c":1207,"h":1318.24,"l":1195.4,"n":18869,"o":1318.24,"t":"2024-12-11T05:00:00Z","v":267009,"vw":1227.501536},{"c":1196.86,"h":1221.88,"l":1142.21,"n":18538,"o":1200,"t":"2024-12-12T05:00:00Z","v":257167,"vw":1181.053639},{"c":1198.97,"h":1214.54,"l":1172.84,"n":10999,"o":1203.53,"t":"2024-12-13T05:00:00Z","v":125654,"vw":1193.711096},{"c":1215.94,"h":1239,"l":1175.0001,"n":13479,"o":1200.9,"t":"2024-12-16T05:00:00Z","v":205740,"vw":1217.762781},{"c":1203.66,"h":1206.21,"l":1177.42,"n":12657,"o":1200.81,"t":"2024-12-17T05:00:00Z","v":204590,"vw":1200.529866},{"c":1114.46,"h":1220.61,"l":1109.58,"n":13133,"o":1215.58,"t":"2024-12-18T05:00:00Z","v":166663,"vw":1135.382048},{"c":1096.33,"h":1149,"l":1091.75,"n":14441,"o":1138,"t":"2024-12-19T05:00:00Z","v":179579,"vw":1101.973125},{"c":1133.12,"h":1135.84,"l":1088.75,"n":11666,"o":1088.75,"t":"2024-12-20T05:00:00Z","v":553796,"vw":1130.38523},{"c":1139.45,"h":1154.71,"l":1103.14,"n":8133,"o":1140.28,"t":"2024-12-23T05:00:00Z","v":94721,"vw":1135.0538},{"c":1161.2,"h":1169.63,"l":1134.0015,"n":5359,"o":1147.73,"t":"2024-12-24T05:00:00Z","v":57111,"vw":1158.689554},{"c":1167.01,"h":1169.4955,"l":1147.22,"n":7324,"o":1159.42,"t":"2024-12-26T05:00:00Z","v":69567,"vw":1163.059496},{"c":1145.12,"h":1169,"l":1137.625,"n":8463,"o":1165,"t":"2024-12-27T05:00:00Z","v":88235,"vw":1145.831777},{"c":1107.43,"h":1154.48,"l":1101.3,"n":19159,"o":1142.41,"t":"2024-12-30T05:00:00Z","v":276976,"vw":1123.67973},{"c":1105.96,"h":1138.33,"l":1103.45,"n":9027,"o":1112,"t":"2024-12-31T05:00:00Z","v":129437,"vw":1112.40079},{"c":1180.08,"h":1187.055,"l":1119.23,"n":11257,"o":1120.56,"t":"2025-01-02T05:00:00Z","v":137308,"vw":1169.961917},{"c":1211.03,"h":1225.3525,"l":1187.9,"n":11784,"o":1187.9,"t":"2025-01-03T05:00:00Z","v":113807,"vw":1211.920779},{"c":1226.63,"h":1239.6,"l":1215.2905,"n":10852,"o":1218.77,"t":"2025-01-06T05:00:00Z","v":125973,"vw":1225.75845},{"c":1258.29,"h":1292.505,"l":1223.87,"n":12281,"o":1239.2,"t":"2025-01-07T05:00:00Z","v":175734,"vw":1259.780322},{"c":1275.94,"h":1289.6,"l":1240,"n":13051,"o":1253.97,"t":"2025-01-08T05:00:00Z","v":210040,"vw":1272.79158},{"c":1300.93,"h":1314.86,"l":1270,"n":12200,"o":1287.95,"t":"2025-01-10T05:00:00Z","v":139434,"vw":1298.243085},{"c":1300.57,"h":1339.09,"l":1287.0501,"n":14656,"o":1300,"t":"2025-01-13T05:00:00Z","v":155377,"vw":1309.688229},{"c":1328.31,"h":1329.975,"l":1285.13,"n":10928,"o":1290.97,"t":"2025-01-14T05:00:00Z","v":126753,"vw":1320.276477},{"c":1374.99,"h":1430.3,"l":1349.9,"n":17062,"o":1349.9,"t":"2025-01-15T05:00:00Z","v":197872,"vw":1389.218267},{"c":1392.99,"h":1403.81,"l":1371.83,"n":11711,"o":1371.83,"t":"2025-01-16T05:00:00Z","v":125841,"vw":1391.752249},{"c":1412.8,"h":1417.34,"l":1390.5527,"n":10320,"o":1393,"t":"2025-01-17T05:00:00Z","v":118336,"vw":1403.582126},{"c":1417.66,"h":1426.275,"l":1377.15,"n":13214,"o":1416,"t":"2025-01-21T05:00:00Z","v":132127,"vw":1412.025566},{"c":1415.68,"h":1446.52,"l":1405,"n":10092,"o":1431.61,"t":"2025-01-22T05:00:00Z","v":106818,"vw":1420.99077},{"c":1405.3,"h":1445.09,"l":1391.55,"n":11191,"o":1432.07,"t":"2025-01-23T05:00:00Z","v":118899,"vw":1407.451181},{"c":1360.06,"h":1407.4,"l":1358.43,"n":10808,"o":1399.52,"t":"2025-01-24T05:00:00Z","v":127149,"vw":1368.389828},{"c":1255.72,"h":1342.89,"l":1184.99,"n":23146,"o":1331.75,"t":"2025-01-27T05:00:00Z","v":258344,"vw":1249.790491},{"c":1275.23,"h":1289.29,"l":1236.09,"n":11453,"o":1259.48,"t":"2025-01-28T05:00:00Z","v":144944,"vw":1266.070601},{"c":1271.99,"h":1293.3199,"l":1262.92,"n":8316,"o":1270,"t":"2025-01-29T05:00:00Z","v":83910,"vw":1275.509953},{"c":1294.39,"h":1319.22,"l":1279.87,"n":8965,"o":1292.82,"t":"2025-01-30T05:00:00Z","v":90129,"vw":1296.426754},{"c":1297.17,"h":1327.305,"l":1288.6571,"n":8938,"o":1303.19,"t":"2025-01-31T05:00:00Z","v":158097,"vw":1298.109251},{"c":1332.8,"h":1340,"l":1276.02,"n":9850,"o":1281.59,"t":"2025-02-03T05:00:00Z","v":124938,"vw":1328.022607},{"c":1357.26,"h":1366.18,"l":1305.6905,"n":8711,"o":1332.1,"t":"2025-02-04T05:00:00Z","v":96453,"vw":1352.416896},{"c":1394.32,"h":1408.3999,"l":1369.7,"n":9280,"o":1372.37,"t":"2025-02-05T05:00:00Z","v":76739,"vw":1392.254069},{"c":1338.58,"h":1400,"l":1310.0664,"n":11371,"o":1400,"t":"2025-02-06T05:00:00Z","v":118947,"vw":1340.732612},{"c":1345.25,"h":1366.26,"l":1340.78,"n":7336,"o":1346.07,"t":"2025-02-07T05:00:00Z","v":67552,"vw":1349.018059},{"c":1381.19,"h":1390.42,"l":1363.5,"n":7789,"o":1363.5,"t":"2025-02-10T05:00:00Z","v":74892,"vw":1380.149517},{"c":1364.12,"h":1383.88,"l":1357.21,"n":7819,"o":1383.25,"t":"2025-02-11T05:00:00Z","v":60214,"vw":1365.531997},{"c":1343.16,"h":1366.09,"l":1325.045,"n":10413,"o":1341,"t":"2025-02-12T05:00:00Z","v":109970,"vw":1343.76721},{"c":1353.18,"h":1371.99,"l":1330,"n":7748,"o":1336.18,"t":"2025-02-13T05:00:00Z","v":68011,"vw":1349.162352},{"c":1372.4,"h":1390,"l":1349.65,"n":7188,"o":1365.43,"t":"2025-02-14T05:00:00Z","v":85804,"vw":1369.555658},{"c":1410.84,"h":1417.32,"l":1377.445,"n":10755,"o":1388.53,"t":"2025-02-18T05:00:00Z","v":121037,"vw":1405.011564},{"c":1404.87,"h":1440,"l":1400.61,"n":11480,"o":1420,"t":"2025-02-19T05:00:00Z","v":121381,"vw":1411.799333},{"c":1431.01,"h":1453.72,"l":1377.0923,"n":14587,"o":1442.25,"t":"2025-02-20T05:00:00Z","v":149007,"vw":1433.237623},{"c":1345.56,"h":1414.05,"l":1339.615,"n":14863,"o":1411.08,"t":"2025-02-21T05:00:00Z","v":182437,"vw":1357.378269},{"c":1293.92,"h":1349.245,"l":1290.73,"n":12143,"o":1349.2,"t":"2025-02-24T05:00:00Z","v":120943,"vw":1302.437827},{"c":1289.23,"h":1297.63,"l":1234.79,"n":13365,"o":1288.53,"t":"2025-02-25T05:00:00Z","v":138954,"vw":1272.571104},{"c":1351.47,"h":1374.25,"l":1301.17,"n":10780,"o":1301.17,"t":"2025-02-26T05:00:00Z","v":115457,"vw":1349.390855},{"c":1356.02,"h":1385.465,"l":1338.775,"n":9555,"o":1370.13,"t":"2025-02-27T05:00:00Z","v":89264,"vw":1362.678309},{"c":1427.95,"h":1435,"l":1347.26,"n":12616,"o":1349.72,"t":"2025-02-28T05:00:00Z","v":203332,"vw":1414.550005},{"c":1356.38,"h":1462.78,"l":1338.44,"n":14991,"o":1435.43,"t":"2025-03-03T05:00:00Z","v":178214,"vw":1379.794136},{"c":1367.44,"h":1395.9,"l":1284.4779,"n":14662,"o":1330,"t":"2025-03-04T05:00:00Z","v":165209,"vw":1337.755525},{"c":1369.13,"h":1369.13,"l":1310,"n":12668,"o":1330,"t":"2025-03-05T05:00:00Z","v":148650,"vw":1354.756786},{"c":1304.98,"h":1349.2983,"l":1285.69,"n":12110,"o":1340.36,"t":"2025-03-06T05:00:00Z","v":119198,"vw":1310.077039},{"c":1374.74,"h":1388.125,"l":1305.5997,"n":12601,"o":1325.015,"t":"2025-03-07T05:00:00Z","v":137870,"vw":1360.366163},{"c":1331.27,"h":1383.525,"l":1300,"n":16396,"o":1373.98,"t":"2025-03-10T04:00:00Z","v":154045,"vw":1341.944256},{"c":1327.43,"h":1378.6,"l":1299.98,"n":12426,"o":1340.04,"t":"2025-03-11T04:00:00Z","v":127188,"vw":1329.385561},{"c":1347.93,"h":1371.825,"l":1313.67,"n":10348,"o":1351.58,"t":"2025-03-12T04:00:00Z","v":97171,"vw":1348.238633},{"c":1254.84,"h":1354.57,"l":1249.51,"n":13253,"o":1344.05,"t":"2025-03-13T04:00:00Z","v":151774,"vw":1269.88144},{"c":1321.07,"h":1325.1616,"l":1262.4071,"n":10633,"o":1269.71,"t":"2025-03-14T04:00:00Z","v":98603,"vw":1314.777769},{"c":1339.59,"h":1348.17,"l":1308.98,"n":9558,"o":1315.83,"t":"2025-03-17T04:00:00Z","v":81505,"vw":1336.888844},{"c":1343.73,"h":1344,"l":1325.835,"n":8086,"o":1344,"t":"2025-03-18T04:00:00Z","v":80584,"vw":1341.496471},{"c":1384.99,"h":1393.4,"l":1346,"n":11294,"o":1350,"t":"2025-03-19T04:00:00Z","v":142265,"vw":1379.535307},{"c":1371.48,"h":1386.6703,"l":1354.845,"n":8619,"o":1370,"t":"2025-03-20T04:00:00Z","v":95692,"vw":1371.352073},{"c":1273.15,"h":1359.2,"l":1211.58,"n":18842,"o":1359.2,"t":"2025-03-21T04:00:00Z","v":395184,"vw":1278.897311},{"c":1344.98,"h":1358.735,"l":1273.115,"n":13115,"o":1289.28,"t":"2025-03-24T04:00:00Z","v":147623,"vw":1338.698425},{"c":1362.36,"h":1370.68,"l":1339.8023,"n":9511,"o":1345.7,"t":"2025-03-25T04:00:00Z","v":101462,"vw":1359.435804},{"c":1358.75,"h":1411.17,"l":1349.95,"n":10776,"o":1379.87,"t":"2025-03-26T04:00:00Z","v":105117,"vw":1367.013452},{"c":1331.91,"h":1365.46,"l":1319.71,"n":8927,"o":1365.46,"t":"2025-03-27T04:00:00Z","v":89450,"vw":1333.465431},{"c":1305.71,"h":1342.23,"l":1299.93,"n":9579,"o":1327.32,"t":"2025-03-28T04:00:00Z","v":103060,"vw":1308.790881},{"c":1324.99,"h":1336.77,"l":1270,"n":12051,"o":1295,"t":"2025-03-31T04:00:00Z","v":129427,"vw":1323.258539},{"c":1352.84,"h":1355.975,"l":1285.9926,"n":10092,"o":1314.56,"t":"2025-04-01T04:00:00Z","v":133172,"vw":1342.448002},{"c":1391.43,"h":1392,"l":1321.71,"n":9823,"o":1321.71,"t":"2025-04-02T04:00:00Z","v":101581,"vw":1381.531179},{"c":1220.98,"h":1294.3,"l":1220.46,"n":18239,"o":1291.55,"t":"2025-04-03T04:00:00Z","v":181032,"vw":1236.394535},{"c":1079,"h":1179.5,"l":1048.4,"n":25493,"o":1179.5,"t":"2025-04-04T04:00:00Z","v":286150,"vw":1090.861696},{"c":1153.91,"h":1186.6901,"l":986.93,"n":23577,"o":1018.48,"t":"2025-04-07T04:00:00Z","v":366762,"vw":1121.620307},{"c":1117.49,"h":1213.41,"l":1077.9851,"n":16306,"o":1212.24,"t":"2025-04-08T04:00:00Z","v":192115,"vw":1134.423776},{"c":1263.49,"h":1296.59,"l":1070.76,"n":16828,"o":1103.71,"t":"2025-04-09T04:00:00Z","v":205208,"vw":1218.407406},{"c":1186.67,"h":1216.09,"l":1140.395,"n":13327,"o":1216.09,"t":"2025-04-10T04:00:00Z","v":140937,"vw":1182.168232},{"c":1236.1,"h":1240.46,"l":1156.88,"n":10180,"o":1187,"t":"2025-04-11T04:00:00Z","v":100847,"vw":1224.491106},{"c":1247.53,"h":1272.83,"l":1235,"n":8552,"o":1272.83,"t":"2025-04-14T04:00:00Z","v":113556,"vw":1248.883744},{"c":1264.27,"h":1294.48,"l":1247.53,"n":7923,"o":1247.53,"t":"2025-04-15T04:00:00Z","v":80494,"vw":1265.506372},{"c":1277.58,"h":1292.19,"l":1258.01,"n":10976,"o":1260.74,"t":"2025-04-16T04:00:00Z","v":114425,"vw":1275.067631},{"c":1298.64,"h":1321.8999,"l":1283.01,"n":9719,"o":1300,"t":"2025-04-17T04:00:00Z","v":104157,"vw":1299.203226},{"c":1248.97,"h":1283.8,"l":1220.38,"n":8684,"o":1274.22,"t":"2025-04-21T04:00:00Z","v":86628,"vw":1247.716447},{"c":1310.43,"h":1312.53,"l":1262.9901,"n":8318,"o":1276.92,"t":"2025-04-22T04:00:00Z","v":95939,"vw":1302.178937},{"c":1330.7,"h":1371.345,"l":1307.64,"n":9176,"o":1325,"t":"2025-04-23T04:00:00Z","v":109104,"vw":1331.491417},{"c":1335.79,"h":1355.29,"l":1321.7635,"n":8432,"o":1343.6,"t":"2025-04-24T04:00:00Z","v":86721,"vw":1340.366834},{"c":1334.63,"h":1335,"l":1312.17,"n":6883,"o":1323.95,"t":"2025-04-25T04:00:00Z","v":55720,"vw":1330.748569},{"c":1350.38,"h":1354.77,"l":1322.116,"n":7256,"o":1323.44,"t":"2025-04-28T04:00:00Z","v":60388,"vw":1346.115629},{"c":1330.29,"h":1345.77,"l":1315,"n":7894,"o":1330.83,"t":"2025-04-29T04:00:00Z","v":60364,"vw":1331.349792},{"c":1288.87,"h":1311.26,"l":1268.95,"n":11138,"o":1305.93,"t":"2025-04-30T04:00:00Z","v":120055,"vw":1287.752157},{"c":1306.13,"h":1328.235,"l":1272.13,"n":9936,"o":1278,"t":"2025-05-01T04:00:00Z","v":109366,"vw":1305.960859},{"c":1346.39,"h":1359.0199,"l":1293.09,"n":10393,"o":1329.2,"t":"2025-05-02T04:00:00Z","v":101900,"vw":1345.253787},{"c":1321.61,"h":1330.72,"l":1298,"n":8666,"o":1318.34,"t":"2025-05-05T04:00:00Z","v":70598,"vw":1319.748239},{"c":1334.14,"h":1352.73,"l":1304.9901,"n":8692,"o":1326.26,"t":"2025-05-06T04:00:00Z","v":108469,"vw":1333.335343},{"c":1343.38,"h":1347.4644,"l":1315,"n":10872,"o":1332.2,"t":"2025-05-07T04:00:00Z","v":108906,"vw":1337.331056},{"c":1287.49,"h":1379.58,"l":1281.52,"n":18709,"o":1370,"t":"2025-05-08T04:00:00Z","v":181431,"vw":1306.973916},{"c":1301.4,"h":1314.21,"l":1270.6,"n":9174,"o":1298.34,"t":"2025-05-09T04:00:00Z","v":83044,"vw":1296.284783},{"c":1341.12,"h":1368.97,"l":1314.94,"n":9667,"o":1368.97,"t":"2025-05-12T04:00:00Z","v":98410,"vw":1338.824985},{"c":1378.64,"h":1387.4761,"l":1347.19,"n":10300,"o":1348.4,"t":"2025-05-13T04:00:00Z","v":101504,"vw":1373.965737},{"c":1405.92,"h":1409.17,"l":1360,"n":11668,"o":1377.49,"t":"2025-05-14T04:00:00Z","v":131286,"vw":1400.126115},{"c":1417.1,"h":1419.935,"l":1349.71,"n":10373,"o":1381.84,"t":"2025-05-15T04:00:00Z","v":128725,"vw":1409.974494},{"c":1430.55,"h":1432.18,"l":1385.91,"n":8353,"o":1426.27,"t":"2025-05-16T04:00:00Z","v":109002,"vw":1424.450398},{"c":1420.16,"h":1420.16,"l":1387.74,"n":8338,"o":1405.45,"t":"2025-05-19T04:00:00Z","v":92629,"vw":1410.641072},{"c":1370.71,"h":1418.28,"l":1370.71,"n":10944,"o":1418.28,"t":"2025-05-20T04:00:00Z","v":132315,"vw":1386.998001},{"c":1355.66,"h":1416.06,"l":1354.37,"n":12046,"o":1385.05,"t":"2025-05-21T04:00:00Z","v":105855,"vw":1366.950583},{"c":1278.9,"h":1341.36,"l":1274.24,"n":15048,"o":1341.36,"t":"2025-05-22T04:00:00Z","v":154294,"vw":1289.088185},{"c":1272.41,"h":1287.46,"l":1256.2,"n":9891,"o":1256.2,"t":"2025-05-23T04:00:00Z","v":84621,"vw":1273.288508},{"c":1243.54,"h":1300,"l":1236.38,"n":11793,"o":1300,"t":"2025-05-27T04:00:00Z","v":123712,"vw":1253.751531},{"c":1219.54,"h":1262.4189,"l":1216.42,"n":10690,"o":1248.39,"t":"2025-05-28T04:00:00Z","v":99895,"vw":1225.463616},{"c":1198.33,"h":1219.54,"l":1187.6,"n":13628,"o":1219.54,"t":"2025-05-29T04:00:00Z","v":158802,"vw":1197.644485},{"c":1114.03,"h":1187.2,"l":1108.42,"n":19510,"o":1187.2,"t":"2025-05-30T04:00:00Z","v":371763,"vw":1119.990959},{"c":1110.14,"h":1170.51,"l":1102.9569,"n":14872,"o":1145.89,"t":"2025-06-02T04:00:00Z","v":156675,"vw":1116.473189},{"c":1126.37,"h":1142.47,"l":1068.655,"n":14685,"o":1110.25,"t":"2025-06-03T04:00:00Z","v":152348,"vw":1117.247603},{"c":1102.53,"h":1132.49,"l":1090.445,"n":16131,"o":1120.52,"t":"2025-06-04T04:00:00Z","v":173499,"vw":1105.368677},{"c":1093.06,"h":1112.96,"l":1087.87,"n":12205,"o":1112.96,"t":"2025-06-05T04:00:00Z","v":137355,"vw":1098.727053},{"c":1113.26,"h":1138.42,"l":1102.5,"n":10040,"o":1112.71,"t":"2025-06-06T04:00:00Z","v":109210,"vw":1119.701509},{"c":1105.04,"h":1126.77,"l":1092,"n":11964,"o":1123.355,"t":"2025-06-09T04:00:00Z","v":135757,"vw":1108.169988},{"c":1099.58,"h":1130.39,"l":1086.26,"n":12449,"o":1115.39,"t":"2025-06-10T04:00:00Z","v":153990,"vw":1101.283663},{"c":1100.01,"h":1119.03,"l":1093.46,"n":13032,"o":1111.9,"t":"2025-06-11T04:00:00Z","v":171308,"vw":1103.596846},{"c":1097.5,"h":1106,"l":1080.87,"n":11060,"o":1090.3,"t":"2025-06-12T04:00:00Z","v":112286,"vw":1095.103011},{"c":1119.58,"h":1123.07,"l":1090.7082,"n":14204,"o":1119.86,"t":"2025-06-13T04:00:00Z","v":148387,"vw":1114.930024},{"c":1093,"h":1128,"l":1081,"n":15928,"o":1104.58,"t":"2025-06-16T04:00:00Z","v":165730,"vw":1093.118065},{"c":1087.6,"h":1119.2,"l":1078.3,"n":12496,"o":1105.2,"t":"2025-06-17T04:00:00Z","v":154578,"vw":1092.153457},{"c":1079.74,"h":1096.47,"l":1072,"n":11818,"o":1080.3,"t":"2025-06-18T04:00:00Z","v":135120,"vw":1081.093564},{"c":1084.21,"h":1094.1486,"l":1068.89,"n":10145,"o":1081.81,"t":"2025-06-20T04:00:00Z","v":314484,"vw":1083.610311},{"c":1050,"h":1099,"l":1040.62,"n":15815,"o":1099,"t":"2025-06-23T04:00:00Z","v":179236,"vw":1055.843467},{"c":1059.94,"h":1069.36,"l":1021.3664,"n":14954,"o":1031.39,"t":"2025-06-24T04:00:00Z","v":187685,"vw":1054.706704},{"c":1036.28,"h":1064.03,"l":1030.01,"n":10653,"o":1064.03,"t":"2025-06-25T04:00:00Z","v":123987,"vw":1042.358561},{"c":1075.45,"h":1084.94,"l":1036.205,"n":11708,"o":1036.82,"t":"2025-06-26T04:00:00Z","v":161064,"vw":1070.51556},{"c":1055.44,"h":1074.54,"l":1042.1801,"n":12181,"o":1071,"t":"2025-06-27T04:00:00Z","v":209758,"vw":1056.509659},{"c":1056.39,"h":1062.77,"l":1046.47,"n":10643,"o":1059.56,"t":"2025-06-30T04:00:00Z","v":142665,"vw":1056.491213},{"c":1068.68,"h":1076.24,"l":1039.55,"n":11821,"o":1055.16,"t":"2025-07-01T04:00:00Z","v":127807,"vw":1064.613372},{"c":1071.95,"h":1079,"l":1048.91,"n":11422,"o":1071.91,"t":"2025-07-02T04:00:00Z","v":104279,"vw":1069.967802},{"c":1075.97,"h":1080.4715,"l":1063.6607,"n":5591,"o":1080.25,"t":"2025-07-03T04:00:00Z","v":56403,"vw":1074.932018},{"c":1033.92,"h":1065.87,"l":1025.35,"n":11379,"o":1063.98,"t":"2025-07-07T04:00:00Z","v":117106,"vw":1038.374666},{"c":1046.47,"h":1062.191,"l":1031.05,"n":11729,"o":1032.99,"t":"2025-07-08T04:00:00Z","v":144435,"vw":1047.711792},{"c":1047.55,"h":1054.03,"l":1030.9125,"n":8142,"o":1051.92,"t":"2025-07-09T04:00:00Z","v":89811,"vw":1045.725103},{"c":1051.03,"h":1051.175,"l":1030.27,"n":9939,"o":1040.95,"t":"2025-07-10T04:00:00Z","v":126594,"vw":1048.347943},{"c":1046.78,"h":1063.87,"l":1044.08,"n":9489,"o":1044.34,"t":"2025-07-11T04:00:00Z","v":109704,"vw":1050.593901},{"c":1037.65,"h":1040.89,"l":1023.875,"n":10033,"o":1035.01,"t":"2025-07-14T04:00:00Z","v":134819,"vw":1034.077852},{"c":982.65,"h":1040.15,"l":981.2,"n":14627,"o":1040.15,"t":"2025-07-15T04:00:00Z","v":174639,"vw":990.594288},{"c":986.66,"h":992.945,"l":958.75,"n":14147,"o":981.69,"t":"2025-07-16T04:00:00Z","v":194914,"vw":978.680197},{"c":992.22,"h":1006.98,"l":979.32,"n":9704,"o":980.3,"t":"2025-07-17T04:00:00Z","v":127948,"vw":994.582695},{"c":997.11,"h":1011.98,"l":995.39,"n":11047,"o":1008.3,"t":"2025-07-18T04:00:00Z","v":137929,"vw":1000.551503},{"c":969.96,"h":1004.7089,"l":956.73,"n":12579,"o":1001.82,"t":"2025-07-21T04:00:00Z","v":146679,"vw":973.39448},{"c":937.37,"h":975,"l":930.21,"n":15432,"o":975,"t":"2025-07-22T04:00:00Z","v":253957,"vw":944.561569},{"c":931.28,"h":941.65,"l":916.72,"n":13307,"o":937.8,"t":"2025-07-23T04:00:00Z","v":217023,"vw":931.914448},{"c":969.44,"h":973.04,"l":907.8201,"n":17149,"o":926.54,"t":"2025-07-24T04:00:00Z","v":316813,"vw":950.323361},{"c":979.29,"h":981.62,"l":950.19,"n":12562,"o":965.87,"t":"2025-07-25T04:00:00Z","v":182959,"vw":971.359583},{"c":976.57,"h":1001.475,"l":964.19,"n":10364,"o":990.2,"t":"2025-07-28T04:00:00Z","v":140778,"vw":978.531011},{"c":993.62,"h":996.03,"l":959,"n":10829,"o":978.62,"t":"2025-07-29T04:00:00Z","v":129171,"vw":986.495612},{"c":986.09,"h":997.69,"l":978.73,"n":10903,"o":991.97,"t":"2025-07-30T04:00:00Z","v":150421,"vw":987.857275},{"c":968.13,"h":987.2,"l":961.5,"n":10816,"o":978.3,"t":"2025-07-31T04:00:00Z","v":159943,"vw":968.593587},{"c":934.8,"h":954.9,"l":932.645,"n":10130,"o":954.9,"t":"2025-08-01T04:00:00Z","v":95322,"vw":936.765938},{"c":952.04,"h":959.08,"l":935.76,"n":10254,"o":