{"symbol":"TYL","url":"https://intraalpha.com/companies/TYL","capturedAt":"2026-10-23T02:57:50.673Z","state":"ready","quote":{"symbol":"TYL","last_price":392.45,"prev_close":375.76,"regular_close":392.45,"change":16.69,"change_pct":4.4417,"regular_change":16.69,"regular_change_pct":4.4417,"extended_change":0,"extended_change_pct":0,"bid":385,"ask":396.29,"bid_size":80,"ask_size":40,"volume":1112061,"vwap":390.473661,"open":382.87,"high":394.91,"low":380.01,"close":392.45,"trade_count":31869,"last_trade_at":"2026-10-22T23:00:00.000409971Z","last_quote_at":"2026-10-23T00:00:00.216096017Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:45.844177279-04:00","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":{"symbol":"TYL","fetched_at":"2026-10-23T02:57:49.931949+00:00","name":"Tyler Technologies Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Tyler Technologies, Inc., based in Plano, Texas, is the largest provider of software to the United States public sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":15388227000,"ebitda":458522000,"pe_ratio":49.44,"peg_ratio":1.518,"book_value":74.2,"dividend_per_share":null,"dividend_yield":null,"eps":7.6,"revenue_ttm":2429657000,"gross_profit_ttm":1146926000,"profit_margin":0.134,"operating_margin_ttm":0.147,"return_on_assets_ttm":0.0418,"return_on_equity_ttm":0.0973,"quarterly_earnings_growth":0.155,"quarterly_revenue_growth":0.082,"analyst_target_price":425.45,"analyst_number":6,"beta":0.849,"fifty_two_week_high":518.37,"fifty_two_week_low":270.71,"fifty_day_ma":344.69,"two_hundred_day_ma":338.54,"shares_outstanding":40952300,"forward_pe":23.7,"price_to_sales":6.33,"price_to_book":4.464,"ev_to_revenue":5.78,"ev_to_ebitda":24.18},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:49.931949+00:00"},"optionObservedAt":"2026-10-22T19:49:54.076Z","bars":[{"c":365.5,"h":365.5,"l":364,"n":58,"o":364,"t":"2026-10-16T08:10:00Z","v":1041,"vw":364.758344},{"c":366.61,"h":366.61,"l":366.61,"n":10,"o":366.61,"t":"2026-10-16T08:15:00Z","v":140,"vw":366.61},{"c":366.65,"h":367.51,"l":366.65,"n":14,"o":367.51,"t":"2026-10-16T09:00:00Z","v":302,"vw":367.049918},{"c":366.7,"h":366.7,"l":366.7,"n":1,"o":366.7,"t":"2026-10-16T09:40:00Z","v":54,"vw":366.7},{"c":367.11,"h":367.51,"l":365.5,"n":54,"o":365.5,"t":"2026-10-16T09:45:00Z","v":816,"vw":366.232393},{"c":366.3,"h":366.3,"l":366.3,"n":4,"o":366.3,"t":"2026-10-16T09:50:00Z","v":202,"vw":366.3},{"c":366,"h":366.5,"l":365.83,"n":44,"o":366,"t":"2026-10-16T11:20:00Z","v":1126,"vw":365.977887},{"c":365.91,"h":365.91,"l":365.91,"n":7,"o":365.91,"t":"2026-10-16T11:55:00Z","v":364,"vw":365.91},{"c":366.44,"h":366.44,"l":366.44,"n":7,"o":366.44,"t":"2026-10-16T13:00:00Z","v":161,"vw":366.44},{"c":368.16,"h":369.93,"l":367.4185,"n":161,"o":367.78,"t":"2026-10-16T13:30:00Z","v":13556,"vw":367.957731},{"c":365.98,"h":369.3575,"l":365.98,"n":188,"o":369.3475,"t":"2026-10-16T13:35:00Z","v":2860,"vw":367.186906},{"c":366.4275,"h":367.535,"l":365.69,"n":171,"o":365.69,"t":"2026-10-16T13:40:00Z","v":3910,"vw":366.662755},{"c":365.495,"h":367.27,"l":364.79,"n":436,"o":366.665,"t":"2026-10-16T13:45:00Z","v":16749,"vw":365.984612},{"c":365.35,"h":366.41,"l":365.35,"n":157,"o":365.55,"t":"2026-10-16T13:50:00Z","v":2326,"vw":365.821142},{"c":364.64,"h":366.89,"l":364.64,"n":224,"o":365.68,"t":"2026-10-16T13:55:00Z","v":4002,"vw":365.760969},{"c":362.185,"h":364.38,"l":361.51,"n":195,"o":364.38,"t":"2026-10-16T14:00:00Z","v":7936,"vw":362.494884},{"c":360.22,"h":361.37,"l":360.22,"n":198,"o":361.14,"t":"2026-10-16T14:05:00Z","v":2566,"vw":361.002731},{"c":360.0025,"h":361.08,"l":359.9,"n":176,"o":360.24,"t":"2026-10-16T14:10:00Z","v":2447,"vw":360.229702},{"c":361.005,"h":361.59,"l":359.89,"n":131,"o":359.905,"t":"2026-10-16T14:15:00Z","v":2935,"vw":360.594597},{"c":360.45,"h":361.57,"l":360.45,"n":113,"o":361.57,"t":"2026-10-16T14:20:00Z","v":8921,"vw":361.147818},{"c":359.38,"h":361.16,"l":359.38,"n":88,"o":360.42,"t":"2026-10-16T14:25:00Z","v":1364,"vw":360.181618},{"c":359.39,"h":359.39,"l":357.44,"n":143,"o":358.68,"t":"2026-10-16T14:30:00Z","v":3015,"vw":358.589829},{"c":360.05,"h":360.135,"l":358.95,"n":196,"o":358.95,"t":"2026-10-16T14:35:00Z","v":6808,"vw":359.539525},{"c":360.06,"h":360.06,"l":359.52,"n":47,"o":359.52,"t":"2026-10-16T14:40:00Z","v":644,"vw":359.843016},{"c":360.63,"h":361.01,"l":360.06,"n":117,"o":361.01,"t":"2026-10-16T14:45:00Z","v":3538,"vw":360.644768},{"c":359.06,"h":361.13,"l":359.06,"n":192,"o":360.625,"t":"2026-10-16T14:50:00Z","v":5057,"vw":360.555448},{"c":358.87,"h":359.486,"l":358.005,"n":94,"o":359.06,"t":"2026-10-16T14:55:00Z","v":1819,"vw":358.871645},{"c":357.9,"h":359.11,"l":357.4,"n":181,"o":358.475,"t":"2026-10-16T15:00:00Z","v":3313,"vw":358.365035},{"c":357.24,"h":358,"l":356.29,"n":125,"o":358,"t":"2026-10-16T15:05:00Z","v":2624,"vw":357.494541},{"c":357.815,"h":357.815,"l":357.37,"n":94,"o":357.37,"t":"2026-10-16T15:10:00Z","v":1135,"vw":357.504118},{"c":357.255,"h":357.86,"l":357,"n":154,"o":357.86,"t":"2026-10-16T15:15:00Z","v":1931,"vw":357.476675},{"c":356.82,"h":357.55,"l":356.29,"n":239,"o":357.55,"t":"2026-10-16T15:20:00Z","v":3816,"vw":356.820735},{"c":356.27,"h":356.85,"l":356.17,"n":91,"o":356.825,"t":"2026-10-16T15:25:00Z","v":1072,"vw":356.530355},{"c":356.42,"h":356.43,"l":355.81,"n":114,"o":356.27,"t":"2026-10-16T15:30:00Z","v":1615,"vw":356.092277},{"c":356.46,"h":356.57,"l":356,"n":137,"o":356.5,"t":"2026-10-16T15:35:00Z","v":1817,"vw":356.439355},{"c":356.38,"h":356.42,"l":355.47,"n":199,"o":356.11,"t":"2026-10-16T15:40:00Z","v":7892,"vw":356.1777},{"c":356.165,"h":357,"l":356.165,"n":128,"o":356.72,"t":"2026-10-16T15:45:00Z","v":1938,"vw":356.574197},{"c":355.16,"h":356.2,"l":355.06,"n":151,"o":356.2,"t":"2026-10-16T15:50:00Z","v":2377,"vw":355.56629},{"c":355.56,"h":355.66,"l":354.04,"n":330,"o":355.24,"t":"2026-10-16T15:55:00Z","v":7491,"vw":355.057297},{"c":355.95,"h":355.95,"l":354.85,"n":198,"o":355.57,"t":"2026-10-16T16:00:00Z","v":2849,"vw":355.464892},{"c":356.55,"h":356.6,"l":355.895,"n":180,"o":355.91,"t":"2026-10-16T16:05:00Z","v":2909,"vw":356.283177},{"c":356.68,"h":356.93,"l":356.17,"n":253,"o":356.6075,"t":"2026-10-16T16:10:00Z","v":4942,"vw":356.500415},{"c":355.88,"h":356.635,"l":355.88,"n":132,"o":356.635,"t":"2026-10-16T16:15:00Z","v":1582,"vw":356.32891},{"c":356.73,"h":356.73,"l":355.87,"n":246,"o":355.88,"t":"2026-10-16T16:20:00Z","v":3692,"vw":356.28933},{"c":356.98,"h":356.98,"l":356.36,"n":191,"o":356.72,"t":"2026-10-16T16:25:00Z","v":2253,"vw":356.739853},{"c":356.345,"h":356.89,"l":356.345,"n":191,"o":356.87,"t":"2026-10-16T16:30:00Z","v":1676,"vw":356.687504},{"c