935.76,"t":"2025-08-04T04:00:00Z","v":129987,"vw":950.23639},{"c":958.81,"h":965.94,"l":939.965,"n":9471,"o":953.1,"t":"2025-08-05T04:00:00Z","v":130350,"vw":953.160844},{"c":950.62,"h":969.5,"l":947,"n":10471,"o":969.5,"t":"2025-08-06T04:00:00Z","v":128134,"vw":952.376648},{"c":867.46,"h":961,"l":863.61,"n":21501,"o":958.33,"t":"2025-08-07T04:00:00Z","v":300884,"vw":882.457713},{"c":862.1,"h":879.63,"l":857.53,"n":12495,"o":878.7,"t":"2025-08-08T04:00:00Z","v":160200,"vw":865.841405},{"c":854.83,"h":879.36,"l":851.48,"n":10773,"o":865.78,"t":"2025-08-11T04:00:00Z","v":129038,"vw":860.1533},{"c":856.81,"h":865.8393,"l":847.58,"n":10571,"o":852.27,"t":"2025-08-12T04:00:00Z","v":119854,"vw":857.690033},{"c":882.39,"h":883.75,"l":845.56,"n":12401,"o":855,"t":"2025-08-13T04:00:00Z","v":155711,"vw":872.5432},{"c":912.55,"h":926.31,"l":870,"n":14709,"o":877.58,"t":"2025-08-14T04:00:00Z","v":200836,"vw":908.537842},{"c":882.15,"h":912.615,"l":877.84,"n":12447,"o":912.23,"t":"2025-08-15T04:00:00Z","v":185820,"vw":888.093787},{"c":892.05,"h":897.07,"l":870.89,"n":10533,"o":879.8,"t":"2025-08-18T04:00:00Z","v":124294,"vw":890.892024},{"c":902.18,"h":902.18,"l":886.265,"n":8626,"o":890,"t":"2025-08-19T04:00:00Z","v":100523,"vw":897.992718},{"c":894.77,"h":908.12,"l":892.2224,"n":9880,"o":903,"t":"2025-08-20T04:00:00Z","v":104087,"vw":897.622551},{"c":880.28,"h":896.2638,"l":873.32,"n":10643,"o":891.41,"t":"2025-08-21T04:00:00Z","v":130844,"vw":880.909151},{"c":911.63,"h":919.91,"l":881.76,"n":8190,"o":883.89,"t":"2025-08-22T04:00:00Z","v":104211,"vw":906.379008},{"c":900.64,"h":915.1,"l":900,"n":12011,"o":914.3,"t":"2025-08-25T04:00:00Z","v":105215,"vw":904.421496},{"c":911.04,"h":911.61,"l":888.84,"n":10062,"o":897.76,"t":"2025-08-26T04:00:00Z","v":238768,"vw":909.22255},{"c":908.7,"h":920.525,"l":902.64,"n":9131,"o":902.64,"t":"2025-08-27T04:00:00Z","v":108695,"vw":911.312018},{"c":921.89,"h":929.2335,"l":905.48,"n":12675,"o":911.07,"t":"2025-08-28T04:00:00Z","v":143242,"vw":921.785171},{"c":933.48,"h":938.851,"l":921.02,"n":9876,"o":921.02,"t":"2025-08-29T04:00:00Z","v":106593,"vw":932.560832},{"c":942.32,"h":972.74,"l":931.24,"n":13942,"o":931.24,"t":"2025-09-02T04:00:00Z","v":170555,"vw":949.025117},{"c":909.48,"h":934.34,"l":909.38,"n":10868,"o":934.34,"t":"2025-09-03T04:00:00Z","v":105641,"vw":913.914416},{"c":928.93,"h":928.93,"l":901.37,"n":8819,"o":901.56,"t":"2025-09-04T04:00:00Z","v":90339,"vw":921.923398},{"c":889.19,"h":925.155,"l":889.05,"n":11195,"o":915.55,"t":"2025-09-05T04:00:00Z","v":118157,"vw":898.65066},{"c":912.58,"h":917.28,"l":895.735,"n":14047,"o":902.45,"t":"2025-09-08T04:00:00Z","v":142403,"vw":910.603632},{"c":900.12,"h":920.93,"l":899.9,"n":13403,"o":912.58,"t":"2025-09-09T04:00:00Z","v":107509,"vw":905.906259},{"c":937.63,"h":937.64,"l":908.17,"n":9224,"o":908.17,"t":"2025-09-10T04:00:00Z","v":92750,"vw":931.936893},{"c":938.99,"h":941.96,"l":925.825,"n":9766,"o":928.25,"t":"2025-09-11T04:00:00Z","v":95704,"vw":936.785898},{"c":937.17,"h":955.99,"l":933.815,"n":8520,"o":947.78,"t":"2025-09-12T04:00:00Z","v":108964,"vw":940.5297},{"c":923.52,"h":954.93,"l":913.36,"n":9200,"o":942.36,"t":"2025-09-15T04:00:00Z","v":115475,"vw":928.576533},{"c":935.67,"h":944.14,"l":926.38,"n":9288,"o":926.53,"t":"2025-09-16T04:00:00Z","v":109564,"vw":937.019351},{"c":913,"h":943.33,"l":913,"n":10567,"o":930.38,"t":"2025-09-17T04:00:00Z","v":150329,"vw":918.110207},{"c":913.27,"h":931.83,"l":911.815,"n":9642,"o":915.77,"t":"2025-09-18T04:00:00Z","v":128952,"vw":914.674485},{"c":875.1,"h":912.36,"l":869.69,"n":14599,"o":908.95,"t":"2025-09-19T04:00:00Z","v":426880,"vw":879.129944},{"c":876.96,"h":886.195,"l":860.0301,"n":10526,"o":868.43,"t":"2025-09-22T04:00:00Z","v":153496,"vw":876.078077},{"c":931.28,"h":937,"l":877.8,"n":13400,"o":877.8,"t":"2025-09-23T04:00:00Z","v":219449,"vw":927.845956},{"c":935,"h":960.97,"l":934.3,"n":12474,"o":946.01,"t":"2025-09-24T04:00:00Z","v":130910,"vw":942.54084},{"c":925.57,"h":936.79,"l":918.73,"n":10103,"o":934.83,"t":"2025-09-25T04:00:00Z","v":98685,"vw":926.157893},{"c":954.28,"h":962.675,"l":926.45,"n":10994,"o":926.45,"t":"2025-09-26T04:00:00Z","v":127516,"vw":954.155887},{"c":920.64,"h":945.93,"l":917.99,"n":9782,"o":945.93,"t":"2025-09-29T04:00:00Z","v":95326,"vw":923.0773},{"c":933.64,"h":937.465,"l":905.6663,"n":10473,"o":909.93,"t":"2025-09-30T04:00:00Z","v":122110,"vw":929.864553},{"c":957.98,"h":963.31,"l":926.615,"n":11497,"o":928.23,"t":"2025-10-01T04:00:00Z","v":132867,"vw":952.630142},{"c":967.74,"h":975.795,"l":954.02,"n":9922,"o":957.82,"t":"2025-10-02T04:00:00Z","v":122507,"vw":967.258833},{"c":945.89,"h":979.9999,"l":943.9198,"n":11826,"o":968.05,"t":"2025-10-03T04:00:00Z","v":115028,"vw":950.448525},{"c":975.4,"h":983.23,"l":947.1661,"n":10511,"o":954.02,"t":"2025-10-06T04:00:00Z","v":135827,"vw":971.405006},{"c":959.61,"h":975.4,"l":947.27,"n":8125,"o":975.4,"t":"2025-10-07T04:00:00Z","v":81874,"vw":959.852233},{"c":952.92,"h":965.91,"l":930,"n":10976,"o":965.91,"t":"2025-10-08T04:00:00Z","v":121351,"vw":948.725501},{"c":909.79,"h":962.2109,"l":906.25,"n":9462,"o":950.72,"t":"2025-10-09T04:00:00Z","v":124154,"vw":914.682728},{"c":889.25,"h":911.255,"l":880,"n":12899,"o":900,"t":"2025-10-10T04:00:00Z","v":137234,"vw":890.83209},{"c":892.23,"h":911.25,"l":890.13,"n":9781,"o":897.62,"t":"2025-10-13T04:00:00Z","v":105764,"vw":897.138723},{"c":907.52,"h":920.705,"l":862.53,"n":11200,"o":874.3,"t":"2025-10-14T04:00:00Z","v":138564,"vw":898.521154},{"c":926.75,"h":943.44,"l":915,"n":11453,"o":915,"t":"2025-10-15T04:00:00Z","v":146869,"vw":926.402483},{"c":938.18,"h":944.845,"l":919.315,"n":10527,"o":926.54,"t":"2025-10-16T04:00:00Z","v":155378,"vw":933.358666},{"c":938.98,"h":940.135,"l":918.54,"n":10212,"o":931.26,"t":"2025-10-17T04:00:00Z","v":140206,"vw":934.847142},{"c":934.46,"h":953.2522,"l":932.96,"n":9910,"o":948.59,"t":"2025-10-20T04:00:00Z","v":128122,"vw":939.713189},{"c":928.63,"h":949.915,"l":928.63,"n":8185,"o":929.86,"t":"2025-10-21T04:00:00Z","v":94478,"vw":933.967003},{"c":925.86,"h":937.025,"l":909.8219,"n":11426,"o":930.88,"t":"2025-10-22T04:00:00Z","v":141381,"vw":922.653327},{"c":937.64,"h":957.35,"l":935.7,"n":7860,"o":957.35,"t":"2025-10-23T04:00:00Z","v":75511,"vw":940.718528},{"c":928.63,"h":952.26,"l":928.33,"n":7278,"o":945,"t":"2025-10-24T04:00:00Z","v":72861,"vw":935.854318},{"c":929.4,"h":941.36,"l":922.0853,"n":6758,"o":936.62,"t":"2025-10-27T04:00:00Z","v":65254,"vw":933.001198},{"c":915.01,"h":929.625,"l":913.06,"n":8213,"o":927,"t":"2025-10-28T04:00:00Z","v":78607,"vw":916.833569},{"c":924.4,"h":940.685,"l":911.19,"n":8866,"o":915,"t":"2025-10-29T04:00:00Z","v":95645,"vw":926.501012},{"c":928.5,"h":948.75,"l":925.7,"n":9224,"o":925.7,"t":"2025-10-30T04:00:00Z","v":110337,"vw":933.342098},{"c":943.38,"h":950,"l":925.91,"n":10030,"o":925.91,"t":"2025-10-31T04:00:00Z","v":167101,"vw":941.313849},{"c":924.66,"h":943.405,"l":916.34,"n":10772,"o":943,"t":"2025-11-03T05:00:00Z","v":104945,"vw":924.773886},{"c":914.43,"h":923.695,"l":900.02,"n":9529,"o":915,"t":"2025-11-04T05:00:00Z","v":88774,"vw":915.278877},{"c":919.05,"h":936.76,"l":907.08,"n":9931,"o":907.45,"t":"2025-11-05T05:00:00Z","v":94006,"vw":923.329237},{"c":1011.13,"h":1048.88,"l":917,"n":23585,"o":917,"t":"2025-11-06T05:00:00Z","v":324985,"vw":1005.430205},{"c":981.69,"h":1019.93,"l":937.635,"n":18558,"o":1019.93,"t":"2025-11-07T05:00:00Z","v":173788,"vw":977.970879},{"c":993.86,"h":1000,"l":960,"n":10736,"o":985.69,"t":"2025-11-10T05:00:00Z","v":98777,"vw":987.763389},{"c":989.19,"h":1006.81,"l":985.1,"n":8716,"o":998.41,"t":"2025-11-11T05:00:00Z","v":68585,"vw":993.974862},{"c":1006.4,"h":1009.7199,"l":980.91,"n":12502,"o":980.91,"t":"2025-11-12T05:00:00Z","v":124345,"vw":1002.029008},{"c":988.97,"h":1026.1299,"l":986.5,"n":12490,"o":1000,"t":"2025-11-13T05:00:00Z","v":126798,"vw":1000.335455},{"c":1022.65,"h":1032.495,"l":978.58,"n":13424,"o":978.58,"t":"2025-11-14T05:00:00Z","v":144924,"vw":1019.081449},{"c":957.47,"h":1022.77,"l":953.75,"n":15279,"o":1020,"t":"2025-11-17T05:00:00Z","v":171298,"vw":974.245103},{"c":920.12,"h":946,"l":892,"n":13401,"o":936.05,"t":"2025-11-18T05:00:00Z","v":135988,"vw":919.082687},{"c":905.76,"h":915.51,"l":894.79,"n":9482,"o":901.71,"t":"2025-11-19T05:00:00Z","v":87408,"vw":906.18542},{"c":883.56,"h":924,"l":882.34,"n":10582,"o":914.37,"t":"2025-11-20T05:00:00Z","v":117285,"vw":893.139093},{"c":896.43,"h":909.8159,"l":880.5,"n":11043,"o":883.14,"t":"2025-11-21T05:00:00Z","v":133818,"vw":895.5982},{"c":876.72,"h":896.24,"l":872.41,"n":11160,"o":890.31,"t":"2025-11-24T05:00:00Z","v":260980,"vw":877.630833},{"c":864.41,"h":875.06,"l":838.265,"n":14720,"o":872.5,"t":"2025-11-25T05:00:00Z","v":168345,"vw":855.552879},{"c":862.91,"h":876.55,"l":860,"n":8154,"o":866,"t":"2025-11-26T05:00:00Z","v":89234,"vw":865.886444},{"c":864.29,"h":873.7045,"l":857.86,"n":5443,"o":865,"t":"2025-11-28T05:00:00Z","v":45489,"vw":865.378025},{"c":853.74,"h":872.77,"l":852.68,"n":11551,"o":863.53,"t":"2025-12-01T05:00:00Z","v":137548,"vw":858.321292},{"c":864.67,"h":879,"l":852.57,"n":10972,"o":873.68,"t":"2025-12-02T05:00:00Z","v":153279,"vw":865.354499},{"c":914.72,"h":918.51,"l":863.75,"n":11695,"o":869.5,"t":"2025-12-03T05:00:00Z","v":132587,"vw":903.373719},{"c":919.75,"h":923.955,"l":898.18,"n":9668,"o":906.17,"t":"2025-12-04T05:00:00Z","v":104487,"vw":916.909909},{"c":925.08,"h":934.4616,"l":910.94,"n":9181,"o":911.7,"t":"2025-12-05T05:00:00Z","v":96984,"vw":926.437688},{"c":904.15,"h":924.7466,"l":894.2102,"n":11644,"o":915.06,"t":"2025-12-08T05:00:00Z","v":142070,"vw":902.961254},{"c":880.82,"h":912.4912,"l":875.69,"n":9019,"o":904,"t":"2025-12-09T05:00:00Z","v":96635,"vw":884.467669},{"c":892.5,"h":893.37,"l":863.375,"n":11843,"o":880.02,"t":"2025-12-10T05:00:00Z","v":162193,"vw":884.04816},{"c":890.3,"h":896.54,"l":875.98,"n":9640,"o":885.18,"t":"2025-12-11T05:00:00Z","v":107343,"vw":886.449586},{"c":838.64,"h":896.56,"l":835.455,"n":15101,"o":895.38,"t":"2025-12-12T05:00:00Z","v":175956,"vw":850.298752},{"c":839.63,"h":845.9262,"l":812.0004,"n":17606,"o":844.67,"t":"2025-12-15T05:00:00Z","v":210036,"vw":829.781948},{"c":820.69,"h":834.94,"l":807.7,"n":15119,"o":834.79,"t":"2025-12-16T05:00:00Z","v":219120,"vw":818.974805},{"c":883,"h":891.9999,"l":829.39,"n":20190,"o":835,"t":"2025-12-17T05:00:00Z","v":261340,"vw":877.072635},{"c":895.41,"h":918.5,"l":885.95,"n":18745,"o":890.66,"t":"2025-12-18T05:00:00Z","v":249087,"vw":901.676593},{"c":898.86,"h":911.305,"l":891.301,"n":10673,"o":899.82,"t":"2025-12-19T05:00:00Z","v":407329,"vw":899.074056},{"c":908.4,"h":929.95,"l":907,"n":11144,"o":912,"t":"2025-12-22T05:00:00Z","v":146455,"vw":914.515832},{"c":297.33,"h":310.44,"l":294.865,"n":15568,"o":305.48,"t":"2025-12-23T05:00:00Z","v":342270,"vw":298.385094},{"c":296,"h":299.56,"l":291,"n":7317,"o":298.22,"t":"2025-12-24T05:00:00Z","v":124023,"vw":295.521875},{"c":287.54,"h":294.12,"l":283,"n":16112,"o":294.12,"t":"2025-12-26T05:00:00Z","v":292680,"vw":286.749936},{"c":294.53,"h":295.92,"l":289.495,"n":13665,"o":290,"t":"2025-12-29T05:00:00Z","v":289340,"vw":293.754786},{"c":292.68,"h":298,"l":292.06,"n":11927,"o":296.97,"t":"2025-12-30T05:00:00Z","v":255125,"vw":293.773943},{"c":287.22,"h":293.225,"l":286.44,"n":13678,"o":291.69,"t":"2025-12-31T05:00:00Z","v":297948,"vw":287.775683},{"c":297.97,"h":298.27,"l":280.95,"n":16140,"o":286,"t":"2026-01-02T05:00:00Z","v":389077,"vw":293.49099},{"c":297.54,"h":307.435,"l":292.53,"n":25099,"o":306.91,"t":"2026-01-05T05:00:00Z","v":519974,"vw":296.758277},{"c":293.81,"h":301.7219,"l":288.81,"n":18812,"o":297.66,"t":"2026-01-06T05:00:00Z","v":393668,"vw":294.237445},{"c":281.39,"h":294.36,"l":281.35,"n":16148,"o":293.8,"t":"2026-01-07T05:00:00Z","v":288233,"vw":284.162606},{"c":302.95,"h":305.81,"l":281,"n":18295,"o":281,"t":"2026-01-08T05:00:00Z","v":406824,"vw":299.687087},{"c":311.87,"h":314.775,"l":305.98,"n":20951,"o":307,"t":"2026-01-09T05:00:00Z","v":468386,"vw":311.485993},{"c":310.08,"h":314.789,"l":308.6,"n":13592,"o":312,"t":"2026-01-12T05:00:00Z","v":242277,"vw":311.055927},{"c":321.83,"h":325.555,"l":313.6,"n":17723,"o":315,"t":"2026-01-13T05:00:00Z","v":346003,"vw":321.542627},{"c":326.93,"h":332.8,"l":322.76,"n":19356,"o":323.36,"t":"2026-01-14T05:00:00Z","v":316306,"vw":327.851218},{"c":330.94,"h":331.9999,"l":320.5333,"n":15173,"o":325.04,"t":"2026-01-15T05:00:00Z","v":237803,"vw":329.838637},{"c":337.48,"h":338.52,"l":325.56,"n":15849,"o":330.79,"t":"2026-01-16T05:00:00Z","v":368669,"vw":334.764109},{"c":327.87,"h":355.98,"l":327.59,"n":19398,"o":354.43,"t":"2026-01-20T05:00:00Z","v":388516,"vw":335.533287},{"c":346.23,"h":348,"l":331.3,"n":22743,"o":331.3,"t":"2026-01-21T05:00:00Z","v":474430,"vw":343.320042},{"c":345.78,"h":351.96,"l":342.3701,"n":17955,"o":344.59,"t":"2026-01-22T05:00:00Z","v":403471,"vw":345.783675},{"c":346.94,"h":358.21,"l":344.52,"n":19383,"o":349.52,"t":"2026-01-23T05:00:00Z","v":436352,"vw":349.421982},{"c":341.74,"h":352.69,"l":338.5,"n":15769,"o":351.04,"t":"2026-01-26T05:00:00Z","v":280060,"vw":342.357704},{"c":345.2,"h":346.5399,"l":336.39,"n":14419,"o":341.75,"t":"2026-01-27T05:00:00Z","v":251834,"vw":342.820852},{"c":354.78,"h":357.18,"l":344.4704,"n":18542,"o":351.01,"t":"2026-01-28T05:00:00Z","v":317784,"vw":352.750659},{"c":353.21,"h":372.805,"l":350.29,"n":22420,"o":363.24,"t":"2026-01-29T05:00:00Z","v":385600,"vw":355.246943},{"c":348.36,"h":352,"l":339.76,"n":19723,"o":349.61,"t":"2026-01-30T05:00:00Z","v":392737,"vw":346.329222},{"c":336.68,"h":344.515,"l":335.5,"n":20957,"o":340,"t":"2026-02-02T05:00:00Z","v":341786,"vw":338.813551},{"c":336.12,"h":343.2575,"l":326.68,"n":22546,"o":335,"t":"2026-02-03T05:00:00Z","v":442712,"vw":334.962709},{"c":346.47,"h":348.28,"l":335.05,"n":23523,"o":335.05,"t":"2026-02-04T05:00:00Z","v":388351,"vw":344.668131},{"c":345.35,"h":347.99,"l":336.29,"n":18650,"o":346.41,"t":"2026-02-05T05:00:00Z","v":339295,"vw":343.499955},{"c":366.03,"h":366.6499,"l":347.675,"n":21934,"o":350.46,"t":"2026-02-06T05:00:00Z","v":447993,"vw":361.464517},{"c":374.51,"h":378.26,"l":365.9801,"n":25595,"o":367.11,"t":"2026-02-09T05:00:00Z","v":542224,"vw":372.442678},{"c":401.62,"h":404.7224,"l":378.6,"n":41149,"o":378.6,"t":"2026-02-10T05:00:00Z","v":918784,"vw":397.800454},{"c":413.54,"h":419.4,"l":400.2501,"n":26620,"o":408,"t":"2026-02-11T05:00:00Z","v":542753,"vw":411.963912},{"c":411.4,"h":418,"l":406.8,"n":23163,"o":414.4,"t":"2026-02-12T05:00:00Z","v":458141,"vw":411.843461},{"c":432.31,"h":436.12,"l":411.7,"n":26855,"o":411.7,"t":"2026-02-13T05:00:00Z","v":584791,"vw":430.759822},{"c":426.42,"h":438.05,"l":415.9,"n":26301,"o":433.08,"t":"2026-02-17T05:00:00Z","v":839241,"vw":426.349678},{"c":440.71,"h":445.61,"l":425.05,"n":32321,"o":430,"t":"2026-02-18T05:00:00Z","v":935883,"vw":439.26835},{"c":486.56,"h":491.4,"l":430,"n":35394,"o":430,"t":"2026-02-19T05:00:00Z","v":820075,"vw":472.325642},{"c":499.88,"h":518.79,"l":480,"n":42738,"o":488,"t":"2026-02-20T05:00:00Z","v":1021071,"vw":502.755263},{"c":502.85,"h":547.2,"l":502.18,"n":49126,"o":513.99,"t":"2026-02-23T05:00:00Z","v":1207391,"vw":519.66411},{"c":531.95,"h":533.84,"l":494.52,"n":35332,"o":503.7,"t":"2026-02-24T05:00:00Z","v":878206,"vw":519.942684},{"c":510.3,"h":539,"l":498.86,"n":34372,"o":534.77,"t":"2026-02-25T05:00:00Z","v":932309,"vw":510.22536},{"c":512.54,"h":512.54,"l":491,"n":30725,"o":505,"t":"2026-02-26T05:00:00Z","v":685521,"vw":505.777762},{"c":524.29,"h":528.15,"l":510.99,"n":27925,"o":515.94,"t":"2026-02-27T05:00:00Z","v":795590,"vw":522.610548},{"c":531.09,"h":540,"l":513.19,"n":33372,"o":538,"t":"2026-03-02T05:00:00Z","v":750747,"vw":526.588587},{"c":523.64,"h":530.4,"l":511.16,"n":28215,"o":530.4,"t":"2026-03-03T05:00:00Z","v":570262,"vw":520.709237},{"c":536.11,"h":541.01,"l":515.365,"n":24840,"o":520.2,"t":"2026-03-04T05:00:00Z","v":493315,"vw":533.054498},{"c":523.31,"h":543.99,"l":511.7701,"n":24860,"o":532.75,"t":"2026-03-05T05:00:00Z","v":446522,"vw":525.244793},{"c":525.03,"h":535.1,"l":517.18,"n":23474,"o":524.58,"t":"2026-03-06T05:00:00Z","v":379013,"vw":525.14376},{"c":539.79,"h":544.9999,"l":520,"n":30081,"o":528.06,"t":"2026-03-09T04:00:00Z","v":561337,"vw":537.352746},{"c":520.76,"h":537,"l":508.4,"n":27751,"o":532.3,"t":"2026-03-10T04:00:00Z","v":531203,"vw":520.395902},{"c":524.83,"h":526.99,"l":510,"n":21972,"o":518,"t":"2026-03-11T04:00:00Z","v":432053,"vw":522.206609},{"c":528.97,"h":540.04,"l":522.665,"n":23000,"o":524.37,"t":"2026-03-12T04:00:00Z","v":454406,"vw":531.417202},{"c":531.13,"h":542.62,"l":521.21,"n":19033,"o":525,"t":"2026-03-13T04:00:00Z","v":392633,"vw":531.973437},{"c":526.89,"h":531.88,"l":517.2001,"n":20767,"o":531,"t":"2026-03-16T04:00:00Z","v":399267,"vw":525.957495},{"c":529.18,"h":534,"l":518.11,"n":21345,"o":532.38,"t":"2026-03-17T04:00:00Z","v":429792,"vw":527.660302},{"c":530.08,"h":539.1,"l":526.585,"n":19930,"o":531.08,"t":"2026-03-18T04:00:00Z","v":397753,"vw":530.954931},{"c":532.52,"h":539.69,"l":520.41,"n":21768,"o":528.84,"t":"2026-03-19T04:00:00Z","v":427409,"vw":530.838115},{"c":519.41,"h":543.03,"l":519.2,"n":21276,"o":533.46,"t":"2026-03-20T04:00:00Z","v":1470860,"vw":522.328879},{"c":527.87,"h":533.84,"l":508.4,"n":21817,"o":514.28,"t":"2026-03-23T04:00:00Z","v":416220,"vw":527.121185},{"c":535.26,"h":545,"l":527.05,"n":19686,"o":529.06,"t":"2026-03-24T04:00:00Z","v":395161,"vw":536.65817},{"c":530.36,"h":541.88,"l":530,"n":17532,"o":535.26,"t":"2026-03-25T04:00:00Z","v":337052,"vw":533.31459},{"c":522.28,"h":538.3,"l":521.06,"n":19715,"o":531.37,"t":"2026-03-26T04:00:00Z","v":336326,"vw":525.093705},{"c":511.75,"h":526.4282,"l":509.33,"n":22733,"o":523.06,"t":"2026-03-27T04:00:00Z","v":411387,"vw":514.406707},{"c":467.37,"h":520,"l":465.59,"n":32309,"o":519.07,"t":"2026-03-30T04:00:00Z","v":610344,"vw":478.963389},{"c":474.56,"h":480,"l":465.81,"n":22481,"o":468.77,"t":"2026-03-31T04:00:00Z","v":496244,"vw":472.88473},{"c":439.2,"h":474.839,"l":438.78,"n":28190,"o":465,"t":"