":356.54,"h":356.66,"l":356.26,"n":102,"o":356.26,"t":"2026-10-16T16:35:00Z","v":946,"vw":356.531598},{"c":356.985,"h":357.1,"l":356.28,"n":215,"o":356.53,"t":"2026-10-16T16:40:00Z","v":2570,"vw":356.776681},{"c":358.06,"h":358.17,"l":356.77,"n":314,"o":356.77,"t":"2026-10-16T16:45:00Z","v":5098,"vw":357.815862},{"c":357.265,"h":358.08,"l":356.94,"n":218,"o":357.81,"t":"2026-10-16T16:50:00Z","v":5534,"vw":357.725673},{"c":357.89,"h":357.89,"l":357.21,"n":181,"o":357.275,"t":"2026-10-16T16:55:00Z","v":3177,"vw":357.620119},{"c":357,"h":357.95,"l":356.61,"n":258,"o":357.91,"t":"2026-10-16T17:00:00Z","v":5943,"vw":357.300985},{"c":357.01,"h":357.69,"l":356.765,"n":251,"o":357.035,"t":"2026-10-16T17:05:00Z","v":5477,"vw":357.424195},{"c":355.83,"h":357.145,"l":355.59,"n":183,"o":357.145,"t":"2026-10-16T17:10:00Z","v":2778,"vw":356.332546},{"c":355.71,"h":356.08,"l":355.34,"n":160,"o":355.855,"t":"2026-10-16T17:15:00Z","v":1429,"vw":355.824417},{"c":356.47,"h":356.625,"l":355.705,"n":209,"o":355.705,"t":"2026-10-16T17:20:00Z","v":2954,"vw":356.23906},{"c":356.33,"h":356.77,"l":356.285,"n":216,"o":356.49,"t":"2026-10-16T17:25:00Z","v":1585,"vw":356.472081},{"c":356.94,"h":357.41,"l":356.61,"n":331,"o":356.62,"t":"2026-10-16T17:30:00Z","v":4591,"vw":356.983335},{"c":357.175,"h":357.52,"l":356.96,"n":271,"o":356.99,"t":"2026-10-16T17:35:00Z","v":2601,"vw":357.294783},{"c":357.56,"h":357.99,"l":357.33,"n":261,"o":357.36,"t":"2026-10-16T17:40:00Z","v":3450,"vw":357.66014},{"c":357.76,"h":357.76,"l":357.1,"n":181,"o":357.48,"t":"2026-10-16T17:45:00Z","v":2106,"vw":357.355147},{"c":357.65,"h":358.005,"l":357.65,"n":193,"o":357.82,"t":"2026-10-16T17:50:00Z","v":2184,"vw":357.87925},{"c":358.41,"h":358.5,"l":357.83,"n":261,"o":357.83,"t":"2026-10-16T17:55:00Z","v":3996,"vw":358.261047},{"c":357.91,"h":358.5,"l":357.1201,"n":284,"o":358.3875,"t":"2026-10-16T18:00:00Z","v":5651,"vw":358.008142},{"c":357.99,"h":357.99,"l":357.51,"n":269,"o":357.51,"t":"2026-10-16T18:05:00Z","v":3929,"vw":357.863867},{"c":358.31,"h":358.31,"l":357.84,"n":238,"o":357.99,"t":"2026-10-16T18:10:00Z","v":9846,"vw":358.058022},{"c":358.685,"h":359.01,"l":358.2301,"n":290,"o":358.48,"t":"2026-10-16T18:15:00Z","v":3859,"vw":358.514332},{"c":358.06,"h":359,"l":358.06,"n":194,"o":358.99,"t":"2026-10-16T18:20:00Z","v":4873,"vw":358.645589},{"c":357.74,"h":358.48,"l":357.72,"n":214,"o":358.06,"t":"2026-10-16T18:25:00Z","v":4019,"vw":357.998406},{"c":357.675,"h":357.775,"l":357.53,"n":142,"o":357.775,"t":"2026-10-16T18:30:00Z","v":2871,"vw":357.715874},{"c":357.49,"h":357.66,"l":357.41,"n":132,"o":357.66,"t":"2026-10-16T18:35:00Z","v":1429,"vw":357.501488},{"c":357.9,"h":357.9,"l":357.5,"n":306,"o":357.67,"t":"2026-10-16T18:40:00Z","v":5353,"vw":357.674694},{"c":358.165,"h":358.41,"l":357.8,"n":232,"o":357.92,"t":"2026-10-16T18:45:00Z","v":4590,"vw":358.242235},{"c":358.03,"h":358.54,"l":357.93,"n":203,"o":358.37,"t":"2026-10-16T18:50:00Z","v":2714,"vw":358.29759},{"c":358.45,"h":358.51,"l":358.03,"n":183,"o":358.03,"t":"2026-10-16T18:55:00Z","v":2994,"vw":358.286625},{"c":358.28,"h":358.51,"l":358.14,"n":140,"o":358.395,"t":"2026-10-16T19:00:00Z","v":1434,"vw":358.3225},{"c":358.43,"h":358.76,"l":358.27,"n":292,"o":358.42,"t":"2026-10-16T19:05:00Z","v":5166,"vw":358.50945},{"c":358.25,"h":358.76,"l":358.25,"n":215,"o":358.75,"t":"2026-10-16T19:10:00Z","v":2892,"vw":358.502126},{"c":358.67,"h":358.89,"l":358.32,"n":283,"o":358.32,"t":"2026-10-16T19:15:00Z","v":4700,"vw":358.64532},{"c":359.105,"h":359.12,"l":358.69,"n":365,"o":358.72,"t":"2026-10-16T19:20:00Z","v":6766,"vw":358.918025},{"c":359.01,"h":359.16,"l":358.9,"n":327,"o":359.08,"t":"2026-10-16T19:25:00Z","v":17261,"vw":359.027195},{"c":359.45,"h":359.8,"l":359.01,"n":446,"o":359.01,"t":"2026-10-16T19:30:00Z","v":7720,"vw":359.534601},{"c":359.585,"h":359.7,"l":359.2,"n":340,"o":359.4,"t":"2026-10-16T19:35:00Z","v":4522,"vw":359.394996},{"c":360.1,"h":360.27,"l":359.295,"n":851,"o":359.585,"t":"2026-10-16T19:40:00Z","v":12762,"vw":359.709249},{"c":360.92,"h":361.135,"l":360.115,"n":676,"o":360.24,"t":"2026-10-16T19:45:00Z","v":10488,"vw":360.561559},{"c":360.24,"h":360.86,"l":360.1,"n":600,"o":360.67,"t":"2026-10-16T19:50:00Z","v":11256,"vw":360.595337},{"c":361.16,"h":361.2,"l":360.4115,"n":1993,"o":360.42,"t":"2026-10-16T19:55:00Z","v":41586,"vw":360.922751},{"c":360.87,"h":360.87,"l":360.87,"n":71,"o":360.87,"t":"2026-10-16T20:00:00Z","v":81821,"vw":360.87},{"c":357.51,"h":357.51,"l":357.51,"n":3,"o":357.51,"t":"2026-10-16T20:30:00Z","v":59,"vw":357.51},{"c":358,"h":358,"l":358,"n":2,"o":358,"t":"2026-10-16T22:35:00Z","v":73,"vw":358},{"c":359.76,"h":359.81,"l":356.385,"n":71,"o":356.68,"t":"2026-10-19T13:30:00Z","v":2811,"vw":356.874405},{"c":358.925,"h":359.87,"l":358.135,"n":85,"o":358.135,"t":"2026-10-19T13:35:00Z","v":2024,"vw":359.069146},{"c":357.25,"h":359.41,"l":357.25,"n":128,"o":358.93,"t":"2026-10-19T13:40:00Z","v":2646,"vw":358.41599},{"c":356.955,"h":358.59,"l":356.775,"n":160,"o":356.865,"t":"2026-10-19T13:45:00Z","v":2032,"vw":357.559437},{"c":357.25,"h":358.4375,"l":355.55,"n":99,"o":355.55,"t":"2026-10-19T13:50:00Z","v":7748,"vw":356.994548},{"c":356.8375,"h":358.15,"l":356.66,"n":170,"o":357.665,"t":"2026-10-19T13:55:00Z","v":4169,"vw":357.360519},{"c":358.74,"h":359,"l":357.26,"n":160,"o":357.26,"t":"2026-10-19T14:00:00Z","v":3590,"vw":358.238743},{"c":358.39,"h":359.1372,"l":358.39,"n":123,"o":358.91,"t":"2026-10-19T14:05:00Z","v":1191,"vw":358.746567},{"c":359.28,"h":359.6,"l":358.29,"n":84,"o":358.29,"t":"2026-10-19T14:10:00Z","v":1754,"vw":359.067234},{"c":359.26,"h":359.9,"l":358.6001,"n":80,"o":358.6001,"t":"2026-10-19T14:15:00Z","v":1225,"vw":359.350349},{"c":358.515,"h":359.265,"l":358.22,"n":109,"o":359.265,"t":"2026-10-19T14:20:00Z","v":1143,"vw":358.57016},{"c":358.75,"h":358.775,"l":358.135,"n":99,"o":358.495,"t":"2026-10-19T14:25:00Z","v":1369,"vw":358.501594},{"c":358.68,"h":358.75,"l":358.64,"n":100,"o":358.75,"t":"2026-10-19T14:30:00Z","v":879,"vw":358.7275},{"c":359.345,"h":359.345,"l":358.465,"n":187,"o":358.47,"t":"2026-10-19T14:35:00Z","v":1970,"vw":358.865449},{"c":358.84,"h":359.34,"l":358.61,"n":71,"o":359.34,"t":"2026-10-19T14:40:00Z","v":1362,"vw":358.762014},{"c":358.875,"h":359.27,"l":358.7675,"n":101,"o":358.7725,"t":"2026-10-19T14:45:00Z","v":1166,"vw":358.94181},{"c":359.01,"h":359.66,"l":358.85,"n":236,"o":359.27,"t":"2026-10-19T14:50:00Z","v":4556,"vw":359.257047},{"c":358.63,"h":358.63,"l":358.4,"n":34,"o":358.4,"t":"2026-10-19T14:55:00Z","v":365,"vw":358.569474},{"c":358.2939,"h":359.04,"l":358.17,"n":111,"o":359.04,"t":"2026-10-19T15:00:00Z","v":4276,"vw":358.