2026-04-01T04:00:00Z","v":607721,"vw":448.134251},{"c":444.24,"h":456.49,"l":433.935,"n":20052,"o":449.12,"t":"2026-04-02T04:00:00Z","v":390857,"vw":444.056211},{"c":448.86,"h":449,"l":436.58,"n":13860,"o":442.02,"t":"2026-04-06T04:00:00Z","v":279381,"vw":446.655234},{"c":449.79,"h":454.36,"l":442.3,"n":16013,"o":445.88,"t":"2026-04-07T04:00:00Z","v":326952,"vw":447.692463},{"c":448.28,"h":458.365,"l":432.071,"n":20909,"o":436.35,"t":"2026-04-08T04:00:00Z","v":505559,"vw":448.486139},{"c":377.97,"h":446.99,"l":370.41,"n":61440,"o":446.99,"t":"2026-04-09T04:00:00Z","v":1635542,"vw":387.209488},{"c":409.97,"h":417.95,"l":386.8901,"n":46576,"o":387.26,"t":"2026-04-10T04:00:00Z","v":1262286,"vw":406.528619},{"c":416.77,"h":422.19,"l":405.61,"n":25564,"o":410,"t":"2026-04-13T04:00:00Z","v":524858,"vw":415.065043},{"c":412.2,"h":420.8,"l":408.52,"n":21669,"o":412.79,"t":"2026-04-14T04:00:00Z","v":499975,"vw":414.800315},{"c":417.3,"h":423.98,"l":406.1938,"n":18887,"o":413.63,"t":"2026-04-15T04:00:00Z","v":352369,"vw":416.941816},{"c":426.27,"h":429.9999,"l":417.65,"n":17493,"o":418.47,"t":"2026-04-16T04:00:00Z","v":312084,"vw":425.214088},{"c":422.58,"h":427.26,"l":404.715,"n":22901,"o":419.61,"t":"2026-04-17T04:00:00Z","v":469800,"vw":418.835099},{"c":434.82,"h":436.01,"l":420.785,"n":18090,"o":425,"t":"2026-04-20T04:00:00Z","v":317648,"vw":431.67199},{"c":437.72,"h":444.75,"l":436.5,"n":16063,"o":437.78,"t":"2026-04-21T04:00:00Z","v":301310,"vw":439.735826},{"c":439.5,"h":449,"l":432.7386,"n":17530,"o":446.01,"t":"2026-04-22T04:00:00Z","v":303455,"vw":439.87458},{"c":439.15,"h":445.4451,"l":432.36,"n":16977,"o":440.82,"t":"2026-04-23T04:00:00Z","v":288562,"vw":437.711599},{"c":438.91,"h":439.455,"l":427.385,"n":15843,"o":437.6,"t":"2026-04-24T04:00:00Z","v":266982,"vw":435.068273},{"c":436.9,"h":449.52,"l":429.81,"n":17199,"o":442.16,"t":"2026-04-27T04:00:00Z","v":343447,"vw":436.937428},{"c":430.9,"h":445.01,"l":427.77,"n":19747,"o":443.44,"t":"2026-04-28T04:00:00Z","v":354213,"vw":433.353303},{"c":439.03,"h":440.89,"l":426.13,"n":17933,"o":436.07,"t":"2026-04-29T04:00:00Z","v":319579,"vw":436.250268},{"c":443.67,"h":443.95,"l":425.93,"n":16440,"o":432.15,"t":"2026-04-30T04:00:00Z","v":423737,"vw":441.670942},{"c":433.62,"h":443,"l":429.32,"n":18718,"o":442.34,"t":"2026-05-01T04:00:00Z","v":374544,"vw":433.332918},{"c":432.83,"h":442.29,"l":432.13,"n":16976,"o":433.6,"t":"2026-05-04T04:00:00Z","v":287355,"vw":434.939666},{"c":430.44,"h":437.09,"l":423.44,"n":18291,"o":431.89,"t":"2026-05-05T04:00:00Z","v":348703,"vw":431.428502},{"c":419.75,"h":426.95,"l":414.88,"n":23500,"o":417.4,"t":"2026-05-06T04:00:00Z","v":477561,"vw":419.440614},{"c":399.08,"h":454.84,"l":396.1,"n":30638,"o":425.02,"t":"2026-05-07T04:00:00Z","v":649763,"vw":410.118873},{"c":394.2,"h":405.79,"l":390.22,"n":18308,"o":395.58,"t":"2026-05-08T04:00:00Z","v":396103,"vw":398.455833},{"c":402.63,"h":408.7699,"l":393.39,"n":19355,"o":396.5,"t":"2026-05-11T04:00:00Z","v":346439,"vw":402.521968},{"c":401.39,"h":409.99,"l":389.385,"n":20662,"o":405.18,"t":"2026-05-12T04:00:00Z","v":374657,"vw":397.954706},{"c":386.51,"h":396.59,"l":375.315,"n":23687,"o":396.59,"t":"2026-05-13T04:00:00Z","v":442078,"vw":384.538202},{"c":388.5,"h":395.4151,"l":378.3,"n":16457,"o":385,"t":"2026-05-14T04:00:00Z","v":348383,"vw":388.604378},{"c":385.17,"h":391.02,"l":383.0001,"n":17909,"o":384.97,"t":"2026-05-15T04:00:00Z","v":436992,"vw":385.94096},{"c":386.61,"h":390.19,"l":382.02,"n":13983,"o":383.88,"t":"2026-05-18T04:00:00Z","v":240591,"vw":386.092373},{"c":394.57,"h":396.0999,"l":382.515,"n":17225,"o":388.17,"t":"2026-05-19T04:00:00Z","v":314132,"vw":392.248277},{"c":402.53,"h":402.8,"l":384.83,"n":21952,"o":393.4,"t":"2026-05-20T04:00:00Z","v":557798,"vw":398.979241},{"c":396.98,"h":406.5,"l":393.7,"n":16352,"o":401.9,"t":"2026-05-21T04:00:00Z","v":315786,"vw":397.896375},{"c":402.03,"h":407.36,"l":393,"n":15539,"o":394.35,"t":"2026-05-22T04:00:00Z","v":288778,"vw":401.771701},{"c":400.09,"h":409.67,"l":396.151,"n":19179,"o":402.33,"t":"2026-05-26T04:00:00Z","v":369213,"vw":401.155246},{"c":406.09,"h":413.6,"l":391.63,"n":19457,"o":395.01,"t":"2026-05-27T04:00:00Z","v":438889,"vw":407.684323},{"c":401.32,"h":412.8699,"l":399.68,"n":20902,"o":407.02,"t":"2026-05-28T04:00:00Z","v":366074,"vw":404.55687},{"c":393,"h":400.16,"l":391.445,"n":20326,"o":395,"t":"2026-05-29T04:00:00Z","v":1343482,"vw":393.386251},{"c":368.23,"h":396.11,"l":368.05,"n":26152,"o":392.45,"t":"2026-06-01T04:00:00Z","v":520281,"vw":374.455116},{"c":370.82,"h":375.25,"l":361.2,"n":18846,"o":369.96,"t":"2026-06-02T04:00:00Z","v":457165,"vw":368.961807},{"c":406.76,"h":411.02,"l":372.15,"n":23784,"o":373,"t":"2026-06-03T04:00:00Z","v":486165,"vw":400.042963},{"c":406.73,"h":413.6899,"l":397.6308,"n":18670,"o":402.24,"t":"2026-06-04T04:00:00Z","v":422381,"vw":407.708803},{"c":389.79,"h":400.94,"l":386.77,"n":17515,"o":400.94,"t":"2026-06-05T04:00:00Z","v":291747,"vw":392.350846},{"c":396.14,"h":405.82,"l":390.74,"n":14519,"o":392,"t":"2026-06-08T04:00:00Z","v":270625,"vw":398.576667},{"c":382.11,"h":404.44,"l":380.88,"n":18497,"o":394.95,"t":"2026-06-09T04:00:00Z","v":369066,"vw":385.425363},{"c":375.18,"h":389.41,"l":375.11,"n":18742,"o":381.67,"t":"2026-06-10T04:00:00Z","v":376843,"vw":378.479828},{"c":369.55,"h":380.895,"l":367.46,"n":17086,"o":379.76,"t":"2026-06-11T04:00:00Z","v":499670,"vw":370.524813},{"c":378.91,"h":389.65,"l":366.6,"n":16983,"o":367.5,"t":"2026-06-12T04:00:00Z","v":342060,"vw":381.111978},{"c":362.78,"h":372.88,"l":361.92,"n":20411,"o":366.9,"t":"2026-06-15T04:00:00Z","v":441547,"vw":366.262098},{"c":356.35,"h":363.85,"l":354.082,"n":19935,"o":357.18,"t":"2026-06-16T04:00:00Z","v":361288,"vw":357.851009},{"c":354.48,"h":361.99,"l":352,"n":17537,"o":357.01,"t":"2026-06-17T04:00:00Z","v":336127,"vw":354.761757},{"c":355.11,"h":359.25,"l":351.81,"n":18897,"o":354.51,"t":"2026-06-18T04:00:00Z","v":995297,"vw":355.327698},{"c":361.11,"h":361.24,"l":348.46,"n":18509,"o":356.48,"t":"2026-06-22T04:00:00Z","v":509144,"vw":357.183423},{"c":369.9,"h":378.995,"l":352.85,"n":22535,"o":352.88,"t":"2026-06-23T04:00:00Z","v":499912,"vw":369.957672},{"c":377.56,"h":378.72,"l":364.56,"n":17848,"o":366.33,"t":"2026-06-24T04:00:00Z","v":361094,"vw":375.266243},{"c":391.04,"h":393.24,"l":374.7,"n":18086,"o":375.6,"t":"2026-06-25T04:00:00Z","v":378634,"vw":389.676631},{"c":395.79,"h":403.3,"l":380.8,"n":17275,"o":380.8,"t":"2026-06-26T04:00:00Z","v":521360,"vw":396.035154},{"c":419.98,"h":421.19,"l":396.14,"n":23829,"o":398.34,"t":"2026-06-29T04:00:00Z","v":520874,"vw":416.38882},{"c":437.64,"h":440.28,"l":421.935,"n":30698,"o":425,"t":"2026-06-30T04:00:00Z","v":814103,"vw":436.520611},{"c":415.02,"h":444,"l":414.8,"n":25864,"o":434,"t":"2026-07-01T04:00:00Z","v":480111,"vw":421.318026},{"c":407.2,"h":421.03,"l":397.51,"n":21680,"o":417.445,"t":"2026-07-02T04:00:00Z","v":487176,"vw":406.325241},{"c":402.8,"h":411.25,"l":402.09,"n":18665,"o":405.62,"t":"2026-07-06T04:00:00Z","v":347804,"vw":404.353778},{"c":402.76,"h":406.71,"l":395.9,"n":16046,"o":404.9,"t":"2026-07-07T04:00:00Z","v":298955,"vw":402.006075},{"c":394.57,"h":407.1,"l":390,"n":19675,"o":406.74,"t":"2026-07-08T04:00:00Z","v":390995,"vw":394.708954},{"c":390.77,"h":403.2999,"l":390.17,"n":14647,"o":393.36,"t":"2026-07-09T04:00:00Z","v":294534,"vw":394.920033},{"c":397.82,"h":397.95,"l":385,"n":13118,"o":390,"t":"2026-07-10T04:00:00Z","v":229627,"vw":393.801247},{"c":408.92,"h":416.8499,"l":402.4049,"n":16099,"o":405,"t":"2026-07-13T04:00:00Z","v":302133,"vw":410.004281},{"c":415.93,"h":416.44,"l":401.99,"n":12658,"o":410,"t":"2026-07-14T04:00:00Z","v":235827,"vw":412.985281},{"c":413.44,"h":423.87,"l":410.22,"n":12529,"o":418.93,"t":"2026-07-15T04:00:00Z","v":193821,"vw":414.117784},{"c":416.05,"h":423,"l":404.19,"n":12069,"o":413.14,"t":"2026-07-16T04:00:00Z","v":221971,"vw":415.323633},{"c":415.7,"h":429.78,"l":406.46,"n":17025,"o":422.23,"t":"2026-07-17T04:00:00Z","v":319650,"vw":415.993027},{"c":405.87,"h":419.52,"l":405.39,"n":14837,"o":415.35,"t":"2026-07-20T04:00:00Z","v":251473,"vw":411.288966},{"c":418.91,"h":420.26,"l":408,"n":13889,"o":408.04,"t":"2026-07-21T04:00:00Z","v":232428,"vw":417.081805},{"c":433.1,"h":435.32,"l":419.97,"n":17556,"o":420.16,"t":"2026-07-22T04:00:00Z","v":322641,"vw":431.528235},{"c":425.55,"h":437.295,"l":422.65,"n":15961,"o":436.93,"t":"2026-07-23T04:00:00Z","v":229455,"vw":426.696484},{"c":419.44,"h":429.86,"l":419.03,"n":12803,"o":423.97,"t":"2026-07-24T04:00:00Z","v":183890,"vw":421.40977},{"c":396.62,"h":421.16,"l":395.61,"n":15753,"o":415.96,"t":"2026-07-27T04:00:00Z","v":266318,"vw":402.256023},{"c":389.42,"h":398.62,"l":387.01,"n":16014,"o":396.04,"t":"2026-07-28T04:00:00Z","v":332359,"vw":390.762642},{"c":389.41,"h":399.02,"l":387.765,"n":16340,"o":397.48,"t":"2026-07-29T04:00:00Z","v":258120,"vw":391.107372},{"c":394.25,"h":395.8422,"l":377.83,"n":17710,"o":386,"t":"2026-07-30T04:00:00Z","v":267920,"vw":390.260811},{"c":402.58,"h":407.705,"l":394.85,"n":14680,"o":395.36,"t":"2026-07-31T04:00:00Z","v":392046,"vw":402.127357},{"c":406.15,"h":406.48,"l":385.3319,"n":17813,"o":389.06,"t":"2026-08-03T04:00:00Z","v":366590,"vw":402.507214},{"c":395.52,"h":411.46,"l":394.72,"n":17933,"o":405.35,"t":"2026-08-04T04:00:00Z","v":368943,"vw":398.884959},{"c":381.88,"h":397.0982,"l":379.53,"n":19736,"o":394.67,"t":"2026-08-05T04:00:00Z","v":350946,"vw":384.697277},{"c":355.64,"h":394.23,"l":346.53,"n":34136,"o":394.23,"t":"2026-08-06T04:00:00Z","v":818322,"vw":357.290828},{"c":340.65,"h":360.84,"l":340.58,"n":25374,"o":360.84,"t":"2026-08-07T04:00:00Z","v":492693,"vw":348.579027},{"c":350.44,"h":353.83,"l":340.23,"n":23165,"o":346.3,"t":"2026-08-10T04:00:00Z","v":474531,"vw":349.028678},{"c":364.97,"h":368.97,"l":347.65,"n":20829,"o":350,"t":"2026-08-11T04:00:00Z","v":462018,"vw":361.060468},{"c":342.77,"h":362.99,"l":339.5,"n":25194,"o":360.87,"t":"2026-08-12T04:00:00Z","v":506054,"vw":345.206679},{"c":347.04,"h":350.515,"l":335.1001,"n":18441,"o":336.49,"t":"2026-08-13T04:00:00Z","v":373321,"vw":346.138918},{"c":358.52,"h":361.28,"l":347.0501,"n":18503,"o":348.03,"t":"2026-08-14T04:00:00Z","v":326987,"vw":357.829362},{"c":360.79,"h":364,"l":352.75,"n":14501,"o":357.66,"t":"2026-08-17T04:00:00Z","v":257027,"vw":359.706451},{"c":365.36,"h":366.8,"l":357.2785,"n":16269,"o":362.68,"t":"2026-08-18T04:00:00Z","v":333424,"vw":362.984743},{"c":373.18,"h":375.915,"l":367.99,"n":16709,"o":370,"t":"2026-08-19T04:00:00Z","v":357652,"vw":372.179829},{"c":369.56,"h":396.78,"l":357.68,"n":33590,"o":376.85,"t":"2026-08-20T04:00:00Z","v":979495,"vw":371.596682},{"c":383.64,"h":386.36,"l":372.47,"n":19609,"o":373.64,"t":"2026-08-21T04:00:00Z","v":330983,"vw":381.63529},{"c":373.45,"h":386.12,"l":369.67,"n":18463,"o":377.57,"t":"2026-08-24T04:00:00Z","v":348442,"vw":374.117986},{"c":372.79,"h":376.54,"l":365.1615,"n":15099,"o":368.18,"t":"2026-08-25T04:00:00Z","v":245193,"vw":372.66208},{"c":369.4,"h":383.044,"l":367.8003,"n":14391,"o":369.58,"t":"2026-08-26T04:00:00Z","v":289974,"vw":372.216103},{"c":369.71,"h":371.71,"l":363.705,"n":12540,"o":369.21,"t":"2026-08-27T04:00:00Z","v":275147,"vw":368.668714},{"c":364.38,"h":376,"l":361.6,"n":11266,"o":370.79,"t":"2026-08-28T04:00:00Z","v":200655,"vw":364.327085},{"c":374.34,"h":376,"l":366.6101,"n":13639,"o":370,"t":"2026-08-31T04:00:00Z","v":391540,"vw":372.948469},{"c":369.93,"h":377.38,"l":365,"n":13550,"o":377.14,"t":"2026-09-01T04:00:00Z","v":268461,"vw":368.950928},{"c":367.32,"h":368.79,"l":361.54,"n":14501,"o":367,"t":"2026-09-02T04:00:00Z","v":279974,"vw":366.16224},{"c":366.5,"h":370.26,"l":363.3435,"n":14311,"o":370.15,"t":"2026-09-03T04:00:00Z","v":272531,"vw":366.988605},{"c":362.42,"h":367.065,"l":358.005,"n":14111,"o":360.31,"t":"2026-09-04T04:00:00Z","v":272550,"vw":362.126269},{"c":381.9,"h":383.93,"l":368.365,"n":18908,"o":369.47,"t":"2026-09-08T04:00:00Z","v":332781,"vw":379.526075},{"c":374.06,"h":393,"l":373,"n":18372,"o":383.8,"t":"2026-09-09T04:00:00Z","v":310663,"vw":377.631355},{"c":366.1,"h":377.595,"l":365.01,"n":16319,"o":376.23,"t":"2026-09-10T04:00:00Z","v":308651,"vw":367.424384},{"c":369.1,"h":371.0751,"l":363.01,"n":14585,"o":363.01,"t":"2026-09-11T04:00:00Z","v":271368,"vw":368.784023},{"c":365.27,"h":381.43,"l":363.655,"n":18831,"o":375.4,"t":"2026-09-14T04:00:00Z","v":347555,"vw":368.650985},{"c":371.63,"h":376.83,"l":367.0775,"n":15854,"o":369.93,"t":"2026-09-15T04:00:00Z","v":287332,"vw":372.030681},{"c":348.57,"h":367.64,"l":347.27,"n":22733,"o":365.58,"t":"2026-09-16T04:00:00Z","v":463609,"vw":351.486761},{"c":347.2,"h":353.9643,"l":346.505,"n":18108,"o":347.46,"t":"2026-09-17T04:00:00Z","v":434558,"vw":347.866538},{"c":352.67,"h":360.59,"l":346.08,"n":21584,"o":347.65,"t":"2026-09-18T04:00:00Z","v":1355629,"vw":352.423792},{"c":366.8,"h":369.46,"l":343.4,"n":23528,"o":349.74,"t":"2026-09-21T04:00:00Z","v":607633,"vw":363.119572},{"c":355.24,"h":366.38,"l":354.64,"n":17773,"o":366.38,"t":"2026-09-22T04:00:00Z","v":448750,"vw":357.01647},{"c":335.74,"h":358.945,"l":335,"n":22115,"o":357.98,"t":"2026-09-23T04:00:00Z","v":433941,"vw":341.286491},{"c":338.25,"h":342.67,"l":334.1265,"n":18219,"o":338.16,"t":"2026-09-24T04:00:00Z","v":345764,"vw":338.43077},{"c":341.07,"h":343.38,"l":332.21,"n":15690,"o":333.88,"t":"2026-09-25T04:00:00Z","v":288296,"vw":340.584768},{"c":338.15,"h":344.41,"l":337.26,"n":12954,"o":344,"t":"2026-09-28T04:00:00Z","v":254705,"vw":339.621612},{"c":328.7,"h":341.07,"l":328.46,"n":15871,"o":334.14,"t":"2026-09-29T04:00:00Z","v":270411,"vw":331.167864},{"c":325.83,"h":332.47,"l":324.8,"n":14566,"o":329.85,"t":"2026-09-30T04:00:00Z","v":336039,"vw":327.39551},{"c":336.46,"h":338.29,"l":325.22,"n":16611,"o":326,"t":"2026-10-01T04:00:00Z","v":349505,"vw":335.782807},{"c":340.19,"h":340.61,"l":334.95,"n":13761,"o":336.73,"t":"2026-10-02T04:00:00Z","v":291894,"vw":338.864685},{"c":344.67,"h":349.47,"l":338.67,"n":13529,"o":340.56,"t":"2026-10-05T04:00:00Z","v":270808,"vw":345.023257},{"c":355.16,"h":358,"l":343.5032,"n":18380,"o":343.91,"t":"2026-10-06T04:00:00Z","v":394180,"vw":353.670381},{"c":345.79,"h":358.5,"l":341.47,"n":15365,"o":356.43,"t":"2026-10-07T04:00:00Z","v":286198,"vw":346.304665},{"c":357.78,"h":360.96,"l":350.98,"n":20035,"o":350.98,"t":"2026-10-08T04:00:00Z","v":323890,"vw":357.193577},{"c":360.98,"h":366,"l":358.66,"n":12857,"o":360.31,"t":"2026-10-09T04:00:00Z","v":209890,"vw":361.70379},{"c":365.32,"h":369.08,"l":363.2029,"n":14799,"o":366.01,"t":"2026-10-12T04:00:00Z","v":213462,"vw":365.472881},{"c":369.13,"h":369.4,"l":363.04,"n":13080,"o":366.96,"t":"2026-10-13T04:00:00Z","v":202432,"vw":367.384139},{"c":354.57,"h":370,"l":353,"n":16082,"o":369.48,"t":"2026-10-14T04:00:00Z","v":328123,"vw":355.677801},{"c":346.52,"h":356.9,"l":343.06,"n":14523,"o":355.58,"t":"2026-10-15T04:00:00Z","v":249220,"vw":347.360499},{"c":350.92,"h":351.86,"l":345.99,"n":15958,"o":348.48,"t":"2026-10-16T04:00:00Z","v":283104,"vw":349.650906},{"c":344.61,"h":352.85,"l":341.4101,"n":13904,"o":349.81,"t":"2026-10-19T04:00:00Z","v":260953,"vw":345.738634},{"c":342.17,"h":348.64,"l":337.11,"n":13986,"o":348.64,"t":"2026-10-20T04:00:00Z","v":325685,"vw":342.510242},{"c":344.31,"h":350.27,"l":342.825,"n":13002,"o":343.25,"t":"2026-10-21T04:00:00Z","v":245203,"vw":345.719232},{"c":333.67,"h":344.105,"l":325.81,"n":17250,"o":342.99,"t":"2026-10-22T04:00:00Z","v":320964,"vw":333.003716}],"volatilityBars":[{"c":364.92,"h":365.03,"l":364.92,"n":7,"o":365.03,"t":"2026-09-22T08:45:00Z","v":150,"vw":364.993934},{"c":365.69,"h":365.69,"l":360.01,"n":10,"o":363.86,"t":"2026-09-22T11:00:00Z","v":400,"vw":364.197024},{"c":358.9681,"h":358.9681,"l":358.9681,"n":1,"o":358.9681,"t":"2026-09-22T11:45:00Z","v":50,"vw":358.9681},{"c":367.15,"h":367.15,"l":366.94,"n":5,"o":366.94,"t":"2026-09-22T13:15:00Z","v":110,"vw":367.056667},{"c":358.745,"h":366.38,"l":358.09,"n":486,"o":366.38,"t":"2026-09-22T13:30:00Z","v":13032,"vw":363.989575},{"c":359.5901,"h":362.67,"l":358.745,"n":598,"o":358.745,"t":"2026-09-22T13:45:00Z","v":11996,"vw":360.456648},{"c":359.99,"h":360.8399,"l":358,"n":561,"o":359.26,"t":"2026-09-22T14:00:00Z","v":7238,"vw":358.928616},{"c":360.9,"h":364.21,"l":359.98,"n":452,"o":360.64,"t":"2026-09-22T14:15:00Z","v":5383,"vw":361.514528},{"c":363.43,"h":363.825,"l":360.925,"n":562,"o":361.24,"t":"2026-09-22T14:30:00Z","v":6172,"vw":361.909881},{"c":362.305,"h":364.39,"l":361.65,"n":440,"o":363.5251,"t":"2026-09-22T14:45:00Z","v":5257,"vw":362.429867},{"c":363.635,"h":363.635,"l":362.29,"n":471,"o":362.29,"t":"2026-09-22T15:00:00Z","v":5559,"vw":363.064534},{"c":363.02,"h":363.9599,"l":362.725,"n":251,"o":363.9599,"t":"2026-09-22T15:15:00Z","v":2322,"vw":363.027091},{"c":364.075,"h":364.44,"l":363.1406,"n":302,"o":363.79,"t":"2026-09-22T15:30:00Z","v":3756,"vw":363.895221},{"c":365.055,"h":365.735,"l":364.175,"n":436,"o":364.46,"t":"2026-09-22T15:45:00Z","v":6303,"vw":364.870487},{"c":363.4,"h":364.61,"l":362.9762,"n":282,"o":364.56,"t":"2026-09-22T16:00:00Z","v":3074,"vw":363.662297},{"c":362.3625,"h":363.54,"l":361.79,"n":222,"o":363.54,"t":"2026-09-22T16:15:00Z","v":2747,"vw":362.423978},{"c":361.665,"h":362.79,"l":361.41,"n":292,"o":362.79,"t":"2026-09-22T16:30:00Z","v":4983,"vw":361.765733},{"c":361.205,"h":361.99,"l":360.29,"n":268,"o":361.655,"t":"2026-09-22T16:45:00Z","v":3855,"vw":361.096991},{"c":360.45,"h":361.65,"l":360.45,"n":234,"o":361.42,"t":"2026-09-22T17:00:00Z","v":2634,"vw":361.130966},{"c":360.01,"h":360.67,"l":359.235,"n":589,"o":360.03,"t":"2026-09-22T17:15:00Z","v":12157,"vw":359.760345},{"c":359.93,"h":360.47,"l":359.58,"n":378,"o":360.2,"t":"2026-09-22T17:30:00Z","v":4621,"vw":359.990482},{"c":358.53,"h":360.18,"l":357.5,"n":797,"o":359.94,"t":"2026-09-22T17:45:00Z","v":12611,"vw":358.953755},{"c":358,"h":359.75,"l":358,"n":554,"o":358.705,"t":"2026-09-22T18:00:00Z","v":11297,"vw":358.846707},{"c":358.89,"h":358.93,"l":356.83,"n":633,"o":357.71,"t":"2026-09-22T18:15:00Z","v":8