554709},{"c":358.27,"h":358.655,"l":357.8,"n":198,"o":358.25,"t":"2026-10-19T15:05:00Z","v":5029,"vw":358.157721},{"c":358.5881,"h":359.03,"l":358.5881,"n":141,"o":358.64,"t":"2026-10-19T15:10:00Z","v":2376,"vw":358.793848},{"c":358.43,"h":359.11,"l":358.39,"n":147,"o":358.775,"t":"2026-10-19T15:15:00Z","v":3040,"vw":358.80565},{"c":358.795,"h":359.01,"l":358.04,"n":157,"o":358.425,"t":"2026-10-19T15:20:00Z","v":2456,"vw":358.580935},{"c":358.965,"h":359.14,"l":358.7,"n":146,"o":358.8,"t":"2026-10-19T15:25:00Z","v":2552,"vw":358.859571},{"c":358.28,"h":359.12,"l":358.28,"n":153,"o":358.785,"t":"2026-10-19T15:30:00Z","v":2651,"vw":358.76357},{"c":358.565,"h":358.765,"l":358.3471,"n":123,"o":358.3471,"t":"2026-10-19T15:35:00Z","v":4791,"vw":358.621867},{"c":358.72,"h":358.9,"l":358.39,"n":113,"o":358.53,"t":"2026-10-19T15:40:00Z","v":1647,"vw":358.5867},{"c":358.33,"h":358.72,"l":358.085,"n":187,"o":358.5001,"t":"2026-10-19T15:45:00Z","v":4611,"vw":358.339189},{"c":358.33,"h":358.54,"l":358.205,"n":139,"o":358.5,"t":"2026-10-19T15:50:00Z","v":2086,"vw":358.431705},{"c":358.52,"h":358.52,"l":358.17,"n":110,"o":358.27,"t":"2026-10-19T15:55:00Z","v":1097,"vw":358.278737},{"c":358.28,"h":358.51,"l":357.925,"n":151,"o":358.38,"t":"2026-10-19T16:00:00Z","v":1948,"vw":358.163506},{"c":357.73,"h":358.31,"l":357.73,"n":105,"o":358.31,"t":"2026-10-19T16:05:00Z","v":1033,"vw":358.021054},{"c":358.77,"h":358.77,"l":358.03,"n":174,"o":358.03,"t":"2026-10-19T16:10:00Z","v":1798,"vw":358.289403},{"c":359.17,"h":359.17,"l":358.685,"n":168,"o":358.86,"t":"2026-10-19T16:15:00Z","v":2447,"vw":358.977044},{"c":359.09,"h":359.3,"l":358.905,"n":76,"o":359.16,"t":"2026-10-19T16:20:00Z","v":1560,"vw":359.083459},{"c":359.26,"h":359.31,"l":358.8101,"n":111,"o":359.09,"t":"2026-10-19T16:25:00Z","v":1307,"vw":359.117676},{"c":359.195,"h":359.59,"l":359.1,"n":208,"o":359.37,"t":"2026-10-19T16:30:00Z","v":3995,"vw":359.3088},{"c":359.63,"h":359.73,"l":359.195,"n":121,"o":359.195,"t":"2026-10-19T16:35:00Z","v":1836,"vw":359.507694},{"c":359.76,"h":359.76,"l":359.605,"n":111,"o":359.605,"t":"2026-10-19T16:40:00Z","v":1453,"vw":359.655037},{"c":359.88,"h":359.95,"l":359.65,"n":166,"o":359.8,"t":"2026-10-19T16:45:00Z","v":2514,"vw":359.744347},{"c":360.06,"h":360.06,"l":359.88,"n":128,"o":359.88,"t":"2026-10-19T16:50:00Z","v":1555,"vw":359.974566},{"c":360.36,"h":360.36,"l":359.9425,"n":133,"o":360.13,"t":"2026-10-19T16:55:00Z","v":1717,"vw":360.113378},{"c":360.57,"h":360.635,"l":360.265,"n":132,"o":360.39,"t":"2026-10-19T17:00:00Z","v":3618,"vw":360.425421},{"c":360.63,"h":360.645,"l":360.49,"n":68,"o":360.62,"t":"2026-10-19T17:05:00Z","v":1026,"vw":360.55854},{"c":361.44,"h":361.44,"l":360.64,"n":151,"o":360.64,"t":"2026-10-19T17:10:00Z","v":2166,"vw":360.894632},{"c":361.6,"h":361.65,"l":361.18,"n":119,"o":361.41,"t":"2026-10-19T17:15:00Z","v":2077,"vw":361.32436},{"c":361.81,"h":361.87,"l":361.66,"n":42,"o":361.665,"t":"2026-10-19T17:20:00Z","v":687,"vw":361.705373},{"c":361.745,"h":361.97,"l":361.725,"n":87,"o":361.88,"t":"2026-10-19T17:25:00Z","v":1120,"vw":361.852057},{"c":361.47,"h":361.95,"l":361.25,"n":202,"o":361.95,"t":"2026-10-19T17:30:00Z","v":3901,"vw":361.486742},{"c":361.67,"h":361.87,"l":361.28,"n":120,"o":361.32,"t":"2026-10-19T17:35:00Z","v":1549,"vw":361.482153},{"c":362.37,"h":362.37,"l":361.76,"n":167,"o":361.98,"t":"2026-10-19T17:40:00Z","v":1870,"vw":362.093034},{"c":362.08,"h":362.43,"l":362.06,"n":92,"o":362.43,"t":"2026-10-19T17:45:00Z","v":1509,"vw":362.147143},{"c":362.025,"h":362.025,"l":361.5,"n":233,"o":361.77,"t":"2026-10-19T17:50:00Z","v":4492,"vw":361.742383},{"c":362.15,"h":362.34,"l":361.98,"n":52,"o":362.33,"t":"2026-10-19T17:55:00Z","v":977,"vw":362.138503},{"c":362.315,"h":362.56,"l":362.16,"n":198,"o":362.165,"t":"2026-10-19T18:00:00Z","v":3650,"vw":362.266298},{"c":361.46,"h":362.31,"l":361.46,"n":176,"o":362.31,"t":"2026-10-19T18:05:00Z","v":2717,"vw":361.826411},{"c":361.375,"h":361.41,"l":361.31,"n":106,"o":361.41,"t":"2026-10-19T18:10:00Z","v":957,"vw":361.352283},{"c":361.74,"h":361.78,"l":361.53,"n":113,"o":361.6,"t":"2026-10-19T18:15:00Z","v":1612,"vw":361.645074},{"c":361.935,"h":362,"l":361.525,"n":149,"o":361.53,"t":"2026-10-19T18:20:00Z","v":2365,"vw":361.84092},{"c":362.13,"h":362.14,"l":361.62,"n":181,"o":361.935,"t":"2026-10-19T18:25:00Z","v":2679,"vw":361.951344},{"c":361.895,"h":361.98,"l":361.675,"n":130,"o":361.825,"t":"2026-10-19T18:30:00Z","v":1540,"vw":361.865527},{"c":361.755,"h":362.445,"l":361.63,"n":389,"o":361.905,"t":"2026-10-19T18:35:00Z","v":14293,"vw":362.126337},{"c":362.06,"h":362.43,"l":361.82,"n":146,"o":361.82,"t":"2026-10-19T18:40:00Z","v":2795,"vw":362.146186},{"c":362.32,"h":362.32,"l":361.96,"n":147,"o":362.06,"t":"2026-10-19T18:45:00Z","v":2823,"vw":362.147286},{"c":362.54,"h":362.68,"l":362.105,"n":282,"o":362.42,"t":"2026-10-19T18:50:00Z","v":7268,"vw":362.476972},{"c":362.7125,"h":363.14,"l":362.67,"n":356,"o":362.67,"t":"2026-10-19T18:55:00Z","v":6642,"vw":362.879887},{"c":362.78,"h":362.78,"l":362.52,"n":214,"o":362.65,"t":"2026-10-19T19:00:00Z","v":3936,"vw":362.667686},{"c":362.225,"h":362.72,"l":362.11,"n":223,"o":362.72,"t":"2026-10-19T19:05:00Z","v":3864,"vw":362.440416},{"c":361.69,"h":362.21,"l":361.685,"n":226,"o":362.21,"t":"2026-10-19T19:10:00Z","v":7667,"vw":361.981498},{"c":361.85,"h":361.85,"l":361.5901,"n":233,"o":361.755,"t":"2026-10-19T19:15:00Z","v":3696,"vw":361.726321},{"c":361.38,"h":361.99,"l":361.16,"n":252,"o":361.825,"t":"2026-10-19T19:20:00Z","v":4959,"vw":361.624265},{"c":361.99,"h":361.99,"l":361.5,"n":210,"o":361.5,"t":"2026-10-19T19:25:00Z","v":2956,"vw":361.811353},{"c":361.51,"h":361.9999,"l":361.31,"n":288,"o":361.99,"t":"2026-10-19T19:30:00Z","v":6333,"vw":361.682372},{"c":360.7525,"h":361.65,"l":360.7525,"n":336,"o":361.43,"t":"2026-10-19T19:35:00Z","v":5916,"vw":361.32812},{"c":361.37,"h":361.37,"l":360.6375,"n":407,"o":360.66,"t":"2026-10-19T19:40:00Z","v":6682,"vw":361.076092},{"c":360.405,"h":361.29,"l":360.405,"n":377,"o":361.29,"t":"2026-10-19T19:45:00Z","v":6166,"vw":360.834666},{"c":360.64,"h":360.845,"l":359.76,"n":745,"o":360.28,"t":"2026-10-19T19:50:00Z","v":14186,"vw":360.398168},{"c":360.14,"h":361.04,"l":359.98,"n":2125,"o":360.635,"t":"2026-10-19T19:55:00Z","v":44692,"vw":360.542297},{"c":360.09,"h":360.34,"l":360.09,"n":63,"o":360.34,"t":"2026-10-19T20:00:00Z","v":76243,"vw":360.090346},{"c":361.01,"h":361.01,"l":360.5,"n":19,"o":360.5,"t":"2026-10-20T10:00:00Z","v":532,"vw":360.696823},{"c":362,"h":362,"l":361.01,"n":28,"o":361.01,"t":"2026-10-20T10:05:00Z","v":258,"vw":361.528952},{"c":362.5,"h":362.5,"l":362.5,"n":2,"o":362