317,"vw":357.620844},{"c":358.065,"h":359.2475,"l":357.68,"n":446,"o":359.2475,"t":"2026-09-22T18:30:00Z","v":5461,"vw":358.164427},{"c":357.2783,"h":358.885,"l":357.18,"n":577,"o":358.105,"t":"2026-09-22T18:45:00Z","v":9214,"vw":358.16694},{"c":357.495,"h":357.68,"l":356.47,"n":626,"o":357.44,"t":"2026-09-22T19:00:00Z","v":8442,"vw":357.249772},{"c":357.24,"h":358.09,"l":357.01,"n":839,"o":357.495,"t":"2026-09-22T19:15:00Z","v":13214,"vw":357.449638},{"c":356.07,"h":357.34,"l":355.61,"n":1392,"o":357.03,"t":"2026-09-22T19:30:00Z","v":25315,"vw":356.835656},{"c":355.39,"h":357.1,"l":354.64,"n":3228,"o":356.185,"t":"2026-09-22T19:45:00Z","v":63755,"vw":355.742626},{"c":355.24,"h":355.25,"l":355.24,"n":49,"o":355.25,"t":"2026-09-22T20:00:00Z","v":177928,"vw":355.240031},{"c":355.24,"h":355.24,"l":355.24,"n":1,"o":355.24,"t":"2026-09-22T20:30:00Z","v":2304,"vw":355.24},{"c":355.71,"h":355.71,"l":355.71,"n":4,"o":355.71,"t":"2026-09-22T23:45:00Z","v":107,"vw":355.71},{"c":356.135,"h":361.1081,"l":356.135,"n":2,"o":361.1081,"t":"2026-09-23T12:15:00Z","v":246,"vw":359.895149},{"c":362.65,"h":362.65,"l":362.65,"n":1,"o":362.65,"t":"2026-09-23T12:45:00Z","v":50,"vw":362.65},{"c":354.39,"h":358.945,"l":351.62,"n":233,"o":357.98,"t":"2026-09-23T13:30:00Z","v":6629,"vw":356.50292},{"c":356.09,"h":357.61,"l":355.47,"n":219,"o":355.47,"t":"2026-09-23T13:45:00Z","v":3004,"vw":356.331349},{"c":355.9025,"h":357.01,"l":354.51,"n":533,"o":356.505,"t":"2026-09-23T14:00:00Z","v":6759,"vw":355.906928},{"c":353.845,"h":356.415,"l":353.83,"n":425,"o":355.08,"t":"2026-09-23T14:15:00Z","v":5134,"vw":355.154517},{"c":351.62,"h":356.09,"l":351.62,"n":508,"o":354.49,"t":"2026-09-23T14:30:00Z","v":8552,"vw":354.262283},{"c":350.92,"h":351.8615,"l":349.52,"n":654,"o":351.8615,"t":"2026-09-23T14:45:00Z","v":11346,"vw":350.05547},{"c":351.71,"h":351.73,"l":349.71,"n":429,"o":351.49,"t":"2026-09-23T15:00:00Z","v":4732,"vw":350.692101},{"c":351.24,"h":352.76,"l":350.0701,"n":547,"o":352.02,"t":"2026-09-23T15:15:00Z","v":10533,"vw":351.10623},{"c":347,"h":351.61,"l":346.95,"n":1022,"o":351.61,"t":"2026-09-23T15:30:00Z","v":20923,"vw":348.275698},{"c":345.4392,"h":347.49,"l":344.955,"n":692,"o":346.91,"t":"2026-09-23T15:45:00Z","v":12767,"vw":345.972873},{"c":343.45,"h":345.75,"l":343.45,"n":938,"o":345.32,"t":"2026-09-23T16:00:00Z","v":19410,"vw":344.628314},{"c":344.88,"h":344.88,"l":342.62,"n":879,"o":343.62,"t":"2026-09-23T16:15:00Z","v":20722,"vw":343.307888},{"c":344.99,"h":345.795,"l":344.59,"n":512,"o":344.79,"t":"2026-09-23T16:30:00Z","v":6926,"vw":345.10189},{"c":343.38,"h":345.38,"l":342.41,"n":792,"o":345.07,"t":"2026-09-23T16:45:00Z","v":8053,"vw":344.071566},{"c":341.55,"h":343.49,"l":341.55,"n":561,"o":343.49,"t":"2026-09-23T17:00:00Z","v":9339,"vw":342.829068},{"c":342.44,"h":342.459,"l":341.55,"n":238,"o":341.55,"t":"2026-09-23T17:15:00Z","v":4144,"vw":342.260795},{"c":342.18,"h":342.895,"l":341.6,"n":763,"o":342.13,"t":"2026-09-23T17:30:00Z","v":14150,"vw":342.169743},{"c":342.58,"h":342.58,"l":341,"n":842,"o":342.17,"t":"2026-09-23T17:45:00Z","v":15507,"vw":341.909679},{"c":342.18,"h":343.1,"l":341.91,"n":648,"o":342.94,"t":"2026-09-23T18:00:00Z","v":12563,"vw":342.443685},{"c":341.89,"h":342.3,"l":341.31,"n":425,"o":342.075,"t":"2026-09-23T18:15:00Z","v":5690,"vw":341.796106},{"c":339.69,"h":342.025,"l":339.69,"n":728,"o":342.025,"t":"2026-09-23T18:30:00Z","v":9832,"vw":340.552489},{"c":338.975,"h":339.42,"l":338.25,"n":707,"o":339.42,"t":"2026-09-23T18:45:00Z","v":8951,"vw":338.817258},{"c":338.395,"h":338.99,"l":337.53,"n":990,"o":338.99,"t":"2026-09-23T19:00:00Z","v":20220,"vw":338.235696},{"c":335.63,"h":338.395,"l":335.225,"n":1144,"o":338.395,"t":"2026-09-23T19:15:00Z","v":21359,"vw":336.644927},{"c":337.93,"h":338.8,"l":335.65,"n":1634,"o":335.65,"t":"2026-09-23T19:30:00Z","v":34657,"vw":337.382202},{"c":335.74,"h":338.19,"l":335,"n":3407,"o":337.9625,"t":"2026-09-23T19:45:00Z","v":64145,"vw":336.010637},{"c":335.74,"h":335.74,"l":335.74,"n":52,"o":335.74,"t":"2026-09-23T20:00:00Z","v":58808,"vw":335.74},{"c":335.74,"h":335.74,"l":335.74,"n":2,"o":335.74,"t":"2026-09-23T20:15:00Z","v":1328,"vw":335.74},{"c":338.49,"h":338.49,"l":338.49,"n":2,"o":338.49,"t":"2026-09-23T21:30:00Z","v":101,"vw":338.49},{"c":337.868,"h":337.868,"l":337.868,"n":3,"o":337.868,"t":"2026-09-23T22:15:00Z","v":103,"vw":337.868},{"c":337.05,"h":337.11,"l":337.05,"n":3,"o":337.11,"t":"2026-09-23T23:15:00Z","v":190,"vw":337.079841},{"c":337.76,"h":337.76,"l":337.76,"n":6,"o":337.76,"t":"2026-09-24T08:15:00Z","v":148,"vw":337.76},{"c":341,"h":341,"l":341,"n":1,"o":341,"t":"2026-09-24T12:30:00Z","v":40,"vw":341},{"c":340.29,"h":340.73,"l":338.0717,"n":404,"o":338.16,"t":"2026-09-24T13:30:00Z","v":9033,"vw":338.889817},{"c":341.04,"h":341.47,"l":339.131,"n":541,"o":341.08,"t":"2026-09-24T13:45:00Z","v":9551,"vw":340.685771},{"c":341.55,"h":342.0299,"l":339.48,"n":563,"o":340.83,"t":"2026-09-24T14:00:00Z","v":9513,"vw":340.523783},{"c":340.6725,"h":342.67,"l":339.8475,"n":680,"o":341.96,"t":"2026-09-24T14:15:00Z","v":18440,"vw":341.776998},{"c":338.83,"h":340.81,"l":338.83,"n":395,"o":340.72,"t":"2026-09-24T14:30:00Z","v":6917,"vw":339.980982},{"c":339.5,"h":339.81,"l":338.32,"n":494,"o":338.73,"t":"2026-09-24T14:45:00Z","v":6415,"vw":339.091295},{"c":340.82,"h":341.59,"l":339.965,"n":549,"o":339.965,"t":"2026-09-24T15:00:00Z","v":8953,"vw":340.413086},{"c":340.96,"h":341.095,"l":339.5,"n":448,"o":340.4125,"t":"2026-09-24T15:15:00Z","v":6825,"vw":340.307458},{"c":339.09,"h":341.19,"l":338.3,"n":547,"o":340.9525,"t":"2026-09-24T15:30:00Z","v":14175,"vw":339.437333},{"c":338.38,"h":339.255,"l":338.3001,"n":408,"o":339.135,"t":"2026-09-24T15:45:00Z","v":5799,"vw":338.686496},{"c":337.25,"h":339.16,"l":337.25,"n":585,"o":338.31,"t":"2026-09-24T16:00:00Z","v":8713,"vw":338.008168},{"c":336.055,"h":337.32,"l":334.4,"n":1341,"o":336.625,"t":"2026-09-24T16:15:00Z","v":20447,"vw":335.956554},{"c":335.67,"h":335.93,"l":334.1265,"n":533,"o":335.46,"t":"2026-09-24T16:30:00Z","v":7046,"vw":335.094949},{"c":337.57,"h":337.57,"l":335.33,"n":381,"o":335.33,"t":"2026-09-24T16:45:00Z","v":7896,"vw":336.667043},{"c":336.19,"h":336.93,"l":335.6801,"n":335,"o":336.93,"t":"2026-09-24T17:00:00Z","v":7273,"vw":336.482523},{"c":336.16,"h":337.07,"l":335.29,"n":398,"o":336.13,"t":"2026-09-24T17:15:00Z","v":7166,"vw":336.147309},{"c":337.04,"h":337.525,"l":335.9865,"n":322,"o":336.025,"t":"2026-09-24T17:30:00Z","v":3266,"vw":336.686826},{"c":337.39,"h":337.47,"l":336.6869,"n":289,"o":336.785,"t":"2026-09-24T17:45:00Z","v":3872,"vw":337.249829},{"c":337.65,"h":338.73,"l":337.39,"n":508,"o":337.39,"t":"2026-09-24T18:00:00Z","v":8999,"vw":337.783748},{"c":338.06,"h":338.63,"l":337.295,"n":477,"o":337.66,"t":"2026-09-24T18:15:00Z","v":6023,"vw":337.956656},{"c":336.9,"h":338.08,"l":336.4525,"n":421,"o":337.96,"t":"2026-09-24T18:30:00Z","v":4969,"vw":337.228497},{"c":337.12,"h":337.57,"l":336.2001,"n":550,"o":337.26,"t":"2026-09-24T18:45:00Z","v":10022,"vw":337.148457},{"c":338.375,"h":338.45,"l":337.21,"n":703,"o":337.57,"t":"2026-09-24T19:00:00Z","v":12557,"vw":337.871799},{"c":338.7,"h":339,"l":337.965,"n":444,"o":338.42,"t":"2026-09-24T19:15:00Z","v":4992,"vw":338.286781},{"c":340.14,"h":340.14,"l":338.47,"n":1041,"o":338.685,"t":"2026-09-24T19:30:00Z","v":13781,"vw":339.043464},{"c":338.25,"h":340.015,"l":337.28,"n":2950,"o":339.96,"t":"2026-09-24T19:45:00Z","v":47372,"vw":338.079738},{"c":338.25,"h":338.25,"l":338.25,"n":53,"o":338.25,"t":"2026-09-24T20:00:00Z","v":59140,"vw":338.25},{"c":338.25,"h":338.25,"l":338.25,"n":1,"o":338.25,"t":"2026-09-24T20:15:00Z","v":2880,"vw":338.25},{"c":337,"h":337,"l":337,"n":19,"o":337,"t":"2026-09-25T08:15:00Z","v":108,"vw":337},{"c":333.92,"h":333.98,"l":333.92,"n":8,"o":333.98,"t":"2026-09-25T11:30:00Z","v":208,"vw":333.937245},{"c":337.82,"h":337.82,"l":337.82,"n":6,"o":337.82,"t":"2026-09-25T12:00:00Z","v":101,"vw":337.82},{"c":335,"h":335,"l":335,"n":14,"o":335,"t":"2026-09-25T12:15:00Z","v":148,"vw":335},{"c":336.8799,"h":336.885,"l":332.21,"n":347,"o":333.88,"t":"2026-09-25T13:30:00Z","v":12390,"vw":334.907926},{"c":339.03,"h":339.03,"l":336.52,"n":162,"o":337,"t":"2026-09-25T13:45:00Z","v":1820,"vw":337.116666},{"c":338.95,"h":338.95,"l":337.165,"n":297,"o":338.875,"t":"2026-09-25T14:00:00Z","v":3281,"vw":338.19372},{"c":337.9125,"h":340.13,"l":337.62,"n":466,"o":338.3325,"t":"2026-09-25T14:15:00Z","v":8500,"vw":339.235869},{"c":339.25,"h":340.2,"l":337.65,"n":609,"o":337.65,"t":"2026-09-25T14:30:00Z","v":12766,"vw":339.477191},{"c":339.0913,"h":339.4166,"l":338.09,"n":422,"o":339.4166,"t":"2026-09-25T14:45:00Z","v":5738,"vw":338.875168},{"c":340.72,"h":341.02,"l":339.21,"n":631,"o":339.36,"t":"2026-09-25T15:00:00Z","v":15389,"vw":340.036387},{"c":340.51,"h":341.05,"l":339.94,"n":446,"o":340.54,"t":"2026-09-25T15:15:00Z","v":10059,"vw":340.434088},{"c":341.34,"h":341.34,"l":340.17,"n":536,"o":340.99,"t":"2026-09-25T15:30:00Z","v":10139,"vw":340.64567},{"c":341.6299,"h":342.26,"l":340.72,"n":509,"o":341.195,"t":"2026-09-25T15:45:00Z","v":7331,"vw":341.360991},{"c":342.11,"h":342.12,"l":340.66,"n":580,"o":341.7,"t":"2026-09-25T16:00:00Z","v":11741,"vw":341.228377},{"c":342.32,"h":342.865,"l":341.43,"n":484,"o":342.14,"t":"2026-09-25T16:15:00Z","v":7132,"vw":342.094284},{"c":340.745,"h":342.46,"l":340.175,"n":466,"o":342.21,"t":"2026-09-25T16:30:00Z","v":11186,"vw":340.732324},{"c":340.13,"h":341.1,"l":340.05,"n":325,"o":340.23,"t":"2026-09-25T16:45:00Z","v":5813,"vw":340.623027},{"c":340.1,"h":340.5,"l":339.48,"n":339,"o":340.11,"t":"2026-09-25T17:00:00Z","v":4923,"vw":340.126354},{"c":339.88,"h":340.53,"l":339.6194,"n":209,"o":340.3684,"t":"2026-09-25T17:15:00Z","v":3393,"vw":340.14194},{"c":340.1,"h":340.27,"l":339.38,"n":352,"o":339.59,"t":"2026-09-25T17:30:00Z","v":3610,"vw":339.642432},{"c":340.5,"h":341.025,"l":340.19,"n":369,"o":340.2,"t":"2026-09-25T17:45:00Z","v":5953,"vw":340.534607},{"c":341.27,"h":341.95,"l":340.3401,"n":401,"o":340.6,"t":"2026-09-25T18:00:00Z","v":7873,"vw":341.023562},{"c":341.3,"h":341.3,"l":340.67,"n":523,"o":341,"t":"2026-09-25T18:15:00Z","v":4338,"vw":341.013655},{"c":340.805,"h":341.74,"l":340.6,"n":660,"o":340.76,"t":"2026-09-25T18:30:00Z","v":9875,"vw":340.997413},{"c":341.05,"h":341.2,"l":340.63,"n":252,"o":341.02,"t":"2026-09-25T18:45:00Z","v":3011,"vw":340.917831},{"c":342.64,"h":342.6599,"l":341.08,"n":482,"o":341.235,"t":"2026-09-25T19:00:00Z","v":7180,"vw":341.761461},{"c":341.54,"h":342.59,"l":341.465,"n":644,"o":342.55,"t":"2026-09-25T19:15:00Z","v":8113,"vw":342.142487},{"c":342.845,"h":342.97,"l":341.62,"n":853,"o":341.62,"t":"2026-09-25T19:30:00Z","v":9930,"vw":342.373099},{"c":341.155,"h":343.38,"l":341.14,"n":2332,"o":342.84,"t":"2026-09-25T19:45:00Z","v":34299,"vw":342.522435},{"c":341.07,"h":341.07,"l":341.07,"n":62,"o":341.07,"t":"2026-09-25T20:00:00Z","v":52456,"vw":341.07},{"c":341.18,"h":341.18,"l":341.18,"n":2,"o":341.18,"t":"2026-09-25T22:00:00Z","v":89,"vw":341.18},{"c":345.17,"h":345.17,"l":345.17,"n":4,"o":345.17,"t":"2026-09-28T10:45:00Z","v":70,"vw":345.17},{"c":344.99,"h":345.21,"l":344.99,"n":9,"o":345.21,"t":"2026-09-28T11:30:00Z","v":277,"vw":345.061156},{"c":344.91,"h":344.91,"l":344.91,"n":1,"o":344.91,"t":"2026-09-28T12:00:00Z","v":40,"vw":344.91},{"c":347.2025,"h":347.2025,"l":347.2025,"n":2,"o":347.2025,"t":"2026-09-28T12:15:00Z","v":135,"vw":347.2025},{"c":346,"h":346,"l":346,"n":1,"o":346,"t":"2026-09-28T12:45:00Z","v":100,"vw":346},{"c":345,"h":345,"l":344,"n":4,"o":344,"t":"2026-09-28T13:00:00Z","v":673,"vw":344.698795},{"c":344,"h":345.04,"l":344,"n":2,"o":345.04,"t":"2026-09-28T13:15:00Z","v":150,"vw":344.693333},{"c":342.27,"h":345.32,"l":339.78,"n":531,"o":344,"t":"2026-09-28T13:30:00Z","v":11898,"vw":342.61306},{"c":341.52,"h":341.64,"l":339.1055,"n":479,"o":341.32,"t":"2026-09-28T13:45:00Z","v":9257,"vw":340.732598},{"c":343.935,"h":344,"l":339.53,"n":371,"o":340.83,"t":"2026-09-28T14:00:00Z","v":5958,"vw":341.645955},{"c":341.85,"h":344.41,"l":341.55,"n":260,"o":343.96,"t":"2026-09-28T14:15:00Z","v":5213,"vw":342.820201},{"c":340.61,"h":342.45,"l":340.38,"n":365,"o":341.95,"t":"2026-09-28T14:30:00Z","v":4937,"vw":341.66672},{"c":340.3,"h":340.78,"l":339.3101,"n":283,"o":340.78,"t":"2026-09-28T14:45:00Z","v":2719,"vw":340.0925},{"c":340.475,"h":340.8991,"l":339.55,"n":330,"o":340.305,"t":"2026-09-28T15:00:00Z","v":5841,"vw":340.212911},{"c":340.605,"h":341.42,"l":339.78,"n":371,"o":340.73,"t":"2026-09-28T15:15:00Z","v":7112,"vw":340.643478},{"c":340.75,"h":342.05,"l":340.35,"n":324,"o":340.8076,"t":"2026-09-28T15:30:00Z","v":4466,"vw":340.950394},{"c":340.895,"h":340.9995,"l":340.2,"n":263,"o":340.45,"t":"2026-09-28T15:45:00Z","v":3624,"vw":340.631516},{"c":340.385,"h":340.895,"l":339.97,"n":240,"o":340.895,"t":"2026-09-28T16:00:00Z","v":2528,"vw":340.467799},{"c":340.385,"h":340.69,"l":339.28,"n":443,"o":340.385,"t":"2026-09-28T16:15:00Z","v":7278,"vw":339.835751},{"c":340.44,"h":340.5,"l":339.1,"n":293,"o":340.32,"t":"2026-09-28T16:30:00Z","v":3701,"vw":340.110317},{"c":339.94,"h":340.71,"l":339.94,"n":177,"o":340.27,"t":"2026-09-28T16:45:00Z","v":1810,"vw":340.236936},{"c":339.33,"h":340.61,"l":338.635,"n":534,"o":339.29,"t":"2026-09-28T17:00:00Z","v":7423,"vw":339.3182},{"c":341.49,"h":341.49,"l":339.105,"n":314,"o":339.11,"t":"2026-09-28T17:15:00Z","v":3670,"vw":340.382904},{"c":340.935,"h":341.8899,"l":340.86,"n":304,"o":341.65,"t":"2026-09-28T17:30:00Z","v":5428,"vw":341.186132},{"c":341.385,"h":341.76,"l":341.045,"n":374,"o":341.095,"t":"2026-09-28T17:45:00Z","v":4281,"vw":341.387069},{"c":341.11,"h":342.055,"l":340.765,"n":327,"o":341.775,"t":"2026-09-28T18:00:00Z","v":10461,"vw":341.248339},{"c":340.175,"h":341.06,"l":340.15,"n":196,"o":341.06,"t":"2026-09-28T18:15:00Z","v":2560,"vw":340.589552},{"c":340.45,"h":340.45,"l":339.72,"n":210,"o":339.91,"t":"2026-09-28T18:30:00Z","v":4003,"vw":340.007373},{"c":340.2088,"h":340.27,"l":339.76,"n":357,"o":339.7601,"t":"2026-09-28T18:45:00Z","v":4025,"vw":340.019135},{"c":339.775,"h":340.6129,"l":339.0901,"n":549,"o":340.4,"t":"2026-09-28T19:00:00Z","v":7666,"vw":339.938939},{"c":340.0963,"h":340.415,"l":339.54,"n":531,"o":339.87,"t":"2026-09-28T19:15:00Z","v":8071,"vw":339.930576},{"c":339.81,"h":340.24,"l":339.45,"n":778,"o":339.865,"t":"2026-09-28T19:30:00Z","v":8885,"vw":339.848493},{"c":337.96,"h":339.815,"l":337.26,"n":2119,"o":339.815,"t":"2026-09-28T19:45:00Z","v":34429,"vw":337.882004},{"c":338.15,"h":338.15,"l":337.96,"n":76,"o":337.96,"t":"2026-09-28T20:00:00Z","v":66255,"vw":338.149667},{"c":338.15,"h":338.15,"l":338.15,"n":1,"o":338.15,"t":"2026-09-28T20:30:00Z","v":54,"vw":338.15},{"c":338.15,"h":338.15,"l":338.15,"n":1,"o":338.15,"t":"2026-09-28T20:45:00Z","v":100,"vw":338.15},{"c":337.01,"h":338.14,"l":337.01,"n":21,"o":338.14,"t":"2026-09-29T09:15:00Z","v":327,"vw":337.951667},{"c":337,"h":337,"l":337,"n":2,"o":337,"t":"2026-09-29T09:30:00Z","v":80,"vw":337},{"c":337.88,"h":338.14,"l":337,"n":7,"o":337,"t":"2026-09-29T10:00:00Z","v":384,"vw":337.808421},{"c":337,"h":337,"l":337,"n":3,"o":337,"t":"2026-09-29T11:15:00Z","v":119,"vw":337},{"c":336.26,"h":336.26,"l":336.26,"n":11,"o":336.26,"t":"2026-09-29T11:45:00Z","v":233,"vw":336.26},{"c":336.51,"h":336.67,"l":336.51,"n":10,"o":336.67,"t":"2026-09-29T12:00:00Z","v":171,"vw":336.630736},{"c":336.8,"h":336.8,"l":334.6031,"n":3,"o":334.6031,"t":"2026-09-29T12:15:00Z","v":127,"vw":335.838856},{"c":334.51,"h":334.56,"l":334.51,"n":8,"o":334.56,"t":"2026-09-29T13:00:00Z","v":112,"vw":334.53551},{"c":336.65,"h":336.65,"l":336.65,"n":5,"o":336.65,"t":"2026-09-29T13:15:00Z","v":85,"vw":336.65},{"c":337.95,"h":339.6197,"l":333.77,"n":286,"o":334.14,"t":"2026-09-29T13:30:00Z","v":6229,"vw":334.774467},{"c":339.8635,"h":340.525,"l":337.88,"n":372,"o":338.395,"t":"2026-09-29T13:45:00Z","v":10398,"vw":338.920806},{"c":338.65,"h":341.07,"l":338.65,"n":249,"o":340.805,"t":"2026-09-29T14:00:00Z","v":4836,"vw":340.111844},{"c":336.12,"h":339.64,"l":335.96,"n":266,"o":337.8101,"t":"2026-09-29T14:15:00Z","v":3457,"vw":337.037275},{"c":334.72,"h":336.1451,"l":334.72,"n":523,"o":336,"t":"2026-09-29T14:30:00Z","v":6008,"vw":335.545467},{"c":334.465,"h":335.19,"l":334.02,"n":387,"o":334.83,"t":"2026-09-29T14:45:00Z","v":4383,"vw":334.403515},{"c":335.1299,"h":335.23,"l":334.04,"n":207,"o":334.42,"t":"2026-09-29T15:00:00Z","v":3940,"vw":334.550221},{"c":332.0003,"h":334.645,"l":332.0003,"n":447,"o":334.645,"t":"2026-09-29T15:15:00Z","v":4507,"vw":333.120467},{"c":333.1,"h":333.1,"l":332.4908,"n":197,"o":332.4908,"t":"2026-09-29T15:30:00Z","v":2082,"vw":332.879962},{"c":334,"h":334.1097,"l":332.765,"n":395,"o":333.39,"t":"2026-09-29T15:45:00Z","v":4069,"vw":333.379178},{"c":334.795,"h":335.12,"l":334.26,"n":167,"o":334.36,"t":"2026-09-29T16:00:00Z","v":1889,"vw":334.659554},{"c":335.3,"h":335.665,"l":334.805,"n":333,"o":334.92,"t":"2026-09-29T16:15:00Z","v":3820,"vw":335.110471},{"c":335.005,"h":336.169,"l":334.5,"n":223,"o":335.785,"t":"2026-09-29T16:30:00Z","v":3482,"vw":335.183937},{"c":334.285,"h":334.64,"l":333.595,"n":337,"o":334.64,"t":"2026-09-29T16:45:00Z","v":3909,"vw":334.009996},{"c":332.93,"h":334.7933,"l":332.47,"n":342,"o":334.285,"t":"2026-09-29T17:00:00Z","v":4997,"vw":333.232081},{"c":331.8,"h":332.95,"l":331.47,"n":357,"o":332.95,"t":"2026-09-29T17:15:00Z","v":4787,"vw":331.938834},{"c":331.3328,"h":331.985,"l":330.71,"n":521,"o":331.87,"t":"2026-09-29T17:30:00Z","v":7084,"vw":331.320137},{"c":331.62,"h":331.91,"l":330.8,"n":561,"o":331.22,"t":"2026-09-29T17:45:00Z","v":7330,"vw":331.358541},{"c":331.92,"h":331.92,"l":330.73,"n":484,"o":331.615,"t":"2026-09-29T18:00:00Z","v":6123,"vw":331.337856},{"c":330.93,"h":331.865,"l":330.87,"n":459,"o":331.865,"t":"2026-09-29T18:15:00Z","v":5798,"vw":331.242568},{"c":330.66,"h":330.955,"l":330.01,"n":592,"o":330.87,"t":"2026-09-29T18:30:00Z","v":8356,"vw":330.58071},{"c":329.575,"h":330.825,"l":329.575,"n":665,"o":330.825,"t":"2026-09-29T18:45:00Z","v":7187,"vw":330.117772},{"