.5,"t":"2026-10-20T10:40:00Z","v":81,"vw":362.5},{"c":360.06,"h":360.06,"l":360,"n":10,"o":360.01,"t":"2026-10-20T12:00:00Z","v":227,"vw":360.029444},{"c":362.8,"h":363.01,"l":362.8,"n":25,"o":363.01,"t":"2026-10-20T12:35:00Z","v":765,"vw":362.951734},{"c":362.7,"h":364.01,"l":362.7,"n":27,"o":363.01,"t":"2026-10-20T12:40:00Z","v":1032,"vw":363.182764},{"c":362.51,"h":362.51,"l":362.51,"n":16,"o":362.51,"t":"2026-10-20T12:45:00Z","v":211,"vw":362.51},{"c":360.1,"h":360.1,"l":360.1,"n":4,"o":360.1,"t":"2026-10-20T12:50:00Z","v":83,"vw":360.1},{"c":363.12,"h":363.5,"l":362.7,"n":19,"o":362.7,"t":"2026-10-20T12:55:00Z","v":562,"vw":363.228067},{"c":364.01,"h":364.01,"l":364.01,"n":7,"o":364.01,"t":"2026-10-20T13:00:00Z","v":430,"vw":364.01},{"c":363.45,"h":364.21,"l":363.45,"n":18,"o":364.21,"t":"2026-10-20T13:05:00Z","v":574,"vw":363.816126},{"c":363.01,"h":363.3,"l":362.1,"n":40,"o":362.1,"t":"2026-10-20T13:10:00Z","v":699,"vw":362.935134},{"c":363.31,"h":363.5,"l":362.82,"n":46,"o":363.45,"t":"2026-10-20T13:15:00Z","v":742,"vw":363.322182},{"c":363.37,"h":363.37,"l":363.37,"n":1,"o":363.37,"t":"2026-10-20T13:25:00Z","v":220,"vw":363.37},{"c":371.17,"h":371.6205,"l":366.46,"n":114,"o":366.46,"t":"2026-10-20T13:30:00Z","v":4782,"vw":366.94241},{"c":368.3,"h":369.69,"l":366.47,"n":130,"o":369.69,"t":"2026-10-20T13:35:00Z","v":3485,"vw":368.42755},{"c":368.61,"h":369.73,"l":368.45,"n":227,"o":369.72,"t":"2026-10-20T13:40:00Z","v":6386,"vw":369.158306},{"c":373.06,"h":373.83,"l":369.02,"n":232,"o":369.92,"t":"2026-10-20T13:45:00Z","v":25174,"vw":370.257913},{"c":371.62,"h":375,"l":371.62,"n":283,"o":374.23,"t":"2026-10-20T13:50:00Z","v":5127,"vw":372.710708},{"c":372.825,"h":373.215,"l":370.79,"n":214,"o":371.67,"t":"2026-10-20T13:55:00Z","v":2580,"vw":372.068914},{"c":370.78,"h":372.035,"l":370.78,"n":264,"o":371.88,"t":"2026-10-20T14:00:00Z","v":3685,"vw":371.677256},{"c":370.68,"h":370.68,"l":368.74,"n":154,"o":370.08,"t":"2026-10-20T14:05:00Z","v":2370,"vw":369.950748},{"c":370.53,"h":371.8273,"l":370.16,"n":263,"o":370.49,"t":"2026-10-20T14:10:00Z","v":14353,"vw":370.927387},{"c":371.39,"h":372.33,"l":369.28,"n":300,"o":370.53,"t":"2026-10-20T14:15:00Z","v":8711,"vw":370.627619},{"c":370.78,"h":372.33,"l":370.655,"n":294,"o":372.33,"t":"2026-10-20T14:20:00Z","v":7077,"vw":371.432923},{"c":368.675,"h":370.78,"l":368.585,"n":223,"o":370.78,"t":"2026-10-20T14:25:00Z","v":5183,"vw":369.966011},{"c":369.76,"h":370.53,"l":368.525,"n":264,"o":368.675,"t":"2026-10-20T14:30:00Z","v":5168,"vw":368.984049},{"c":369.63,"h":370.25,"l":369.1701,"n":186,"o":369.7,"t":"2026-10-20T14:35:00Z","v":4544,"vw":369.764286},{"c":369.885,"h":370.91,"l":369.715,"n":227,"o":370.02,"t":"2026-10-20T14:40:00Z","v":4506,"vw":370.24555},{"c":371.41,"h":371.64,"l":369.89,"n":319,"o":369.98,"t":"2026-10-20T14:45:00Z","v":4448,"vw":370.572996},{"c":371.675,"h":371.68,"l":370.64,"n":507,"o":371.42,"t":"2026-10-20T14:50:00Z","v":12646,"vw":371.225243},{"c":372.12,"h":372.32,"l":371.36,"n":223,"o":371.74,"t":"2026-10-20T14:55:00Z","v":6367,"vw":371.705812},{"c":372.175,"h":372.4,"l":371.79,"n":137,"o":371.9,"t":"2026-10-20T15:00:00Z","v":2069,"vw":372.093509},{"c":372.6899,"h":372.6899,"l":371.21,"n":212,"o":372.175,"t":"2026-10-20T15:05:00Z","v":3575,"vw":372.032014},{"c":372.01,"h":372.59,"l":371,"n":