c":330.225,"h":330.7302,"l":329.12,"n":704,"o":329.76,"t":"2026-09-29T19:00:00Z","v":14487,"vw":330.131623},{"c":330.005,"h":331.0999,"l":329.7,"n":804,"o":330.2025,"t":"2026-09-29T19:15:00Z","v":13903,"vw":330.345213},{"c":330.29,"h":330.42,"l":329.4,"n":902,"o":330.235,"t":"2026-09-29T19:30:00Z","v":13707,"vw":329.935837},{"c":328.62,"h":330.21,"l":328.46,"n":2783,"o":330.21,"t":"2026-09-29T19:45:00Z","v":41246,"vw":329.197731},{"c":328.01,"h":330.405,"l":328.01,"n":61,"o":328.77,"t":"2026-09-29T20:00:00Z","v":57081,"vw":328.701189},{"c":329.42,"h":330.92,"l":329.42,"n":10,"o":330.92,"t":"2026-09-29T21:15:00Z","v":389,"vw":329.62},{"c":328.3675,"h":328.3675,"l":328.3675,"n":1,"o":328.3675,"t":"2026-09-29T23:00:00Z","v":300,"vw":328.3675},{"c":329.01,"h":329.01,"l":329.01,"n":12,"o":329.01,"t":"2026-09-29T23:45:00Z","v":100,"vw":329.01},{"c":328.9207,"h":328.9207,"l":328.9207,"n":2,"o":328.9207,"t":"2026-09-30T12:45:00Z","v":70,"vw":328.9207},{"c":325.97,"h":331.633,"l":325.2,"n":598,"o":329.85,"t":"2026-09-30T13:30:00Z","v":10744,"vw":328.634039},{"c":326.44,"h":328.92,"l":325.75,"n":414,"o":326.175,"t":"2026-09-30T13:45:00Z","v":7042,"vw":326.276756},{"c":326.69,"h":327.7172,"l":324.8,"n":706,"o":326.84,"t":"2026-09-30T14:00:00Z","v":9503,"vw":326.522058},{"c":326.325,"h":328.42,"l":326.325,"n":338,"o":326.69,"t":"2026-09-30T14:15:00Z","v":3692,"vw":327.287629},{"c":327.02,"h":327.68,"l":325.9303,"n":454,"o":326.29,"t":"2026-09-30T14:30:00Z","v":7193,"vw":326.952192},{"c":329.91,"h":330,"l":326.68,"n":526,"o":326.69,"t":"2026-09-30T14:45:00Z","v":13918,"vw":328.781945},{"c":330.345,"h":331.23,"l":329.895,"n":538,"o":329.895,"t":"2026-09-30T15:00:00Z","v":6613,"vw":330.568306},{"c":331.72,"h":331.75,"l":330.055,"n":253,"o":330.055,"t":"2026-09-30T15:15:00Z","v":3981,"vw":331.066899},{"c":331.22,"h":331.42,"l":330.525,"n":247,"o":330.86,"t":"2026-09-30T15:30:00Z","v":3753,"vw":331.062691},{"c":331.81,"h":332.025,"l":331.04,"n":176,"o":331.27,"t":"2026-09-30T15:45:00Z","v":2858,"vw":331.776987},{"c":331.27,"h":331.46,"l":330.6368,"n":273,"o":330.9625,"t":"2026-09-30T16:00:00Z","v":4763,"vw":331.138098},{"c":332.27,"h":332.47,"l":331.13,"n":320,"o":331.27,"t":"2026-09-30T16:15:00Z","v":6323,"vw":331.971227},{"c":331.52,"h":332.155,"l":330.91,"n":250,"o":332.155,"t":"2026-09-30T16:30:00Z","v":4663,"vw":331.524363},{"c":331.2402,"h":331.58,"l":330.79,"n":217,"o":331.51,"t":"2026-09-30T16:45:00Z","v":3482,"vw":331.185817},{"c":329.97,"h":331.7899,"l":329.715,"n":369,"o":331.25,"t":"2026-09-30T17:00:00Z","v":9080,"vw":330.568019},{"c":329.96,"h":331.045,"l":329.41,"n":300,"o":329.95,"t":"2026-09-30T17:15:00Z","v":6786,"vw":330.10234},{"c":330.035,"h":330.3,"l":329.47,"n":227,"o":330.13,"t":"2026-09-30T17:30:00Z","v":4977,"vw":329.903438},{"c":329.65,"h":330.2099,"l":328.85,"n":364,"o":330.2099,"t":"2026-09-30T17:45:00Z","v":5765,"vw":329.375484},{"c":330.155,"h":330.54,"l":328.73,"n":357,"o":329.845,"t":"2026-09-30T18:00:00Z","v":6249,"vw":329.851944},{"c":328.77,"h":329.93,"l":328.77,"n":276,"o":329.93,"t":"2026-09-30T18:15:00Z","v":3853,"vw":329.657199},{"c":328.1,"h":328.9658,"l":327.62,"n":380,"o":328.65,"t":"2026-09-30T18:30:00Z","v":6280,"vw":328.098256},{"c":327.505,"h":328.827,"l":327.01,"n":339,"o":328.827,"t":"2026-09-30T18:45:00Z","v":3140,"vw":327.848191},{"c":328.02,"h":328.54,"l":327.12,"n":589,"o":327.505,"t":"2026-09-30T19:00:00Z","v":9288,"vw":327.998354},{"c":327.2399,"h":328.25,"l":326.835,"n":645,"o":328.06,"t":"2026-09-30T19:15:00Z","v":11304,"vw":327.541878},{"c":326.41,"h":327.08,"l":326.26,"n":972,"o":326.94,"t":"2026-09-30T19:30:00Z","v":15130,"vw":326.652949},{"c":325.68,"h":326.96,"l":325.1614,"n":2978,"o":326.5298,"t":"2026-09-30T19:45:00Z","v":58531,"vw":326.306347},{"c":325.83,"h":325.83,"l":325.83,"n":52,"o":325.83,"t":"2026-09-30T20:00:00Z","v":99595,"vw":325.83},{"c":325.5,"h":325.5,"l":325.5,"n":7,"o":325.5,"t":"2026-10-01T08:00:00Z","v":144,"vw":325.5},{"c":325.17,"h":325.17,"l":325.17,"n":31,"o":325.17,"t":"2026-10-01T11:00:00Z","v":202,"vw":325.17},{"c":325.78,"h":325.78,"l":325.78,"n":6,"o":325.78,"t":"2026-10-01T11:30:00Z","v":135,"vw":325.78},{"c":329.6613,"h":329.6613,"l":329.6613,"n":1,"o":329.6613,"t":"2026-10-01T12:00:00Z","v":60,"vw":329.6613},{"c":325.8,"h":325.8,"l":325.8,"n":5,"o":325.8,"t":"2026-10-01T13:00:00Z","v":104,"vw":325.8},{"c":327,"h":328.68,"l":325.22,"n":332,"o":326,"t":"2026-10-01T13:30:00Z","v":9218,"vw":326.289496},{"c":329.42,"h":329.82,"l":326.6,"n":155,"o":328.2,"t":"2026-10-01T13:45:00Z","v":2276,"vw":329.267626},{"c":331.82,"h":332.185,"l":328.58,"n":437,"o":328.58,"t":"2026-10-01T14:00:00Z","v":5210,"vw":330.370137},{"c":332.955,"h":334.385,"l":331.0408,"n":352,"o":331.905,"t":"2026-10-01T14:15:00Z","v":6299,"vw":332.996266},{"c":332.27,"h":334.25,"l":332.27,"n":273,"o":333.15,"t":"2026-10-01T14:30:00Z","v":3372,"vw":332.952825},{"c":331.79,"h":332.7991,"l":331.42,"n":219,"o":332.4436,"t":"2026-10-01T14:45:00Z","v":2996,"vw":332.121535},{"c":332.31,"h":332.7399,"l":331.3,"n":412,"o":331.54,"t":"2026-10-01T15:00:00Z","v":5332,"vw":332.209709},{"c":332.07,"h":332.07,"l":330.86,"n":320,"o":331.59,"t":"2026-10-01T15:15:00Z","v":5698,"vw":331.376751},{"c":331.67,"h":332.74,"l":331.67,"n":236,"o":332.2,"t":"2026-10-01T15:30:00Z","v":3072,"vw":332.113751},{"c":333.78,"h":333.78,"l":331.48,"n":457,"o":331.86,"t":"2026-10-01T15:45:00Z","v":5657,"vw":332.81691},{"c":333.09,"h":333.74,"l":332.7,"n":203,"o":333.74,"t":"2026-10-01T16:00:00Z","v":2764,"vw":333.225603},{"c":333.37,"h":333.62,"l":333.09,"n":194,"o":333.21,"t":"2026-10-01T16:15:00Z","v":5079,"vw":333.209603},{"c":334.425,"h":334.8199,"l":333.355,"n":321,"o":333.355,"t":"2026-10-01T16:30:00Z","v":3922,"vw":333.903131},{"c":332.92,"h":334.5,"l":331.83,"n":393,"o":334.09,"t":"2026-10-01T16:45:00Z","v":10177,"vw":333.387639},{"c":334.34,"h":335.19,"l":333.37,"n":472,"o":333.38,"t":"2026-10-01T17:00:00Z","v":6476,"vw":334.551466},{"c":334.47,"h":334.98,"l":333.65,"n":359,"o":334.44,"t":"2026-10-01T17:15:00Z","v":6657,"vw":334.3884},{"c":336.695,"h":336.95,"l":334.48,"n":759,"o":334.49,"t":"2026-10-01T17:30:00Z","v":15271,"vw":336.061975},{"c":338.05,"h":338.05,"l":336.1896,"n":821,"o":336.695,"t":"2026-10-01T17:45:00Z","v":15412,"vw":336.814574},{"c":337.28,"h":338.13,"l":337.28,"n":646,"o":337.67,"t":"2026-10-01T18:00:00Z","v":8614,"vw":337.757583},{"c":337.455,"h":337.65,"l":336.622,"n":406,"o":337.195,"t":"2026-10-01T18:15:00Z","v":6419,"vw":337.256982},{"c":337.125,"h":337.605,"l":336.52,"n":708,"o":337.535,"t":"2026-10-01T18:30:00Z","v":16507,"vw":337.058032},{"c":337.32,"h":337.91,"l":336.9,"n":774,"o":337.29,"t":"2026-10-01T18:45:00Z","v":8353,"vw":337.541225},{"c":338.26,"h":338.26,"l":336.62,"n":479,"o":337.33,"t":"2026-10-01T19:00:00Z","v":6631,"vw":337.40075},{"c":337.28,"h":338.29,"l":336.84,"n":876,"o":338.18,"t":"2026-10-01T19:15:00Z","v":13265,"vw":337.711163},{"c":337.225,"h":337.56,"l":336.32,"n":1305,"o":337.06,"t":"2026-10-01T19:30:00Z","v":25860,"vw":336.970331},{"c":336.54,"h":338.17,"l":336.44,"n":3038,"o":337.23,"t":"2026-10-01T19:45:00Z","v":54136,"vw":337.268335},{"c":336.46,"h":336.73,"l":336.46,"n":62,"o":336.73,"t":"2026-10-01T20:00:00Z","v":86297,"vw":336.4649},{"c":336.46,"h":336.46,"l":336.46,"n":1,"o":336.46,"t":"2026-10-01T20:15:00Z","v":108,"vw":336.46},{"c":338.25,"h":338.25,"l":338.25,"n":1,"o":338.25,"t":"2026-10-01T22:00:00Z","v":100,"vw":338.25},{"c":336,"h":336,"l":336,"n":5,"o":336,"t":"2026-10-02T11:15:00Z","v":152,"vw":336},{"c":334.99,"h":334.99,"l":334.99,"n":8,"o":334.99,"t":"2026-10-02T11:30:00Z","v":174,"vw":334.99},{"c":333.42,"h":333.45,"l":333.41,"n":19,"o":333.41,"t":"2026-10-02T13:00:00Z","v":526,"vw":333.426804},{"c":334.5,"h":334.51,"l":333.5,"n":17,"o":333.5,"t":"2026-10-02T13:15:00Z","v":548,"vw":334.119818},{"c":336.61,"h":339,"l":333.34,"n":334,"o":333.34,"t":"2026-10-02T13:30:00Z","v":9053,"vw":336.565235},{"c":337.46,"h":338.56,"l":336.33,"n":380,"o":336.69,"t":"2026-10-02T13:45:00Z","v":5499,"vw":337.111743},{"c":336.355,"h":338.125,"l":336.35,"n":317,"o":337.67,"t":"2026-10-02T14:00:00Z","v":4037,"vw":337.496647},{"c":337.095,"h":337.095,"l":334.95,"n":207,"o":336.33,"t":"2026-10-02T14:15:00Z","v":3072,"vw":336.334833},{"c":337.97,"h":338.3425,"l":336.4,"n":305,"o":336.47,"t":"2026-10-02T14:30:00Z","v":3624,"vw":337.348848},{"c":337.05,"h":338.435,"l":337.05,"n":350,"o":337.87,"t":"2026-10-02T14:45:00Z","v":6367,"vw":337.908279},{"c":337.75,"h":338.165,"l":336.52,"n":306,"o":336.98,"t":"2026-10-02T15:00:00Z","v":6237,"vw":337.165301},{"c":336.94,"h":338.495,"l":335.99,"n":372,"o":337.74,"t":"2026-10-02T15:15:00Z","v":8977,"vw":337.053315},{"c":337.605,"h":337.945,"l":336.96,"n":242,"o":337.07,"t":"2026-10-02T15:30:00Z","v":2323,"vw":337.419729},{"c":337.46,"h":338.675,"l":337.46,"n":220,"o":337.52,"t":"2026-10-02T15:45:00Z","v":2285,"vw":337.907366},{"c":338.01,"h":338.42,"l":337.4941,"n":257,"o":337.75,"t":"2026-10-02T16:00:00Z","v":4313,"vw":337.850187},{"c":338.48,"h":338.48,"l":337.41,"n":245,"o":337.47,"t":"2026-10-02T16:15:00Z","v":6067,"vw":337.913896},{"c":337.25,"h":338.59,"l":337.19,"n":227,"o":338.485,"t":"2026-10-02T16:30:00Z","v":4002,"vw":337.717756},{"c":338.345,"h":338.53,"l":337.34,"n":232,"o":337.9,"t":"2026-10-02T16:45:00Z","v":4022,"vw":337.933217},{"c":338.21,"h":338.7859,"l":337.92,"n":255,"o":337.92,"t":"2026-10-02T17:00:00Z","v":2942,"vw":338.478028},{"c":338.055,"h":338.44,"l":337.55,"n":558,"o":338.1,"t":"2026-10-02T17:15:00Z","v":12734,"vw":337.906735},{"c":338.285,"h":338.3,"l":337.66,"n":392,"o":338.065,"t":"2026-10-02T17:30:00Z","v":5739,"vw":337.982577},{"c":338.87,"h":338.87,"l":338,"n":304,"o":338.3,"t":"2026-10-02T17:45:00Z","v":3680,"vw":338.269583},{"c":338.25,"h":339.3,"l":337.77,"n":439,"o":338.82,"t":"2026-10-02T18:00:00Z","v":6524,"vw":338.86207},{"c":337.08,"h":338.4699,"l":337.08,"n":357,"o":338.32,"t":"2026-10-02T18:15:00Z","v":6191,"vw":337.818076},{"c":337.125,"h":337.9213,"l":336.63,"n":415,"o":337.18,"t":"2026-10-02T18:30:00Z","v":6045,"vw":337.333479},{"c":338.125,"h":338.18,"l":336.96,"n":450,"o":337.48,"t":"2026-10-02T18:45:00Z","v":6588,"vw":337.564762},{"c":338.055,"h":338.27,"l":337.28,"n":636,"o":338.18,"t":"2026-10-02T19:00:00Z","v":11585,"vw":337.841907},{"c":338.7515,"h":339.48,"l":337.96,"n":671,"o":338.115,"t":"2026-10-02T19:15:00Z","v":10761,"vw":338.715248},{"c":339.44,"h":340.61,"l":338.97,"n":895,"o":338.97,"t":"2026-10-02T19:30:00Z","v":17092,"vw":339.654827},{"c":340.31,"h":340.42,"l":339.315,"n":2690,"o":339.56,"t":"2026-10-02T19:45:00Z","v":50187,"vw":339.895994},{"c":340.19,"h":340.2,"l":340.19,"n":37,"o":340.2,"t":"2026-10-02T20:00:00Z","v":71593,"vw":340.190017},{"c":341.4472,"h":341.4472,"l":341.4472,"n":1,"o":341.4472,"t":"2026-10-02T22:30:00Z","v":50,"vw":341.4472},{"c":339.74,"h":339.74,"l":339.74,"n":1,"o":339.74,"t":"2026-10-05T13:00:00Z","v":100,"vw":339.74},{"c":340.2,"h":344.425,"l":338.82,"n":484,"o":340.56,"t":"2026-10-05T13:30:00Z","v":16174,"vw":341.644529},{"c":340.36,"h":341.93,"l":338.67,"n":227,"o":340.17,"t":"2026-10-05T13:45:00Z","v":4793,"vw":339.90859},{"c":343.99,"h":344.44,"l":341.92,"n":391,"o":343.24,"t":"2026-10-05T14:00:00Z","v":8143,"vw":343.420214},{"c":344.78,"h":346.3025,"l":343.39,"n":371,"o":343.39,"t":"2026-10-05T14:15:00Z","v":7604,"vw":345.416639},{"c":344.67,"h":345.07,"l":343.55,"n":281,"o":344.1,"t":"2026-10-05T14:30:00Z","v":5278,"vw":344.502627},{"c":345.665,"h":345.92,"l":344.36,"n":307,"o":344.4889,"t":"2026-10-05T14:45:00Z","v":3431,"vw":344.922804},{"c":346.23,"h":346.89,"l":345.68,"n":442,"o":345.78,"t":"2026-10-05T15:00:00Z","v":6774,"vw":346.193597},{"c":346.8,"h":347.77,"l":345.9,"n":528,"o":346.08,"t":"2026-10-05T15:15:00Z","v":7566,"vw":346.708045},{"c":347.43,"h":347.43,"l":345.79,"n":330,"o":346.26,"t":"2026-10-05T15:30:00Z","v":3473,"vw":346.726094},{"c":347.6,"h":347.67,"l":346.5801,"n":290,"o":347.66,"t":"2026-10-05T15:45:00Z","v":2989,"vw":347.050896},{"c":348.2,"h":348.5,"l":347.24,"n":547,"o":347.33,"t":"2026-10-05T16:00:00Z","v":11473,"vw":347.929645},{"c":347.84,"h":348.26,"l":347.75,"n":273,"o":348.24,"t":"2026-10-05T16:15:00Z","v":4070,"vw":348.073274},{"c":349.24,"h":349.24,"l":348,"n":346,"o":348,"t":"2026-10-05T16:30:00Z","v":4156,"vw":348.446604},{"c":348.95,"h":349.47,"l":348.88,"n":263,"o":349.075,"t":"2026-10-05T16:45:00Z","v":2889,"vw":349.187457},{"c":348.6,"h":348.79,"l":348.2,"n":185,"o":348.73,"t":"2026-10-05T17:00:00Z","v":1962,"vw":348.585562},{"c":347.925,"h":348.63,"l":347.6783,"n":286,"o":348.63,"t":"2026-10-05T17:15:00Z","v":3272,"vw":348.10086},{"c":347.6949,"h":348.02,"l":346.8975,"n":443,"o":347.92,"t":"2026-10-05T17:30:00Z","v":7810,"vw":347.519892},{"c":347.81,"h":347.91,"l":347.11,"n":305,"o":347.29,"t":"2026-10-05T17:45:00Z","v":2978,"vw":347.654883},{"c":346.95,"h":347.71,"l":346.85,"n":313,"o":347.71,"t":"2026-10-05T18:00:00Z","v":4809,"vw":347.118311},{"c":344.95,"h":347.29,"l":344.945,"n":503,"o":347.17,"t":"2026-10-05T18:15:00Z","v":7613,"vw":346.510298},{"c":344.315,"h":344.975,"l":344.31,"n":230,"o":344.791,"t":"2026-10-05T18:30:00Z","v":3639,"vw":344.580087},{"c":344.41,"h":344.52,"l":344.045,"n":362,"o":344.32,"t":"2026-10-05T18:45:00Z","v":4545,"vw":344.327996},{"c":344.13,"h":344.915,"l":344.07,"n":418,"o":344.38,"t":"2026-10-05T19:00:00Z","v":5104,"vw":344.555858},{"c":345.31,"h":345.74,"l":344.1,"n":412,"o":344.275,"t":"2026-10-05T19:15:00Z","v":5563,"vw":344.897457},{"c":345.38,"h":345.4925,"l":344.63,"n":842,"o":345.43,"t":"2026-10-05T19:30:00Z","v":11524,"vw":345.091427},{"c":344.8,"h":345.895,"l":343.31,"n":2233,"o":345.5,"t":"2026-10-05T19:45:00Z","v":43502,"vw":344.845941},{"c":344.6,"h":344.67,"l":344.6,"n":81,"o":344.67,"t":"2026-10-05T20:00:00Z","v":64524,"vw":344.669934},{"c":344.67,"h":344.67,"l":344.67,"n":1,"o":344.67,"t":"2026-10-05T20:15:00Z","v":3840,"vw":344.67},{"c":340.0277,"h":342,"l":340,"n":13,"o":342,"t":"2026-10-05T22:00:00Z","v":744,"vw":340.158577},{"c":340,"h":340.76,"l":340,"n":2,"o":340.76,"t":"2026-10-05T22:15:00Z","v":760,"vw":340.34},{"c":345.37,"h":347.23,"l":343.5032,"n":369,"o":343.91,"t":"2026-10-06T13:30:00Z","v":11041,"vw":345.156968},{"c":347.34,"h":348.15,"l":345.15,"n":366,"o":345.15,"t":"2026-10-06T13:45:00Z","v":5741,"vw":346.805289},{"c":349.14,"h":349.55,"l":347.01,"n":638,"o":347.99,"t":"2026-10-06T14:00:00Z","v":17746,"vw":347.986989},{"c":350,"h":350.379,"l":349.38,"n":384,"o":349.6,"t":"2026-10-06T14:15:00Z","v":4111,"vw":349.861081},{"c":350.25,"h":351.25,"l":349.19,"n":606,"o":350,"t":"2026-10-06T14:30:00Z","v":16206,"vw":350.111635},{"c":351.33,"h":351.62,"l":349.73,"n":445,"o":350.24,"t":"2026-10-06T14:45:00Z","v":9294,"vw":350.727333},{"c":351.04,"h":351.135,"l":349.995,"n":472,"o":350.98,"t":"2026-10-06T15:00:00Z","v":7629,"vw":350.75161},{"c":350.57,"h":351.085,"l":349.96,"n":401,"o":351.06,"t":"2026-10-06T15:15:00Z","v":5721,"vw":350.548751},{"c":351,"h":351.4,"l":350.275,"n":250,"o":350.635,"t":"2026-10-06T15:30:00Z","v":3440,"vw":350.884456},{"c":351.65,"h":351.78,"l":350.87,"n":203,"o":351.555,"t":"2026-10-06T15:45:00Z","v":2506,"vw":351.561975},{"c":350.9425,"h":351.66,"l":350.83,"n":333,"o":351.66,"t":"2026-10-06T16:00:00Z","v":3177,"vw":351.163876},{"c":350.01,"h":351.21,"l":350.01,"n":246,"o":350.78,"t":"2026-10-06T16:15:00Z","v":3722,"vw":350.382201},{"c":349.875,"h":350.165,"l":349.56,"n":152,"o":350.05,"t":"2026-10-06T16:30:00Z","v":2154,"vw":349.92796},{"c":348.64,"h":350.09,"l":348.35,"n":394,"o":350.09,"t":"2026-10-06T16:45:00Z","v":5457,"vw":348.951932},{"c":349.765,"h":350.09,"l":348.45,"n":305,"o":348.98,"t":"2026-10-06T17:00:00Z","v":4294,"vw":349.365589},{"c":353.69,"h":353.81,"l":349,"n":594,"o":349.73,"t":"2026-10-06T17:15:00Z","v":14489,"vw":351.316708},{"c":355.93,"h":355.99,"l":353.03,"n":1020,"o":353.69,"t":"2026-10-06T17:30:00Z","v":23203,"vw":354.384069},{"c":356.41,"h":356.72,"l":355.23,"n":824,"o":356.59,"t":"2026-10-06T17:45:00Z","v":15888,"vw":356.163225},{"c":355.74,"h":356.67,"l":355.185,"n":814,"o":356.46,"t":"2026-10-06T18:00:00Z","v":15683,"vw":355.961168},{"c":354.74,"h":355.81,"l":354.205,"n":928,"o":355.81,"t":"2026-10-06T18:15:00Z","v":23485,"vw":354.975951},{"c":356.025,"h":356.57,"l":354.85,"n":898,"o":354.85,"t":"2026-10-06T18:30:00Z","v":13303,"vw":355.69211},{"c":356.98,"h":357.48,"l":355.64,"n":1143,"o":355.95,"t":"2026-10-06T18:45:00Z","v":23682,"vw":356.468888},{"c":356.07,"h":357.56,"l":355.56,"n":865,"o":356.795,"t":"2026-10-06T19:00:00Z","v":17523,"vw":356.576547},{"c":354.79,"h":358,"l":354.68,"n":1325,"o":356.25,"t":"2026-10-06T19:15:00Z","v":27878,"vw":356.799368},{"c":355.46,"h":356.11,"l":353.75,"n":879,"o":354.39,"t":"2026-10-06T19:30:00Z","v":11181,"vw":354.965474},{"c":355.39,"h":355.68,"l":353.67,"n":2402,"o":355.45,"t":"2026-10-06T19:45:00Z","v":39112,"vw":354.903355},{"c":355.16,"h":355.16,"l":355.16,"n":49,"o":355.16,"t":"2026-10-06T20:00:00Z","v":60072,"vw":355.16},{"c":355,"h":355,"l":355,"n":3,"o":355,"t":"2026-10-06T20:15:00Z","v":1194,"vw":355},{"c":356.6999,"h":358.81,"l":356.56,"n":7,"o":356.56,"t":"2026-10-07T12:15:00Z","v":226,"vw":357.385131},{"c":356.94,"h":356.94,"l":356.94,"n":1,"o":356.94,"t":"2026-10-07T13:15:00Z","v":200,"vw":356.94},{"c":354.11,"h":358.5,"l":353.77,"n":455,"o":356.43,"t":"2026-10-07T13:30:00Z","v":8631,"vw":356.525442},{"c":349.9,"h":353.3,"l":349.1,"n":470,"o":353.23,"t":"2026-10-07T13:45:00Z","v":19995,"vw":351.276303},{"c":346.2801,"h":349.475,"l":346.06,"n":298,"o":349.475,"t":"2026-10-07T14:00:00Z","v":5380,"vw":347.06298},{"c":349.6295,"h":349.6295,"l":347.25,"n":420,"o":347.5,"t":"2026-10-07T14:15:00Z","v":11352,"vw":348.676024},{"c":346.5,"h":349.73,"l":346.5,"n":337,"o":349,"t":"2026-10-07T14:30:00Z","v":4856,"vw":347.632237},{"c":345.77,"h":347.06,"l":345.37,"n":463,"o":345.83,"t":"2026-10-07T14:45:00Z","v":7284,"vw":346.480623},{"c":344.76,"h":345.19,"l":343.37,"n":555,"o":345.19,"t":"2026-10-07T15:00:00Z","v":8697,"vw":344.281892},{"c":344.42,"h":344.76,"l":343.3,"n":452,"o":344.38,"t":"2026-10-07T15:15:00Z","v":5219,"vw":344.152726},{"c":343.37,"h":344.48,"l":343.3,"n":309,"o":344.37,"t":"2026-10-07T15:30:00Z","v":4593,"vw":344.138868},{"c":343.3,"h":344.53,"l":343.3,"n":274,"o":344.53,"t":"2026-10-07T15:45:00Z","v":2917,"vw":343.752447},{"c":343.84,"h":343.84,"l":342.8605,"n":384,"o":343.63,"t":"2026-10-07T16:00:00Z","v":3727,"vw":343.427884},{"c":344.08,"h":344.31,"l":343.4,"n":231,"o":343.74,"t":"2026-10-07T16:15:00Z","v":2603,"vw":343.890683},{"c":342.925,"h":344.06,"l":342.76,"n":350,"o":344.0363,"t":"2026-10-07T16:30:00Z","v":5393,"vw":343.493543},{"c":343.05,"h":343.79,"l":342.92,"n":281,"o":343.45,"t":"2026-10-07T16:45:00Z","v":3645,"vw":343.430791},{"c":346.26,"h":346.26,"l":343.6684,"n":313,"o":343.98,"t":"2026-10-07T17:00:00Z","v":4358,"vw":344.515302},{"c":344.84,"h":346.175,"l":344.61,"n":346,"o":346.175,"t":"2026-10-07T17:15:00Z","v":6188,"vw":345.022751},{"c":344.06,"h":345.26,"l":343.9,"n":361,"o":345.1,"t":"2026-10-07T17:30:00Z","v":3667,"vw":344.583954},{"c":344.55,"h":344.55,"l":343.66,"n":339,"o":343.92,"t":"2026-10-07T17:45:00Z","v":3919,"vw":344.123036},{"c":342.45,"h":344.665,"l":342.45,"n":395,"o":344.665,"t":"2026-10-07T18:00:00Z","v":5148,"vw":343.843391},{"c":342.35,"h":343.3799,"l":342.04,"n":609,"o":342.41,"t":"2026-10-07T18:15:00Z","v":7751,"vw":342.544499},{"c":342.915,"h":343.07,"l":341.47,"n":477,"o":341.875,"t":"2026-10-07T18:30:00Z","v":5439,"vw":342.341538},{"c":343.65,"h":343.65,"l":342.67,"n":430,"o":342.935,"t":"2026-10-07T18:45:00Z","v":5255,"vw":343.108439},{"c":344.25,"h":344.975,"l":343.02,"n":808,"o":343.86,"t":"2026-10-07T19:00:00Z","v":9019,"vw":344.02152},{"c":344.74,"h":344.97,"l":343.615,"n":888,"o":344.16,"t":"2026-10-07T19:15:00Z","v":14860,"vw":344.299813},{"c":345.52,"h":345.87,"l":344.51,"n":908,"o":344.71,"t":"2026-10-07T19:30:00Z","v":14216,"vw":345.344049},{"c":346.09,"h":346.58,"l":345.14,"n":2293,"o":345.52,"t":"2026-10-07T19:45:00Z","v":44395,"vw":345.980758},{"c":345.79,"h":345.79,"l":345.79,"n":48,"o":345.79,"t":"2026-10-07T20:00:00Z","v":56227,"vw":345.79},{"c":348.56,"h":348.56,"l":348.56,"n":4,"o":348.56,"t":"2026-10-08T10:30:00Z","v":92,"vw":348.56},{"c":349.85,"h":349.85,"l":349.25,"n":4,"o":349.25,"t":"2026-10-08T12:15:00Z","v":159,"vw":349.659524},{"c":349.75,"h":349.75,"l":349.75,"n":1,"o":349.75,"t":"2026-10-08T12:45:00Z","v":50,"vw":349.75},{"c":352.93,"h":355.84,"l":350.98,"n":419,"o":350.98,"t":"2026-10-08T13:30:00Z","v":14904,"vw":353.683115},{"c":351.455,"h":353.49,"l":351.205,"n":275,"o":353.49,"t":"2026-10-08T13:45:00Z","v":3226,"vw":352.483605},{"c":354,"h":354,"l":351.17,"n":466,"o":351.37,"t":"2026-10-08T14:00:00Z","v":5024,"vw":351.995005},{"c":354.01,"h":355.3757,"l":351.85,"n":933,"o":353.57,"t":"2026-10-08T14:15:00Z","v":19195,"vw":353.084531},{"c":354.81,"h":354.81,"l":352.57,"n":456,"o":353.805,"t":"2026-10-08T14:30:00Z","v":4636,"vw":353.784431},{"c":355.675,"h":355.96,"l":354.1684,"n":597,"o":354.61,"t":"2026-10-08T14:45:00Z","v":7881,"vw":355.076985},{"c":357.1,"h":357.5149,"l":355.68,"n":536,"o":355.68,"t":"2026-10-08T15:00:00Z","v":9445,"vw":356.761875},{"c":357.065,"h":357.5299,"l":355.94,"n":426,"o":356.78,"t":"2026-10-08T15:15:00Z","v":3969,"vw":356.720647},{"c":358.58,"h":358.59,"l":356.71,"n":460,"o":356.71,"t":"2026-10-08T15:30:00Z","v":4997,"vw":358.000526},{"c":360.62,"h":360.96,"l":358.5401,"n":821,"o":358.63,"t":"2026-10-08T15:45:00Z","v":15743,"vw":359.76638},{"c":359.725,"h":360.8,"l":359.5,"n":474,"o":360.2,"t":"2026-10-08T16:00:00Z","v":7174,"vw":360.279751},{"c":360.15,"h":360.3899,"l":357.73,"n":1169,"o":359.72,"t":"2026-10-08T16:15:00Z","v":18094,"vw":359.039595},{"c":358.015,"h":359.83,"l":357.34,"n":802,"o":359.82,"t":"2026-10-08T16:30:00Z","v":15388,"vw":358.494484},{"c":356.015,"h":358.68,"l":355.71,"n":422,"o":358.01,"t":"2026-10-08T16:45:00Z","v":5691,"vw":356.736725},{"c":356.36,"h":356.725,"l":354.24,"n":546,"o":356.15,"t":"2026-10-08T17:00:00Z","v":8964,"vw":355.736866},{"c":356.01,"h":357.4096,"l":355.2801,"n":395,"o":356.39,"t":"2026-10-08T17:15:00Z","v":4897,"vw":356.360499},{"c":356.88,"h":357.505,"l":355.94,"n":511,"o":356.81,"t":"2026-10-08T17:30:00Z","v":6697,"vw":356.741615},{"c":357.01,"h":357.54,"l":355.97,"n":460,"o":357.18,"t":"2026-10-08T17:45:00Z","v":5667,"vw":356.664066},{"c":357.32,"h":358.45,"l":356.98,"n":438,"o":356.98,"t":"2026-10-08T18:00:00Z","v":5143,"vw":357.60785},{"c":357.335,"h":357.975,"l":356.6,"n":554,"o":356.6,"t":"2026-10-08T18:15:00Z","v":8546,"vw":357.584669},{"c":357.615,"h":358.1263,"l":357.11,"n":578,"o":357.28,"t":"2026-10-08T18:30:00Z","v":5885,"vw":357.51354},{"c":357.28,"h":357.85,"l":357.28,"n":428,"o":357.85,"t":"2026-10-08T18:45:00Z","v":5835,"vw":357.613964},{"c":357.67,"h":358.16,"l":357.02,"n":672,"o":357.04,"t":"2026-10-08T19:00:00Z","v":8780,"vw":357.606529},{"c":358.295,"h":358.835,"l":357.87,"n":576,"o":357.885,"t":"2026-10-08T19:15:00Z","v":5302,"vw":358.390534},{"c":358.36,"h":359.17,"l":358,"n":1134,"o":358.26,"t":"2026-10-08T19:30:00Z","v":13145,"vw":358.565371},{"c":357.69,"h":359.345,"l":357.45,"n":3431,"o":358.28,"t":"2026-10-08T19:45:00Z","v":47707,"vw":358.458836},{"c":356.1857,"h":358.11,"l":356.1857,"n":33,"o":358.11,"t":"2026-10-08T20:00:00Z","v":51721,"vw":357.777428},{"c":361.7743,"h":361.7743,"l":361.7743,"n":1,"o":361.7743,"t":"2026-10-08T22:30:00Z","v":42,"vw":361.7743},{"c":357,"h":357,"l":357,"n":2,"o":357,"t":"2026-10-09T08:45:00Z","v":86,"vw":357},{"c":357,"h":357,"l":357,"n":4,"o":357,"t":"2026-10-09T11:00:00Z","v":56,"vw":357},{"c":357,"h":357,"l":357,"n":1,"o":357,"t":"2026-10-09T11:15:00Z","v":45,"vw":357},{"c":356.75,"h":356.75,"l":356.72,"n":5,"o":356.72,"t":"2026-10-09T11:45:00Z","v":229,"vw":356.74397},{"c":358.98,"h":358.98,"l":358.98,"n":1,"o":358.98,"t":"2026-10-09T13:00:00Z","v":50,"vw":358.98},{"c":363.77,"h":363.77,"l":360,"n":528,"o":360.31,"t":"2026-10-09T13:30:00Z","v":13430,"vw":361.472687},{"c":363.82,"h":365,"l":363.37,"n":417,"o":363.78,"t":"2026-10-09T13:45:00Z","v":4316,"vw":364.090238},{"c":364.83,"h":366,"l":363.4401,"n":670,"o":363.4401,"t":"2026-10-09T14:00:00Z","v":14121,"vw":364.841635},{"c":362.915,"h":365.75,"l":362.51,"n":471,"o":365.75,"t":"2026-10-09T14:15:00Z","v":6616,"vw":364.247366},{"c":363.49,"h":363.62,"l":362.76,"n":256,"o":362.96,"t":"2026-10-09T14:30:00Z","v":2862,"vw":363.359756},{"c":363.634,"h":364.815,"l":363.16,"n":332,"o":363.16,"t":"2026-10-09T14:45:00Z","v":4621,"vw":364.296181},{"c":364.07,"h":364.325,"l":362.85,"n":527,"o":364,"t":"2026-10-09T15:00:00Z","v":5935,"vw":363.560288},{"c":362.45,"h":363.85,"l":362.02,"n":409,"o":363.66,"t":"2026-10-09T15:15:00Z","v":7569,"vw":363.198521},{"c":362.43,"h":363.49,"l":362.02,"n":366,"o":362.02,"t":"2026-10-09T15:30:00Z","v":6108,"vw":362.819804},{"c":361.985,"h":362.205,"l":361.585,"n":164,"o":362.04,"t":"2026-10-09T15:45:00Z","v":2745,"vw":361.86644},{"c":360.015,"h":361.835,"l":359.2794,"n":329,"o":361.66,"t":"2026-10-09T16:00:00Z","v":5667,"vw":360.27625},{"c":359.43,"h":361.065,"l":358.66,"n":307,"o":360,"t":"2026-10-09T16:15:00Z","v":3291,"vw":359.866357},{"c":359.2,"h":359.58,"l":358.84,"n":139,"o":359.5,"t":"2026-10-09T16:30:00Z","v":1895,"vw":359.283646},{"c":360.18,"h":360.71,"l":359.37,"n":369,"o":359.37,"t":"2026-10-09T16:45:00Z","v":5099,"vw":360.225073},{"c":359.2725,"h":360.26,"l":359.115,"n":214,"o":360.08,"t":"2026-10-09T17:00:00Z","v":2775,"vw":359.492982},{"c":360.03,"h":360.03,"l":358.91,"n":227,"o":359.6,"t":"2026-10-09T17:15:00Z","v":2568,"vw":359.301962},{"c":360.82,"h":361.175,"l":360.02,"n":261,"o":360.065,"t":"2026-10-09T17:30:00Z","v":3563,"vw":360.491806},{"c":361.815,"h":361.89,"l":360.46,"n":221,"o":360.81,"t":"2026-10-09T17:45:00Z","v":3627,"vw":361.141803},{"c":361.74,"h":362.065,"l":361.49,"n":195,"o":362.065,"t":"2026-10-09T18:00:00Z","v":2579,"vw":361.739812},{"c":361.32,"h":361.6,"l":361.32,"n":98,"o":361.6,"t":"2026-10-09T18:15:00Z","v":1024,"vw":361.481538},{"c":360.81,"h":361.82,"l":360.81,"n":385,"o":361.45,"t":"2026-10-09T18:30:00Z","v":6367,"vw":361.302793},{"c":360.625,"h":361.51,"l":359.745,"n":432,"o":361,"t":"2026-10-09T18:45:00Z","v":8365,"vw":360.563997},{"c":360.8299,"h":361.06,"l":360.14,"n":347,"o":360.745,"t":"2026-10-09T19:00:00Z","v":4761,"vw":360.682911},{"c":361.9,"h":362.2499,"l":360.31,"n":494,"o":360.57,"t":"2026-10-09T19:15:00Z","v":7169,"vw":361.65168},{"c":361.64,"h":362.53,"l":361.64,"n":487,"o":361.99,"t":"2026-10-09T19:30:00Z","v":5229,"vw":362.18931},{"c":361.16,"h":361.91,"l":360.2901,"n":1945,"o":361.58,"t":"2026-10-09T19:45:00Z","v":34622,"vw":360.859247},{"c":362,"h":362,"l":360.84,"n":54,"o":360.84,"t":"2026-10-09T20:00:00Z","v":30857,"vw":360.981289},{"c":362.616,"h":363.7,"l":362.05,"n":19,"o":363.7,"t":"2026-10-12T11:00:00Z","v":521,"vw":362.63126},{"c":364.5,"h":364.5,"l":364.5,"n":2,"o":364.5,"t":"2026-10-12T11:45:00Z","v":54,"vw":364.5},{"c":365.01,"h":365.01,"l":365.01,"n":2,"o":365.01,"t":"2026-10-12T12:30:00Z","v":45,"vw":365.01},{"c":364.67,"h":368.23,"l":363.9,"n":370,"o":368.23,"t":"2026-10-12T13:30:00Z","v":5202,"vw":366.231843},{"c":366.82,"h":369.08,"l":366.485,"n":485,"o":366.485,"t":"2026-10-12T13:45:00Z","v":6038,"vw":367.681347},{"c":364.13,"h":366.655,"l":363.5,"n":432,"o":366.655,"t":"2026-10-12T14:00:00Z","v":10000,"vw":364.258148},{"c":365.06,"h":366.01,"l":363.9801,"n":463,"o":364.175,"t":"2026-10-12T14:15:00Z","v":6994,"vw":364.773825},{"c":365.11,"h":366.04,"l":364.51,"n":402,"o":365.97,"t":"2026-10-12T14:30:00Z","v":7406,"vw":365.353435},{"c":365.81,"h":366.54,"l":364.46,"n":584,"o":365.1,"t":"2026-10-12T14:45:00Z","v":10455,"vw":365.788953},{"c":366.72,"h":366.77,"l":364.93,"n":518,"o":366.48,"t":"2026-10-12T15:00:00Z","v":7174,"vw":366.050515},{"c":367.66,"h":367.66,"l":366.13,"n":406,"o":367,"t":"2026-10-12T15:15:00Z","v":5221,"vw":366.738644},{"c":366.97,"h":367.88,"l":366.97,"n":143,"o":367.88,"t":"2026-10-12T15:30:00Z","v":1464,"vw":367.236288},{"c":367.5,"h":367.5,"l":366.32,"n":300,"o":366.68,"t":"2026-10-12T15:45:00Z","v":3087,"vw":367.027391},{"c":366.89,"h":367.36,"l":366.855,"n":193,"o":367.25,"t":"2026-10-12T16:00:00Z","v":2321,"vw":367.132717},{"c":366.34,"h":367.065,"l":365.0001,"n":654,"o":366.845,"t":"2026-10-12T16:15:00Z","v":13376,"vw":366.248927},{"c":366.19,"h":366.51,"l":365.45,"n":151,"o":366,"t":"2026-10-12T16:30:00Z","v":3110,"vw":365.789491},{"c":363.79,"h":365.67,"l":363.2029,"n":272,"o":365.67,"t":"2026-10-12T16:45:00Z","v":3998,"vw":364.400764},{"c":365.24,"h":365.52,"l":363.79,"n":252,"o":363.79,"t":"2026-10-12T17:00:00Z","v":3375,"vw":364.691882},{"c":365,"h":365.51,"l":364.79,"n":285,"o":365.055,"t":"2026-10-12T17:15:00Z","v":3947,"vw":365.150935},{"c":365.76,"h":366.3876,"l":365.4001,"n":333,"o":365.71,"t":"2026-10-12T17:30:00Z","v":3800,"vw":365.841253},{"c":366.19,"h":366.19,"l":365.715,"n":161,"o":365.715,"t":"2026-10-12T17:45:00Z","v":1295,"vw":365.810732},{"c":366.03,"h":366.57,"l":365.6,"n":282,"o":366.07,"t":"2026-10-12T18:00:00Z","v":2644,"vw":366.009296},{"c":365.23,"h":366.35,"l":365.23,"n":361,"o":365.8,"t":"2026-10-12T18:15:00Z","v":2907,"vw":365.804023},{"c":365.46,"h":365.53,"l":365.09,"n":177,"o":365.22,"t":"2026-10-12T18:30:00Z","v":1529,"vw":365.319003},{"c":364.99,"h":365.2,"l":364.465,"n":358,"o":365.04,"t":"2026-10-12T18:45:00Z","v":3683,"vw":364.836533},{"c":364.68,"h":365.52,"l":364.61,"n":299,"o":364.97,"t":"2026-10-12T19:00:00Z","v":4307,"vw":365.099901},{"c":364.42,"h":365.99,"l":364.1845,"n":544,"o":364.76,"t":"2026-10-12T19:15:00Z","v":7548,"vw":365.053056},{"c":364.815,"h":365,"l":364.25,"n":804,"o":364.67,"t":"2026-10-12T19:30:00Z","v":8914,"vw":364.605013},{"c":365.59,"h":365.73,"l":364.71,"n":2273,"o":365.1,"t":"2026-10-12T19:45:00Z","v":28969,"vw":365.121875},{"c":365.32,"h":365.32,"l":365.32,"n":48,"o":365.32,"t":"2026-10-12T20:00:00Z","v":38615,"vw":365.32},{"c":368.8973,"h":368.8973,"l":368.8973,"n":1,"o":368.8973,"t":"2026-10-13T11:00:00Z","v":55,"vw":368.8973},{"c":368.5,"h":368.5,"l":368.5,"n":1,"o":368.5,"t":"2026-10-13T11:15:00Z","v":50,"vw":368.5},{"c":365.32,"h":365.32,"l":365.32,"n":2,"o":365.32,"t":"2026-10-13T13:00:00Z","v":76,"vw":365.32},{"c":366.3,"h":366.96,"l":364,"n":213,"o":366.96,"t":"2026-10-13T13:30:00Z","v":5268,"vw":366.362446},{"c":364.59,"h":367.62,"l":364.59,"n":146,"o":367.62,"t":"2026-10-13T13:45:00Z","v":3502,"vw":366.175242},{"c":364.535,"h":365.36,"l":363.13,"n":387,"o":364.77,"t":"2026-10-13T14:00:00Z","v":6826,"vw":364.303188},{"c":363.92,"h":365.38,"l":363.25,"n":273,"o":365.38,"t":"2026-10-13T14:15:00Z","v":3128,"vw":364.214984},{"c":366.7899,"h":366.7899,"l":363.87,"n":147,"o":363.87,"t":"2026-10-13T14:30:00Z","v":1055,"vw":365.296182},{"c":366.015,"h":366.8299,"l":365.4256,"n":231,"o":366.61,"t":"2026-10-13T14:45:00Z","v":3490,"vw":366.196141},{"c":365.1925,"h":366.43,"l":365.1925,"n":253,"o":366.43,"t":"2026-10-13T15:00:00Z","v":3336,"vw":365.917486},{"c":364.8,"h":365.395,"l":363.91,"n":274,"o":365.3925,"t":"2026-10-13T15:15:00Z","v":6031,"vw":364.239112},{"c":364.51,"h":365.14,"l":364.0751,"n":442,"o":364.36,"t":"2026-10-13T15:30:00Z","v":5331,"vw":364.639},{"c":363.445,"h":364.38,"l":363.04,"n":294,"o":364.29,"t":"2026-10-13T15:45:00Z","v":3069,"vw":363.674036},{"c":364.31,"h":364.67,"l":363.555,"n":207,"o":364.05,"t":"2026-10-13T16:00:00Z","v":1679,"vw":363.909314},{"c":363.375,"h":365.04,"l":363.14,"n":197,"o":364.67,"t":"2026-10-13T16:15:00Z","v":1818,"vw":364.053323},{"c":364.77,"h":364.77,"l":363.365,"n":171,"o":363.365,"t":"2026-10-13T16:30:00Z","v":1330,"vw":363.860672},{"c":365.17,"h":365.475,"l":364.42,"n":145,"o":364.42,"t":"2026-10-13T16:45:00Z","v":1991,"vw":364.961703},{"c":364.49,"h":365.44,"l":364.3885,"n":248,"o":365.43,"t":"2026-10-13T17:00:00Z","v":3272,"vw":364.944515},{"c":364.135,"h":364.64,"l":363.9214,"n":177,"o":364.38,"t":"2026-10-13T17:15:00Z","v":3761,"vw":364.210142},{"c":366.02,"h":366.13,"l":364.39,"n":481,"o":364.39,"t":"2026-10-13T17:30:00Z","v":6587,"vw":365.249905},{"c":366.79,"h":366.79,"l":365.3407,"n":389,"o":366.06,"t":"2026-10-13T17:45:00Z","v":6376,"vw":366.24678},{"c":366.23,"h":366.95,"l":366.05,"n":304,"o":366.8,"t":"2026-10-13T18:00:00Z","v":4277,"vw":366.50622},{"c":366.61,"h":366.61,"l":366.175,"n":151,"o":366.567,"t":"2026-10-13T18:15:00Z","v":1434,"vw":366.314718},{"c":366.35,"h":366.99,"l":366.27,"n":67,"o":366.99,"t":"2026-10-13T18:30:00Z","v":708,"vw":366.608986},{"c":366.3,"h":366.6,"l":365.82,"n":382,"o":366.291,"t":"2026-10-13T18:45:00Z","v":4972,"vw":366.263126},{"c":366.65,"h":366.6593,"l":365.9,"n":435,"o":366.305,"t":"2026-10-13T19:00:00Z","v":3874,"vw":366.239509},{"c":366.7397,"h":367.07,"l":366.25,"n":472,"o":366.675,"t":"2026-10-13T19:15:00Z","v":5101,"vw":366.666153},{"c":367.95,"h":368.09,"l":366.6301,"n":1015,"o":366.6301,"t":"2026-10-13T19:30:00Z","v":9139,"vw":367.503417},{"c":369.29,"h":369.4,"l":367.9,"n":2628,"o":368.03,"t":"2026-10-13T19:45:00Z","v":32653,"vw":368.94777},{"c":367.86,"h":369.13,"l":367.86,"n":70,"o":369.13,"t":"2026-10-13T20:00:00Z","v":57422,"vw":369.127373},{"c":369,"h":369,"l":369,"n":1,"o":369,"t":"2026-10-13T20:45:00Z","v":41,"vw":369},{"c":369.97,"h":369.97,"l":369.8688,"n":3,"o":369.97,"t":"2026-10-13T21:15:00Z","v":300,"vw":369.936267},{"c":369.97,"h":369.97,"l":369.97,"n":8,"o":369.97,"t":"2026-10-14T11:00:00Z","v":128,"vw":369.97},{"c":363.38,"h":370,"l":363.38,"n":328,"o":369.48,"t":"2026-10-14T13:30:00Z","v":9539,"vw":368.05978},{"c":361.22,"h":364,"l":360.7511,"n":273,"o":364,"t":"2026-10-14T13:45:00Z","v":3752,"vw":362.591839},{"c":360.08,"h":361.12,"l":357.87,"n":448,"o":359.64,"t":"2026-10-14T14:00:00Z","v":6004,"vw":359.269313},{"c":359.325,"h":360.815,"l":359.08,"n":441,"o":360.815,"t":"2026-10-14T14:15:00Z","v":5856,"vw":359.690143},{"c":358.86,"h":360.015,"l":358.82,"n":325,"o":359.85,"t":"2026-10-14T14:30:00Z","v":3241,"vw":359.270448},{"c":359.225,"h":359.81,"l":358.04,"n":233,"o":358.04,"t":"2026-10-14T14:45:00Z","v":5233,"vw":359.054608},{"c":356.42,"h":359.95,"l":356.15,"n":691,"o":359.315,"t":"2026-10-14T15:00:00Z","v":9561,"vw":357.48177},{"c":356.265,"h":356.92,"l":355.99,"n":353,"o":356.92,"t":"2026-10-14T15:15:00Z","v":5946,"vw":356.550302},{"c":354.6,"h":356.46,"l":354.43,"n":320,"o":356.1,"t":"2026-10-14T15:30:00Z","v":4239,"vw":355.275135},{"c":356,"h":356.19,"l":354.235,"n":461,"o":354.235,"t":"2026-10-14T15:45:00Z","v":6297,"vw":355.842993},{"c":354.6,"h":356.45,"l":354.23,"n":530,"o":356,"t":"2026-10-14T16:00:00Z","v":9128,"vw":355.63771},{"c":355.25,"h":355.25,"l":353.18,"n":321,"o":354.63,"t":"2026-10-14T16:15:00Z","v":10058,"vw":354.142012},{"c":354.48,"h":355.555,"l":354.17,"n":413,"o":354.71,"t":"2026-10-14T16:30:00Z","v":5957,"vw":354.808638},{"c":355.04,"h":355.04,"l":354.01,"n":259,"o":354.4275,"t":"2026-10-14T16:45:00Z","v":3864,"vw":354.449523},{"c":354.28,"h":355.23,"l":353.7,"n":401,"o":355.04,"t":"2026-10-14T17:00:00Z","v":5378,"vw":354.531956},{"c":354.08,"h":354.91,"l":353.64,"n":273,"o":353.64,"t":"2026-10-14T17:15:00Z","v":2390,"vw":354.007818},{"c":355.36,"h":355.36,"l":354.15,"n":355,"o":354.46,"t":"2026-10-14T17:30:00Z","v":6487,"vw":354.61982},{"c":354.675,"h":355.24,"l":354.65,"n":280,"o":355.01,"t":"2026-10-14T17:45:00Z","v":4737,"vw":354.983375},{"c":355.57,"h":355.57,"l":354.585,"n":313,"o":354.585,"t":"2026-10-14T18:00:00Z","v":3341,"vw":355.124656},{"c":355.235,"h":355.64,"l":354.985,"n":492,"o":355.395,"t":"2026-10-14T18:15:00Z","v":7214,"vw":355.267847},{"c":355.385,"h":355.74,"l":355.14,"n":295,"o":355.3951,"t":"2026-10-14T18:30:00Z","v":4234,"vw":355.498349},{"c":355.11,"h":355.39,"l":354.71,"n":408,"o":355.39,"t":"2026-10-14T18:45:00Z","v":6151,"vw":355.201491},{"c":355.635,"h":355.635,"l":353.97,"n":507,"o":355.1,"t":"2026-10-14T19:00:00Z","v":7921,"vw":354.800071},{"c":353.605,"h":355.525,"l":353,"n":801,"o":355.425,"t":"2026-10-14T19:15:00Z","v":15099,"vw":354.2454},{"c":355.52,"h":355.895,"l":353.1701,"n":1368,"o":353.62,"t":"2026-10-14T19:30:00Z","v":23017,"vw":353.988162},{"c":354.57,"h":357.28,"l":353.86,"n":2821,"o":355.42,"t":"2026-10-14T19:45:00Z","v":45036,"vw":355.106602},{"c":354.57,"h":354.57,"l":354.57,"n":46,"o":354.57,"t":"2026-10-14T20:00:00Z","v":96555,"vw":354.57},{"c":356.1125,"h":356.1125,"l":356.1125,"n":1,"o":356.1125,"t":"2026-10-14T21:15:00Z","v":40,"vw":356.1125},{"c":356,"h":356,"l":356,"n":14,"o":356,"t":"2026-10-14T22:45:00Z","v":100,"vw":356},{"c":354.57,"h":354.57,"l":354.57,"n":2,"o":354.57,"t":"2026-10-15T11:45:00Z","v":100,"vw":354.57},{"c":352.815,"h":356.9,"l":350.15,"n":525,"o":355.58,"t":"2026-10-15T13:30:00Z","v":10529,"vw":353.733247},{"c":348.99,"h":352.18,"l":345.8345,"n":429,"o":352.1225,"t":"2026-10-15T13:45:00Z","v":6276,"vw":350.0355},{"c":343.06,"h":349.095,"l":343.06,"n":435,"o":348.43,"t":"2026-10-15T14:00:00Z","v":6302,"vw":346.671999},{"c":346.05,"h":347.02,"l":344.15,"n":346,"o":344.29,"t":"2026-10-15T14:15:00Z","v":3117,"vw":345.800099},{"c":348.15,"h":348.15,"l":344.91,"n":398,"o":345.53,"t":"2026-10-15T14:30:00Z","v":4864,"vw":346.160903},{"c":349,"h":349,"l":347.18,"n":383,"o":348.405,"t":"2026-10-15T14:45:00Z","v":4162,"vw":348.043462},{"c":350.175,"h":350.4,"l":349,"n":228,"o":349,"t":"2026-10-15T15:00:00Z","v":3333,"vw":349.696058},{"c":349.97,"h":350.88,"l":349.91,"n":256,"o":350.33,"t":"2026-10-15T15:15:00Z","v":2840,"vw":350.459359},{"c":348.93,"h":349.5,"l":348.48,"n":245,"o":349.5,"t":"2026-10-15T15:30:00Z","v":3417,"vw":349.058054},{"c":348.8,"h":349.7797,"l":348.23,"n":250,"o":348.5,"t":"2026-10-15T15:45:00Z","v":5793,"vw":348.980361},{"c":348.72,"h":349.23,"l":347.7,"n":275,"o":348.935,"t":"2026-10-15T16:00:00Z","v":5722,"vw":348.238126},{"c":347.52,"h":348.73,"l":346.775,"n":299,"o":348.73,"t":"2026-10-15T16:15:00Z","v":2931,"vw":347.792414},{"c":347.655,"h":348.66,"l":347.65,"n":322,"o":347.65,"t":"2026-10-15T16:30:00Z","v":4381,"vw":348.207367},{"c":348.205,"h":348.25,"l":347.2601,"n":90,"o":348.09,"t":"2026-10-15T16:45:00Z","v":1146,"vw":347.970452},{"c":349.02,"h":349.3875,"l":347.701,"n":267,"o":347.9565,"t":"2026-10-15T17:00:00Z","v":3827,"vw":348.553029},{"c":349.15,"h":349.225,"l":348.58,"n":206,"o":348.58,"t":"2026-10-15T17:15:00Z","v":1780,"vw":349.002079},{"c":349.09,"h":349.76,"l":348.62,"n":312,"o":349.1501,"t":"2026-10-15T17:30:00Z","v":5801,"vw":349.144889},{"c":348.65,"h":348.9099,"l":348.0901,"n":282,"o":348.62,"t":"2026-10-15T17:45:00Z","v":5090,"vw":348.45713},{"c":347.55,"h":348.51,"l":347.48,"n":400,"o":348.51,"t":"2026-10-15T18:00:00Z","v":3524,"vw":348.011343},{"c":345.64,"h":347.57,"l":345.49,"n":417,"o":347.39,"t":"2026-10-15T18:15:00Z","v":4340,"vw":346.617305},{"c":346.175,"h":346.6599,"l":345.625,"n":464,"o":345.625,"t":"2026-10-15T18:30:00Z","v":5602,"vw":346.090779},{"c":345.585,"h":346,"l":345.185,"n":495,"o":345.74,"t":"2026-10-15T18:45:00Z","v":7411,"vw":345.702522},{"c":347.355,"h":347.65,"l":345.48,"n":451,"o":345.48,"t":"2026-10-15T19:00:00Z","v":6496,"vw":347.167367},{"c":346.83,"h":348.11,"l":346.83,"n":473,"o":347.66,"t":"2026-10-15T19:15:00Z","v":4854,"vw":347.572805},{"c":345.685,"h":346.875,"l":345.48,"n":1010,"o":346.87,"t":"2026-10-15T19:30:00Z","v":11335,"vw":346.321451},{"c":346.28,"h":347.07,"l":344.7201,"n":2685,"o":345.58,"t":"2026-10-15T19:45:00Z","v":37309,"vw":345.964417},{"c":344,"h":346.52,"l":344,"n":56,"o":346.52,"t":"2026-10-15T20:00:00Z","v":75335,"vw":346.517234},{"c":344,"h":344,"l":344,"n":3,"o":344,"t":"2026-10-15T20:15:00Z","v":62,"vw":344},{"c":344.9865,"h":344.9865,"l":344.9865,"n":1,"o":344.9865,"t":"2026-10-15T22:30:00Z","v":51,"vw":344.9865},{"c":348,"h":348,"l":348,"n":8,"o":348,"t":"2026-10-16T11:45:00Z","v":114,"vw":348},{"c":350,"h":350,"l":350,"n":1,"o":350,"t":"2026-10-16T12:00:00Z","v":52,"vw":350},{"c":347.63,"h":349.12,"l":347,"n":236,"o":348.48,"t":"2026-10-16T13:30:00Z","v":17797,"vw":348.372547},{"c":347,"h":349.5762,"l":346.5,"n":364,"o":349.15,"t":"2026-10-16T13:45:00Z","v":5484,"vw":348.302367},{"c":348.64,"h":349.72,"l":346.6,"n":460,"o":346.69,"t":"2026-10-16T14:00:00Z","v":3588,"vw":348.461449},{"c":348.5,"h":349.52,"l":348,"n":393,"o":349.46,"t":"2026-10-16T14:15:00Z","v":5855,"vw":348.5651},{"c":349.52,"h":350.26,"l":348.48,"n":451,"o":348.49,"t":"2026-10-16T14:30:00Z","v":7275,"vw":349.234607},{"c":348.85,"h":350.58,"l":348.48,"n":414,"o":349.63,"t":"2026-10-16T14:45:00Z","v":7617,"vw":350.128041},{"c":346.9,"h":349.54,"l":346.9,"n":499,"o":348.915,"t":"2026-10-16T15:00:00Z","v":4096,"vw":348.61091},{"c":346.99,"h":347.31,"l":346.39,"n":310,"o":347.065,"t":"2026-10-16T15:15:00Z","v":4668,"vw":347.0139},{"c":347.305,"h":347.5,"l":346.71,"n":259,"o":347.075,"t":"2026-10-16T15:30:00Z","v":2929,"vw":347.09442},{"c":349.2525,"h":349.32,"l":347.88,"n":275,"o":347.88,"t":"2026-10-16T15:45:00Z","v":3308,"vw":348.810672},{"c":348.4,"h":349.31,"l":347.6401,"n":440,"o":348.665,"t":"2026-10-16T16:00:00Z","v":5992,"vw":348.608438},{"c":349.94,"h":350.33,"l":348.24,"n":356,"o":348.4,"t":"2026-10-16T16:15:00Z","v":3238,"vw":349.132677},{"c":350.17,"h":351.1342,"l":349.19,"n":334,"o":349.62,"t":"2026-10-16T16:30:00Z","v":4675,"vw":350.000424},{"c":350.535,"h":351.0999,"l":350.1,"n":215,"o":350.605,"t":"2026-10-16T16:45:00Z","v":2779,"vw":350.617761},{"c":349.63,"h":350.97,"l":349.39,"n":331,"o":350.535,"t":"2026-10-16T17:00:00Z","v":4934,"vw":350.443076},{"c":349.68,"h":350.19,"l":348.92,"n":556,"o":349.66,"t":"2026-10-16T17:15:00Z","v":6353,"vw":349.487134},{"c":348.885,"h":350.15,"l":348.21,"n":529,"o":349.22,"t":"2026-10-16T17:30:00Z","v":7333,"vw":348.996831},{"c":347.36,"h":349.35,"l":347.165,"n":292,"o":349.23,"t":"2026-10-16T17:45:00Z","v":3796,"vw":348.160575},{"c":347.725,"h":347.765,"l":346.68,"n":551,"o":347.28,"t":"2026-10-16T18:00:00Z","v":6237,"vw":347.160037},{"c":346.805,"h":347.65,"l":346.5,"n":367,"o":347.65,"t":"2026-10-16T18:15:00Z","v":5383,"vw":346.954967},{"c":347.83,"h":348.53,"l":346.8,"n":513,"o":346.805,"t":"2026-10-16T18:30:00Z","v":5646,"vw":347.469297},{"c":346.905,"h":348.0716,"l":346.16,"n":582,"o":347.3564,"t":"2026-10-16T18:45:00Z","v":5338,"vw":347.22313},{"c":347.01,"h":347.01,"l":345.99,"n":570,"o":346.82,"t":"2026-10-16T19:00:00Z","v":6466,"vw":346.51546},{"c":346.91,"h":347.395,"l":346.11,"n":766,"o":347.01,"t":"2026-10-16T19:15:00Z","v":7625,"vw":346.904048},{"c":347.4915,"h":347.98,"l":346.65,"n":911,"o":347.19,"t":"2026-10-16T19:30:00Z","v":10524,"vw":347.180979},{"c":351,"h":351.86,"l":347.93,"n":3346,"o":348.04,"t":"2026-10-16T19:45:00Z","v":50345,"vw":350.764173},{"c":350,"h":351.23,"l":350,"n":66,"o":351.23,"t":"2026-10-16T20:00:00Z","v":67940,"vw":350.921825},{"c":348,"h":350.2,"l":348,"n":8,"o":350.2,"t":"2026-10-19T11:00:00Z","v":286,"vw":349.275},{"c":349.19,"h":349.19,"l":349.19,"n":1,"o":349.19,"t":"2026-10-19T12:30:00Z","v":50,"vw":349.19},{"c":351.0101,"h":352.85,"l":349.1276,"n":436,"o":349.81,"t":"2026-10-19T13:30:00Z","v":17410,"vw":350.713773},{"c":343.44,"h":352.05,"l":342.63,"n":597,"o":352.05,"t":"2026-10-19T13:45:00Z","v":9033,"vw":347.380097},{"c":345.7201,"h":346.93,"l":342.86,"n":531,"o":342.86,"t":"2026-10-19T14:00:00Z","v":10336,"vw":345.272876},{"c":349.08,"h":350.381,"l":346.59,"n":500,"o":346.88,"t":"2026-10-19T14:15:00Z","v":11236,"vw":348.245223},{"c":348.075,"h":349.653,"l":347.04,"n":363,"o":349.235,"t":"2026-10-19T14:30:00Z","v":14263,"vw":348.083244},{"c":347.47,"h":347.47,"l":346.845,"n":149,"o":347.15,"t":"2026-10-19T14:45:00Z","v":1205,"vw":347.212},{"c":348.25,"h":348.4,"l":347.5175,"n":177,"o":347.525,"t":"2026-10-19T15:00:00Z","v":2604,"vw":347.81983},{"c":349.28,"h":349.7,"l":346.8401,"n":222,"o":348.02,"t":"2026-10-19T15:15:00Z","v":2440,"vw":347.796474},{"c":348.99,"h":349.88,"l":348.8,"n":245,"o":348.8,"t":"2026-10-19T15:30:00Z","v":4156,"vw":349.124592},{"c":349.18,"h":349.18,"l":348.6,"n":125,"o":348.77,"t":"2026-10-19T15:45:00Z","v":1650,"vw":349.072465},{"c":348.38,"h":349.59,"l":348.25,"n":312,"o":349.32,"t":"2026-10-19T16:00:00Z","v":3584,"vw":349.133174},{"c":347.64,"h":347.95,"l":346.34,"n":311,"o":347.905,"t":"2026-10-19T16:15:00Z","v":5982,"vw":347.276713},{"c":346.61,"h":347.42,"l":345.95,"n":272,"o":347.42,"t":"2026-10-19T16:30:00Z","v":3116,"vw":346.615754},{"c":345.0901,"h":346.94,"l":345.0901,"n":243,"o":346.66,"t":"2026-10-19T16:45:00Z","v":2743,"vw":346.25797},{"c":345.335,"h":346.44,"l":345.11,"n":242,"o":346.21,"t":"2026-10-19T17:00:00Z","v":3583,"vw":345.893771},{"c":344.36,"h":345.71,"l":344.36,"n":504,"o":345.45,"t":"2026-10-19T17:15:00Z","v":9172,"vw":345.043019},{"c":343.8,"h":344.52,"l":343.59,"n":433,"o":344.51,"t":"2026-10-19T17:30:00Z","v":7615,"vw":344.226707},{"c":344.24,"h":344.52,"l":343.79,"n":320,"o":343.79,"t":"2026-10-19T17:45:00Z","v":3700,"vw":344.096989},{"c":343.295,"h":344.325,"l":343.02,"n":355,"o":344.325,"t":"2026-10-19T18:00:00Z","v":4521,"vw":343.687678},{"c":342.61,"h":343.84,"l":342.1101,"n":542,"o":343.645,"t":"2026-10-19T18:15:00Z","v":10453,"vw":343.338572},{"c":342.62,"h":343.08,"l":341.4101,"n":554,"o":342.4601,"t":"2026-10-19T18:30:00Z","v":7329,"vw":342.41282},{"c":344.555,"h":344.65,"l":342.925,"n":375,"o":342.925,"t":"2026-10-19T18:45:00Z","v":8753,"vw":343.762095},{"c":343.44,"h":344.8693,"l":342.8,"n":668,"o":344.14,"t":"2026-10-19T19:00:00Z","v":9288,"vw":343.591653},{"c":343.9201,"h":344.25,"l":343.2545,"n":539,"o":343.325,"t":"2026-10-19T19:15:00Z","v":5833,"vw":343.563995},{"c":344.5575,"h":345.12,"l":343.49,"n":822,"o":344.46,"t":"2026-10-19T19:30:00Z","v":11182,"vw":344.273289},{"c":344.66,"h":345.73,"l":343.3038,"n":2232,"o":344.38,"t":"2026-10-19T19:45:00Z","v":30093,"vw":345.097402},{"c":344.61,"h":344.61,"l":344.61,"n":47,"o":344.61,"t":"2026-10-19T20:00:00Z","v":49852,"vw":344.61},{"c":345.5,"h":345.5,"l":345.5,"n":1,"o":345.5,"t":"2026-10-19T21:30:00Z","v":220,"vw":345.5},{"c":345.8,"h":345.8,"l":345.8,"n":5,"o":345.8,"t":"2026-10-19T21:45:00Z","v":202,"vw":345.8},{"c":345.99,"h":345.99,"l":345.99,"n":1,"o":345.99,"t":"2026-10-20T11:00:00Z","v":46,"vw":345.99},{"c":345.86,"h":345.86,"l":345.86,"n":1,"o":345.86,"t":"2026-10-20T11:30:00Z","v":500,"vw":345.86},{"c":342.8,"h":348.64,"l":342.7776,"n":208,"o":348.64,"t":"2026-10-20T13:30:00Z","v":4908,"vw":347.251329},{"c":347.115,"h":348,"l":342.84,"n":162,"o":343.56,"t":"2026-10-20T13:45:00Z","v":2577,"vw":346.599628},{"c":346.285,"h":348,"l":346.23,"n":372,"o":347.95,"t":"2026-10-20T14:00:00Z","v":6310,"vw":347.297418},{"c":345,"h":346.305,"l":343.84,"n":409,"o":346.305,"t":"2026-10-20T14:15:00Z","v":4886,"vw":344.812429},{"c":344.2175,"h":346.02,"l":343.94,"n":291,"o":345.54,"t":"2026-10-20T14:30:00Z","v":4817,"vw":345.010231},{"c":347.06,"h":347.33,"l":344.08,"n":505,"o":344.34,"t":"2026-10-20T14:45:00Z","v":10789,"vw":346.359134},{"c":346,"h":347.4,"l":345.49,"n":371,"o":347.4,"t":"2026-10-20T15:00:00Z","v":3995,"vw":346.320815},{"c":345.96,"h":346.85,"l":345.8275,"n":166,"o":345.85,"t":"2026-10-20T15:15:00Z","v":1899,"vw":346.135105},{"c":344.58,"h":346.52,"l":344.58,"n":333,"o":346.325,"t":"2026-10-20T15:30:00Z","v":3606,"vw":345.430013},{"c":345.63,"h":345.75,"l":344.52,"n":163,"o":344.52,"t":"2026-10-20T15:45:00Z","v":1347,"vw":345.319063},{"c":346.39,"h":346.39,"l":345.5,"n":152,"o":345.635,"t":"2026-10-20T16:00:00Z","v":2425,"vw":345.957629},{"c":345.815,"h":346.82,"l":345.78,"n":310,"o":346.19,"t":"2026-10-20T16:15:00Z","v":4404,"vw":346.282645},{"c":345.43,"h":346.35,"l":344.95,"n":235,"o":345.88,"t":"2026-10-20T16:30:00Z","v":6905,"vw":345.828845},{"c":342.88,"h":345.8,"l":342.88,"n":316,"o":345.24,"t":"2026-10-20T16:45:00Z","v":5776,"vw":344.449505},{"c":343.255,"h":343.38,"l":342.43,"n":231,"o":343.38,"t":"2026-10-20T17:00:00Z","v":4045,"vw":342.90942},{"c":343.375,"h":343.89,"l":342.7401,"n":382,"o":343.8025,"t":"2026-10-20T17:15:00Z","v":7398,"vw":343.577701},{"c":341.69,"h":343.12,"l":341.43,"n":525,"o":342.9,"t":"2026-10-20T17:30:00Z","v":8914,"vw":342.248827},{"c":341.58,"h":343.205,"l":341.2,"n":414,"o":341.93,"t":"2026-10-20T17:45:00Z","v":13117,"vw":342.450006},{"c":340.66,"h":342.12,"l":340.66,"n":493,"o":341.2001,"t":"2026-10-20T18:00:00Z","v":9832,"vw":341.327793},{"c":340.4118,"h":340.7,"l":340,"n":361,"o":340.66,"t":"2026-10-20T18:15:00Z","v":4263,"vw":340.295287},{"c":337.92,"h":340.66,"l":337.11,"n":667,"o":340.09,"t":"2026-10-20T18:30:00Z","v":12297,"vw":339.315015},{"c":339.19,"h":340,"l":337.93,"n":372,"o":337.93,"t":"2026-10-20T18:45:00Z","v":5067,"vw":339.073704},{"c":340.47,"h":340.8158,"l":339.07,"n":538,"o":339.41,"t":"2026-10-20T19:00:00Z","v":9028,"vw":339.810157},{"c":339.09,"h":341,"l":339.09,"n":633,"o":340.44,"t":"2026-10-20T19:15:00Z","v":8920,"vw":340.300245},{"c":339.61,"h":339.61,"l":338.58,"n":953,"o":339.1322,"t":"2026-10-20T19:30:00Z","v":16023,"vw":339.176891},{"c":342.18,"h":342.19,"l":339.11,"n":2573,"o":339.48,"t":"2026-10-20T19:45:00Z","v":47750,"vw":341.545474},{"c":342.17,"h":342.17,"l":342.17,"n":59,"o":342.17,"t":"2026-10-20T20:00:00Z","v":104242,"vw":342.17},{"c":341,"h":341,"l":341,"n":1,"o":341,"t":"2026-10-20T20:15:00Z","v":40,"vw":341},{"c":338.4302,"h":338.4302,"l":338.4302,"n":2,"o":338.4302,"t":"2026-10-20T20:45:00Z","v":70,"vw":338.4302},{"c":341,"h":342.05,"l":341,"n":33,"o":342,"t":"2026-10-20T21:00:00Z","v":427,"vw":341.854861},{"c":340.5,"h":340.5,"l":340.2675,"n":2,"o":340.2675,"t":"2026-10-20T21:15:00Z","v":391,"vw":340.455403},{"c":340.5,"h":340.5,"l":340.5,"n":1,"o":340.5,"t":"2026-10-20T22:30:00Z","v":50,"vw":340.5},{"c":340.5,"h":342.21,"l":339.95,"n":13,"o":342.21,"t":"2026-10-21T13:00:00Z","v":402,"vw":341.086504},{"c":344.165,"h":345.9382,"l":342.825,"n":400,"o":343.25,"t":"2026-10-21T13:30:00Z","v":13180,"vw":344.221508},{"c":345.025,"h":347.085,"l":343.41,"n":293,"o":345.29,"t":"2026-10-21T13:45:00Z","v":6255,"vw":345.647227},{"c":348.41,"h":349.99,"l":345.4621,"n":535,"o":345.93,"t":"2026-10-21T14:00:00Z","v":17958,"vw":348.334447},{"c":348.275,"h":349.32,"l":347.265,"n":237,"o":347.265,"t":"2026-10-21T14:15:00Z","v":5075,"vw":347.702984},{"c":348.4501,"h":349.27,"l":347.82,"n":384,"o":348.155,"t":"2026-10-21T14:30:00Z","v":7388,"vw":348.361815},{"c":348.25,"h":349.45,"l":347.935,"n":346,"o":348.19,"t":"2026-10-21T14:45:00Z","v":5768,"vw":348.881699},{"c":346.105,"h":348.44,"l":345.7201,"n":321,"o":348.23,"t":"2026-10-21T15:00:00Z","v":4614,"vw":347.435602},{"c":345.43,"h":346.675,"l":345.43,"n":269,"o":346.105,"t":"2026-10-21T15:15:00Z","v":4314,"vw":346.347862},{"c":347.785,"h":348.17,"l":345.325,"n":212,"o":345.33,"t":"2026-10-21T15:30:00Z","v":2484,"vw":346.86372},{"c":346.36,"h":348.435,"l":345.91,"n":377,"o":347.785,"t":"2026-10-21T15:45:00Z","v":7244,"vw":346.869824},{"c":345.2,"h":346.16,"l":344.72,"n":200,"o":346.16,"t":"2026-10-21T16:00:00Z","v":2569,"vw":345.160525},{"c":345.16,"h":345.57,"l":345.16,"n":103,"o":345.57,"t":"2026-10-21T16:15:00Z","v":1113,"vw":345.466341},{"c":345.35,"h":345.58,"l":344.23,"n":339,"o":345.54,"t":"2026-10-21T16:30:00Z","v":4174,"vw":345.050841},{"c":344.48,"h":344.9599,"l":343.75,"n":237,"o":344.25,"t":"2026-10-21T16:45:00Z","v":2961,"vw":344.308575},{"c":344.67,"h":344.67,"l":343.43,"n":293,"o":344.48,"t":"2026-10-21T17:00:00Z","v":3964,"vw":343.952038},{"c":345.9101,"h":345.935,"l":344.695,"n":186,"o":344.695,"t":"2026-10-21T17:15:00Z","v":1824,"vw":345.36477},{"c":348.17,"h":348.46,"l":345.475,"n":397,"o":346.06,"t":"2026-10-21T17:30:00Z","v":4871,"vw":346.886986},{"c":350.27,"h":350.27,"l":347.04,"n":465,"o":347.5,"t":"2026-10-21T17:45:00Z","v":5824,"vw":348.833879},{"c":346.93,"h":350.26,"l":346.9,"n":531,"o":350.26,"t":"2026-10-21T18:00:00Z","v":8903,"vw":348.356062},{"c":345.7,"h":347.02,"l":345.43,"n":457,"o":346.93,"t":"2026-10-21T18:15:00Z","v":5430,"vw":346.208222},{"c":346.495,"h":346.65,"l":345.99,"n":203,"o":346.23,"t":"2026-10-21T18:30:00Z","v":1872,"vw":346.354135},{"c":347.08,"h":347.11,"l":345.37,"n":407,"o":346.495,"t":"2026-10-21T18:45:00Z","v":4544,"vw":346.124581},{"c":346.68,"h":346.85,"l":346.29,"n":258,"o":346.57,"t":"2026-10-21T19:00:00Z","v":2878,"vw":346.675341},{"c":345.11,"h":346.97,"l":344.62,"n":593,"o":346.825,"t":"2026-10-21T19:15:00Z","v":8493,"vw":345.676686},{"c":345.34,"h":346.15,"l":344.74,"n":706,"o":344.92,"t":"2026-10-21T19:30:00Z","v":8540,"vw":345.363064},{"c":344.41,"h":345.43,"l":344.2,"n":2156,"o":345.2051,"t":"2026-10-21T19:45:00Z","v":29419,"vw":344.780732},{"c":344.31,"h":344.31,"l":344.31,"n":60,"o":344.31,"t":"2026-10-21T20:00:00Z","v":59812,"vw":344.31},{"c":346.51,"h":346.51,"l":344.73,"n":13,"o":345.13,"t":"2026-10-22T08:00:00Z","v":252,"vw":345.689221},{"c":349,"h":349,"l":348.8,"n":23,"o":348.8,"t":"2026-10-22T08:15:00Z","v":512,"vw":348.938329},{"c":346.32,"h":346.6,"l":346.32,"n":68,"o":346.6,"t":"2026-10-22T10:30:00Z","v":300,"vw":346.443969},{"c":339.95,"h":344.105,"l":339.95,"n":211,"o":342.99,"t":"2026-10-22T13:30:00Z","v":5329,"vw":342.815037},{"c":333.33,"h":339.73,"l":333.33,"n":775,"o":339.04,"t":"2026-10-22T13:45:00Z","v":16206,"vw":336.34612},{"c":329.545,"h":335.44,"l":328.5801,"n":903,"o":334.69,"t":"2026-10-22T14:00:00Z","v":12702,"vw":331.533351},{"c":327.61,"h":331.77,"l":327,"n":500,"o":329.13,"t":"2026-10-22T14:15:00Z","v":9002,"vw":329.232459},{"c":330.105,"h":330.105,"l":325.81,"n":568,"o":326.85,"t":"2026-10-22T14:30:00Z","v":8031,"vw":327.778635},{"c":329.405,"h":330.25,"l":327.98,"n":438,"o":330.25,"t":"2026-10-22T14:45:00Z","v":8665,"vw":328.896391},{"c":329.97,"h":331.43,"l":329.17,"n":674,"o":329.4,"t":"2026-10-22T15:00:00Z","v":11251,"vw":330.125408},{"c":328.145,"h":329.8,"l":327.92,"n":755,"o":329.6,"t":"2026-10-22T15:15:00Z","v":9762,"vw":328.894401},{"c":330.245,"h":330.265,"l":327.55,"n":800,"o":328.06,"t":"2026-10-22T15:30:00Z","v":11382,"vw":328.753556},{"c":331.595,"h":332.67,"l":329.79,"n":557,"o":329.975,"t":"2026-10-22T15:45:00Z","v":11092,"vw":330.701329},{"c":332.5,"h":333.655,"l":331.505,"n":262,"o":331.505,"t":"2026-10-22T16:00:00Z","v":4660,"vw":332.252258},{"c":333.1,"h":333.775,"l":332.11,"n":339,"o":333.06,"t":"2026-10-22T16:15:00Z","v":5719,"vw":332.696653},{"c":333.52,"h":333.8999,"l":332.63,"n":337,"o":333.21,"t":"2026-10-22T16:30:00Z","v":3996,"vw":333.219483},{"c":336.74,"h":336.79,"l":333.575,"n":495,"o":333.575,"t":"2026-10-22T16:45:00Z","v":7352,"vw":335.274695},{"c":335.13,"h":336.625,"l":334.695,"n":400,"o":336.235,"t":"2026-10-22T17:00:00Z","v":7068,"vw":335.464153},{"c":334.91,"h":335.8092,"l":334.19,"n":386,"o":335.8092,"t":"2026-10-22T17:15:00Z","v":4918,"vw":334.73041},{"c":335.37,"h":335.7,"l":334.88,"n":225,"o":334.92,"t":"2026-10-22T17:30:00Z","v":4379,"vw":335.076337},{"c":336.035,"h":336.06,"l":334.94,"n":334,"o":335.46,"t":"2026-10-22T17:45:00Z","v":4491,"vw":335.575289},{"c":333.967,"h":335.785,"l":333.96,"n":515,"o":335.785,"t":"2026-10-22T18:00:00Z","v":8521,"vw":334.719307},{"c":333.475,"h":334.34,"l":333.245,"n":341,"o":333.92,"t":"2026-10-22T18:15:00Z","v":4068,"vw":333.795649},{"c":333.44,"h":333.5,"l":332.67,"n":355,"o":333.11,"t":"2026-10-22T18:30:00Z","v":5323,"vw":333.038749},{"c":333.72,"h":334.355,"l":333.28,"n":542,"o":333.86,"t":"2026-10-22T18:45:00Z","v":7170,"vw":333.767035},{"c":333.41,"h":334.54,"l":332.865,"n":845,"o":333.715,"t":"2026-10-22T19:00:00Z","v":15391,"vw":333.270232},{"c":333.855,"h":333.99,"l":332.51,"n":680,"o":333.42,"t":"2026-10-22T19:15:00Z","v":12894,"vw":333.443283},{"c":333.86,"h":334.33,"l":332.79,"n":1191,"o":333.59,"t":"2026-10-22T19:30:00Z","v":20144,"vw":333.588584},{"c":333.78,"h":335.67,"l":333.08,"n":2663,"o":333.6,"t":"2026-10-22T19:45:00Z","v":38554,"vw":333.847048},{"c":333.67,"h":333.67,"l":333.67,"n":45,"o":333.67,"t":"2026-10-22T20:00:00Z","v":55833,"vw":333.67},{"c":333.67,"h":333.67,"l":333.67,"n":1,"o":333.67,"t":"2026-10-22T20:15:00Z","v":216,"vw":333.67},{"c":333,"h":333,"l":333,"n":2,"o":333,"t":"2026-10-22T22:00:00Z","v":192,"vw":333}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.764285714285715,"strike":432.8571428571429,"iv":0.6634952380952382,"gamma":0.0028666666666666662,"theta":-0.19318095238095243,"vega":0.16499047619047622,"rho":0.023306777829555703,"breakevenPct":30.554568457286717},{"delta":0.15,"premium":3.273047419804742,"strike":386.93165969316595,"iv":0.46487224546722455,"gamma":0.005237517433751743,"theta":-0.1801068340306834,"vega":0.21721241283124126,"rho":0.03545900267840443,"breakevenPct":16.943299401495697},{"delta":0.2,"premium":4.859425493716338,"strike":379.94614003590664,"iv":0.4934779174147217,"gamma":0.006005385996409336,"theta":-0.2306777378815081,"vega":0.263311131059246,"rho":0.047195871147659024,"breakevenPct":15.325191215758977},{"delta":0.25,"premium":6.430341113105924,"strike":370.9694793536804,"iv":0.489797486535009,"gamma":0.006903052064631957,"theta":-0.2603007181328546,"vega":0.29849964093357273,"rho":0.058947321625336356,"breakevenPct":13.105709373568605},{"delta":0.3,"premium":8.37079407806191,"strike":363.9973082099596,"iv":0.4987041722745626,"gamma":0.007360161507402423,"theta":-0.28973176312247645,"vega":0.3252302826379543,"rho":0.07052729771971415,"breakevenPct":11.597716992244294},{"delta":0.35,"premium":10.380832196452932,"strike":357.2305593451569,"iv":0.5038753069577081,"gamma":0.007766166439290586,"theta":-0.31287735334242833,"vega":0.3470358799454297,"rho":0.08206881306813098,"breakevenPct":10.172143597449521},{"delta":0.4,"premium":12.427216916780356,"strike":350.4092769440655,"iv":0.5013514324693042,"gamma":0.008175443383356072,"theta":-0.32686098226466576,"vega":0.36313410641200544,"rho":0.09358443342027968,"breakevenPct":8.741119627430047},{"delta":0.45,"premium":14.951459854014598,"strike":344.2822384428224,"iv":0.5062316301703162,"gamma":0.008257177615571777,"theta":-0.3377632603406326,"vega":0.37033236009732357,"rho":0.10480676679496748,"breakevenPct":7.661371503832221},{"delta":0.5,"premium":17.556295399515736,"strike":338.2082324455206,"iv":0.5091578692493947,"gamma":0.0083,"theta":-0.34438619854721547,"vega":0.3740682808716707,"rho":0.11598067869832814,"breakevenPct":6.6216704663398875},{"delta":0.55,"premium":20.28026634382567,"strike":332.1549636803874,"iv":0.506312832929782,"gamma":0.0083,"theta":-0.3412990314769976,"vega":0.37092058111380144,"rho":0.12708395032373632,"breakevenPct":5.623888879495626},{"delta":0.6,"premium":23.310645933014357,"strike":326.14832535885165,"iv":0.5033741626794258,"gamma":0.008145933014354068,"theta":-0.3326507177033493,"vega":0.3613263157894737,"rho":0.13798901835528746,"breakevenPct":4.731912156281961},{"delta":0.65,"premium":26.510406698564598,"strike":320.1674641148325,"iv":0.5003837320574163,"gamma":0.007906698564593303,"theta":-0.32092822966507173,"vega":0.34816842105263157,"rho":0.148784520425017,"breakevenPct":3.8984238359448353},{"delta":0.7,"premium":30.4867758186398,"strike":313.87909319899245,"iv":0.49962670025188916,"gamma":0.007349118387909321,"theta":-0.3018088161209068,"vega":0.32496901763224184,"rho":0.15902352160250302,"breakevenPct":3.205523126931468},{"delta":0.75,"premium":35.108920539730136,"strike":307.1214392803598,"iv":0.5025103448275862,"gamma":0.00668335832083958,"theta":-0.280659820089955,"vega":0.2974889055472264,"rho":0.16877604682917122,"breakevenPct":2.565516774085152},{"delta":0.8,"premium":40.79904013961607,"strike":299.56369982547994,"iv":0.5109661431064573,"gamma":0.005847643979057591,"theta":-0.25600680628272243,"vega":0.26308795811518315,"rho":0.17772319349680704,"breakevenPct":2.0057961354320004},{"delta":0.85,"premium":47.779842931937175,"strike":290.83769633507853,"iv":0.5162890052356022,"gamma":0.004800523560209425,"theta":-0.2201429319371728,"vega":0.21884712041884818,"rho":0.18570692096205219,"breakevenPct":1.4827641882745466},{"delta":0.9,"premium":58.52142857142859,"strike":278.57142857142856,"iv":0.5394000000000001,"gamma":0.0034857142857142843,"theta":-0.17907142857142855,"vega":0.16491428571428568,"rho":0.19077850633216104,"breakevenPct":1.0258210635829133}],"put":[{"delta":0.1,"premium":2.4213235294117648,"strike":281.078431372549,"iv":0.5109127450980393,"gamma":0.0036294117647058827,"theta":-0.1411264705882353,"vega":0.16465000000000002,"rho":-0.029191192272616902,"breakevenPct":16.487215559343895},{"delta":0.15,"premium":3.8709965928449743,"strike":292.3168654173765,"iv":0.49446592844974446,"gamma":0.005001192504258944,"theta":-0.18005400340715502,"vega":0.21806473594548553,"rho":-0.04390940646762715,"breakevenPct":13.553550266871014},{"delta":0.2,"premium":5.513829787234043,"strike":300.74468085106383,"iv":0.4904117021276596,"gamma":0.006096808510638299,"theta":-0.21444042553191492,"vega":0.26284042553191495,"rho":-0.05873896530135869,"breakevenPct":11.520109370386983},{"delta":0.25,"premium":7.185562310030394,"strike":308.3434650455927,"iv":0.4772658054711246,"gamma":0.007084650455927051,"theta":-0.23526109422492403,"vega":0.29794680851063826,"rho":-0.07358611283358442,"breakevenPct":9.743787953498282},{"delta":0.3,"premium":9.257117224880382,"strike":314.67703349282294,"iv":0.47664497607655504,"gamma":0.0077209330143540676,"theta":-0.25514066985645933,"vega":0.32463552631578946,"rho":-0.08863690057272373,"breakevenPct":8.466473980896524},{"delta":0.35,"premium":11.465822784810126,"strike":320.63291139240505,"iv":0.4788772151898734,"gamma":0.008237974683544305,"theta":-0.2733848101265823,"vega":0.3477746835443038,"rho":-0.1037620715520203,"breakevenPct":7.343456526629624},{"delta":0.4,"premium":13.882393555811278,"strike":326.3866513233602,"iv":0.4759428078250863,"gamma":0.008583199079401612,"theta":-0.28051944764096665,"vega":0.36118089758342925,"rho":-0.11902975560431474,"breakevenPct":6.343315920655464},{"delta":0.45,"premium":16.538775510204083,"strike":332.10884353741494,"iv":0.47479591836734697,"gamma":0.00882108843537415,"theta":-0.28554829931972786,"vega":0.37069659863945575,"rho":-0.1344569009210685,"breakevenPct":5.424500845982292},{"delta":0.5,"premium":19.6,"strike":337.77777777777777,"iv":0.4766666666666667,"gamma":0.008877777777777778,"theta":-0.28702222222222223,"vega":0.37364444444444445,"rho":-0.15015324428642557,"breakevenPct":4.642977259634441},{"delta":0.55,"premium":23.041141498216415,"strike":343.614744351962,"iv":0.47812294887039236,"gamma":0.008755410225921521,"theta":-0.2830815695600476,"vega":0.3703538644470868,"rho":-0.16610531565878495,"breakevenPct":3.924954939387562},{"delta":0.6,"premium":26.72722948870392,"strike":349.56004756242567,"iv":0.47931200951248515,"gamma":0.008517598097502974,"theta":-0.2756499405469679,"vega":0.3630411414982164,"rho":-0.18222226429881683,"breakevenPct":3.2478742249163117},{"delta":0.65,"premium":30.391744186046513,"strike":355.3837209302326,"iv":0.46976313953488374,"gamma":0.008284651162790698,"theta":-0.25394197674418606,"vega":0.3460796511627907,"rho":-0.19830024307249594,"breakevenPct":2.600780188753551},{"delta":0.7,"premium":34.59968454258674,"strike":361.6246056782334,"iv":0.4634332807570978,"gamma":0.007937539432176656,"theta":-0.23175473186119877,"vega":0.32629763406940065,"rho":-0.21477848123472287,"breakevenPct":1.991512231951731},{"delta":0.75,"premium":40.908832807570974,"strike":369.5110410094637,"iv":0.47281813880126183,"gamma":0.007148895899053628,"theta":-0.21211750788643532,"vega":0.29861624605678233,"rho":-0.23281147011168957,"breakevenPct":1.5188035478488575},{"delta":0.8,"premium":46.71955555555556,"strike":376.94814814814816,"iv":0.46290829629629626,"gamma":0.006405185185185185,"theta":-0.1754644444444444,"vega":0.26174237037037035,"rho":-0.25043377041337256,"breakevenPct":1.0313805278890642},{"delta":0.85,"premium":56.635294117647064,"strike":388.2352941176471,"iv":0.4756764705882353,"gamma":0.005194117647058823,"theta":-0.14285294117647057,"vega":0.21895882352941176,"rho":-0.2711798210104381,"breakevenPct":0.6203734228429344},{"delta":0.9,"premium":70.25212765957447,"strike":403.12056737588654,"iv":0.4869858156028369,"gamma":0.003819148936170212,"theta":-0.0983446808510638,"vega":0.164609219858156,"rho":-0.2947930405266337,"breakevenPct":0.24022545739442175}]},"raw":{"call":[{"delta":0.1,"premium":2.764285714285715,"strike":432.8571428571429,"iv":0.6634952380952382,"gamma":0.0028666666666666662,"theta":-0.19318095238095243,"vega":0.16499047619047622,"rho":0.023306777829555703,"breakevenPct":30.554568457286717},{"delta":0.15,"premium":3.273047419804742,"strike":386.93165969316595,"iv":0.46487224546722455,"gamma":0.005237517433751743,"theta":-0.1801068340306834,"vega":0.21721241283124126,"rho":0.03545900267840443,"breakevenPct":16.943299401495697},{"delta":0.2,"premium":4.859425493716338,"strike":379.94614003590664,"iv":0.4934779174147217,"gamma":0.006005385996409336,"theta":-0.2306777378815081,"vega":0.263311131059246,"rho":0.047195871147659024,"breakevenPct":15.325191215758977},{"delta":0.25,"premium":6.430341113105924,"strike":370.9694793536804,"iv":0.489797486535009,"gamma":0.006903052064631957,"theta":-0.2603007181328546,"vega":0.29849964093357273,"rho":0.058947321625336356,"breakevenPct":13.105709373568605},{"delta":0.3,"premium":8.37079407806191,"strike":363.9973082099596,"iv":0.4987041722745626,"gamma":0.007360161507402423,"theta":-0.28973176312247645,"vega":0.3252302826379543,"rho":0.07052729771971415,"breakevenPct":11.597716992244294},{"delta":0.35,"premium":10.380832196452932,"strike":357.2305593451569,"iv":0.5038753069577081,"gamma":0.007766166439290586,"theta":-0.31287735334242833,"vega":0.3470358799454297,"rho":0.08206881306813098,"breakevenPct":10.172143597449521},{"delta":0.4,"premium":12.427216916780356,"strike":350.4092769440655,"iv":0.5013514324693042,"gamma":0.008175443383356072,"theta":-0.32686098226466576,"vega":0.36313410641200544,"rho":0.09358443342027968,"breakevenPct":8.741119627430047},{"delta":0.45,"premium":14.951459854014598,"strike":344.2822384428224,"iv":0.5062316301703162,"gamma":0.008257177615571777,"theta":-0.3377632603406326,"vega":0.37033236009732357,"rho":0.10480676679496748,"breakevenPct":7.661371503832221},{"delta":0.5,"premium":17.556295399515736,"strike":338.2082324455206,"iv":0.5091578692493947,"gamma":0.0083,"theta":-0.34438619854721547,"vega":0.3740682808716707,"rho":0.11598067869832814,"breakevenPct":6.6216704663398875},{"delta":0.55,"premium":20.28026634382567,"strike":332.1549636803874,"iv":0.506312832929782,"gamma":0.0083,"theta":-0.3412990314769976,"vega":0.37092058111380144,"rho":0.12708395032373632,"breakevenPct":5.623888879495626},{"delta":0.6,"premium":23.310645933014357,"strike":326.14832535885165,"iv":0.5033741626794258,"gamma":0.008145933014354068,"theta":-0.3326507177033493,"vega":0.3613263157894737,"rho":0.13798901835528746,"breakevenPct":4.731912156281961},{"delta":0.65,"premium":26.510406698564598,"strike":320.1674641148325,"iv":0.5003837320574163,"gamma":0.007906698564593303,"theta":-0.32092822966507173,"vega":0.34816842105263157,"rho":0.148784520425017,"breakevenPct":3.8984238359448353},{"delta":0.7,"premium":30.4867758186398,"strike":313.87909319899245,"iv":0.49962670025188916,"gamma":0.007349118387909321,"theta":-0.3018088161209068,"vega":0.32496901763224184,"rho":0.15902352160250302,"breakevenPct":3.205523126931468},{"delta":0.75,"premium":35.108920539730136,"strike":307.1214392803598,"iv":0.5025103448275862,"gamma":0.00668335832083958,"theta":-0.280659820089955,"vega":0.2974889055472264,"rho":0.16877604682917122,"breakevenPct":2.565516774085152},{"delta":0.8,"premium":40.79904013961607,"strike":299.56369982547994,"iv":0.5109661431064573,"gamma":0.005847643979057591,"theta":-0.25600680628272243,"vega":0.26308795811518315,"rho":0.17772319349680704,"breakevenPct":2.0057961354320004},{"delta":0.85,"premium":47.779842931937175,"strike":290.83769633507853,"iv":0.5162890052356022,"gamma":0.004800523560209425,"theta":-0.2201429319371728,"vega":0.21884712041884818,"rho":0.18570692096205219,"breakevenPct":1.4827641882745466},{"delta":0.9,"premium":58.52142857142859,"strike":278.57142857142856,"iv":0.5394000000000001,"gamma":0.0034857142857142843,"theta":-0.17907142857142855,"vega":0.16491428571428568,"rho":0.19077850633216104,"breakevenPct":1.0258210635829133}],"put":[{"delta":0.1,"premium":2.4213235294117648,"strike":281.078431372549,"iv":0.5109127450980393,"gamma":0.0036294117647058827,"theta":-0.1411264705882353,"vega":0.16465000000000002,"rho":-0.029191192272616902,"breakevenPct":16.487215559343895},{"delta":0.15,"premium":3.8709965928449743,"strike":292.3168654173765,"iv":0.49446592844974446,"gamma":0.005001192504258944,"theta":-0.18005400340715502,"vega":0.21806473594548553,"rho":-0.04390940646762715,"breakevenPct":13.553550266871014},{"delta":0.2,"premium":5.513829787234043,"strike":300.74468085106383,"iv":0.4904117021276596,"gamma":0.006096808510638299,"theta":-0.21444042553191492,"vega":0.26284042553191495,"rho":-0.05873896530135869,"breakevenPct":11.520109370386983},{"delta":0.25,"premium":7.185562310030394,"strike":308.3434650455927,"iv":0.4772658054711246,"gamma":0.007084650455927051,"theta":-0.23526109422492403,"vega":0.29794680851063826,"rho":-0.07358611283358442,"breakevenPct":9.743787953498282},{"delta":0.3,"premium":9.257117224880382,"strike":314.67703349282294,"iv":0.47664497607655504,"gamma":0.0077209330143540676,"theta":-0.25514066985645933,"vega":0.32463552631578946,"rho":-0.08863690057272373,"breakevenPct":8.466473980896524},{"delta":0.35,"premium":11.465822784810126,"strike":320.63291139240505,"iv":0.4788772151898734,"gamma":0.008237974683544305,"theta":-0.2733848101265823,"vega":0.3477746835443038,"rho":-0.1037620715520203,"breakevenPct":7.343456526629624},{"delta":0.4,"premium":13.882393555811278,"strike":326.3866513233602,"iv":0.4759428078250863,"gamma":0.008583199079401612,"theta":-0.28051944764096665,"vega":0.36118089758342925,"rho":-0.11902975560431474,"breakevenPct":6.343315920655464},{"delta":0.45,"premium":16.538775510204083,"strike":332.10884353741494,"iv":0.47479591836734697,"gamma":0.00882108843537415,"theta":-0.28554829931972786,"vega":0.37069659863945575,"rho":-0.1344569009210685,"breakevenPct":5.424500845982292},{"delta":0.5,"premium":19.6,"strike":337.77777777777777,"iv":0.4766666666666667,"gamma":0.008877777777777778,"theta":-0.28702222222222223,"vega":0.37364444444444445,"rho":-0.15015324428642557,"breakevenPct":4.642977259634441},{"delta":0.55,"premium":23.041141498216415,"strike":343.614744351962,"iv":0.47812294887039236,"gamma":0.008755410225921521,"theta":-0.2830815695600476,"vega":0.3703538644470868,"rho":-0.16610531565878495,"breakevenPct":3.924954939387562},{"delta":0.6,"premium":26.72722948870392,"strike":349.56004756242567,"iv":0.47931200951248515,"gamma":0.008517598097502974,"theta":-0.2756499405469679,"vega":0.3630411414982164,"rho":-0.18222226429881683,"breakevenPct":3.2478742249163117},{"delta":0.65,"premium":30.391744186046513,"strike":355.3837209302326,"iv":0.46976313953488374,"gamma":0.008284651162790698,"theta":-0.25394197674418606,"vega":0.3460796511627907,"rho":-0.19830024307249594,"breakevenPct":2.600780188753551},{"delta":0.7,"premium":34.59968454258674,"strike":361.6246056782334,"iv":0.4634332807570978,"gamma":0.007937539432176656,"theta":-0.23175473186119877,"vega":0.32629763406940065,"rho":-0.21477848123472287,"breakevenPct":1.991512231951731},{"delta":0.75,"premium":40.908832807570974,"strike":369.5110410094637,"iv":0.47281813880126183,"gamma":0.007148895899053628,"theta":-0.21211750788643532,"vega":0.29861624605678233,"rho":-0.23281147011168957,"breakevenPct":1.5188035478488575},{"delta":0.8,"premium":46.71955555555556,"strike":376.94814814814816,"iv":0.46290829629629626,"gamma":0.006405185185185185,"theta":-0.1754644444444444,"vega":0.26174237037037035,"rho":-0.25043377041337256,"breakevenPct":1.0313805278890642},{"delta":0.85,"premium":56.635294117647064,"strike":388.2352941176471,"iv":0.4756764705882353,"gamma":0.005194117647058823,"theta":-0.14285294117647057,"vega":0.21895882352941176,"rho":-0.2711798210104381,"breakevenPct":0.6203734228429344},{"delta":0.9,"premium":70.25212765957447,"strike":403.12056737588654,"iv":0.4869858156028369,"gamma":0.003819148936170212,"theta":-0.0983446808510638,"vega":0.164609219858156,"rho":-0.2947930405266337,"breakevenPct":0.24022545739442175}]}},"errors":["fundamentals:provider_http_404"],"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"}}