263,"o":372.365,"t":"2026-10-20T15:10:00Z","v":9394,"vw":371.680864},{"c":371.8339,"h":371.9275,"l":371.5,"n":101,"o":371.9275,"t":"2026-10-20T15:15:00Z","v":1979,"vw":371.826316},{"c":371.49,"h":371.91,"l":371.47,"n":84,"o":371.47,"t":"2026-10-20T15:20:00Z","v":1390,"vw":371.530803},{"c":371.74,"h":371.74,"l":371.44,"n":140,"o":371.44,"t":"2026-10-20T15:25:00Z","v":1957,"vw":371.558133},{"c":371.7,"h":371.75,"l":371.08,"n":241,"o":371.47,"t":"2026-10-20T15:30:00Z","v":3485,"vw":371.454942},{"c":372.355,"h":372.41,"l":371.39,"n":121,"o":371.39,"t":"2026-10-20T15:35:00Z","v":2953,"vw":371.850701},{"c":372.34,"h":372.385,"l":372.16,"n":124,"o":372.385,"t":"2026-10-20T15:40:00Z","v":1330,"vw":372.207598},{"c":372.08,"h":372.365,"l":371.765,"n":126,"o":372.365,"t":"2026-10-20T15:45:00Z","v":2507,"vw":372.082851},{"c":371.6,"h":372.13,"l":371.58,"n":92,"o":372.13,"t":"2026-10-20T15:50:00Z","v":1473,"vw":371.776656},{"c":371.57,"h":371.57,"l":371.37,"n":74,"o":371.43,"t":"2026-10-20T15:55:00Z","v":986,"vw":371.44219},{"c":372.185,"h":372.53,"l":371.53,"n":331,"o":371.74,"t":"2026-10-20T16:00:00Z","v":6169,"vw":372.112898},{"c":371.405,"h":371.98,"l":371.39,"n":161,"o":371.92,"t":"2026-10-20T16:05:00Z","v":3641,"vw":371.729215},{"c":371.555,"h":371.78,"l":371.395,"n":77,"o":371.5,"t":"2026-10-20T16:10:00Z","v":1730,"vw":371.572566},{"c":373.595,"h":373.595,"l":371.77,"n":323,"o":371.77,"t":"2026-10-20T16:15:00Z","v":5231,"vw":372.70502},{"c":372.6225,"h":373.44,"l":372.48,"n":152,"o":373.33,"t":"2026-10-20T16:20:00Z","v":2289,"vw":373.017352},{"c":373.16,"h":373.5,"l":372.9,"n":162,"o":372.9,"t":"2026-10-20T16:25:00Z","v":2471,"vw":373.173913},{"c":372.99,"h":373.23,"l":372.99,"n":98,"o":373.2,"t":"2026-10-20T16:30:00Z","v":1172,"vw":373.147622},{"c":373.38,"h":373.38,"l":372.92,"n":211,"o":372.92,"t":"2026-10-20T16:35:00Z","v":3325,"vw":373.086434},{"c":374.145,"h":374.29,"l":373.29,"n":273,"o":373.29,"t":"2026-10-20T16:40:00Z","v":4290,"vw":373.881258},{"c":373.425,"h":374.29,"l":373.11,"n":189,"o":374.282,"t":"2026-10-20T16:45:00Z","v":4786,"vw":373.805317},{"c":375,"h":375.27,"l":373.43,"n":416,"o":373.43,"t":"2026-10-20T16:50:00Z","v":7977,"vw":374.584954},{"c":375.13,"h":375.28,"l":374.975,"n":144,"o":375.075,"t":"2026-10-20T16:55:00Z","v":2812,"vw":375.087623},{"c":375.28,"h":375.685,"l":374.64,"n":575,"o":374.99,"t":"2026-10-20T17:00:00Z","v":20045,"vw":374.965064},{"c":375.08,"h":375.36,"l":374.925,"n":52,"o":375.22,"t":"2026-10-20T17:05:00Z","v":1002,"vw":375.088554},{"c":376.115,"h":376.23,"l":375.08,"n":546,"o":375.08,"t":"2026-10-20T17:10:00Z","v":19755,"vw":375.727201},{"c":375.3001,"h":376.18,"l":375.3001,"n":375,"o":376.079,"t":"2026-10-20T17:15:00Z","v":11180,"vw":375.9447},{"c":375.66,"h":376.14,"l":375.635,"n":295,"o":375.635,"t":"2026-10-20T17:20:00Z","v":5967,"vw":375.815256},{"c":375.675,"h":375.77,"l":375.44,"n":165,"o":375.68,"t":"2026-10-20T17:25:00Z","v":2117,"vw":375.571653},{"c":375.47,"h":375.7267,"l":375.44,"n":233,"o":375.615,"t":"2026-10-20T17:30:00Z","v":2961,"vw":375.554414},{"c":375.855,"h":375.96,"l":375.47,"n":216,"o":375.565,"t":"2026-10-20T17:35:00Z","v":3558,"vw":375.704801},{"c":375.8,"h":376.01,"l":375.725,"n":155,"o":375.8,"t":"2026-10-20T17:40:00Z","v":2057,"vw":375.859653},{"c":375.5,"h":376.02,"l":375.5,"n":172,"o":375.9,"t":"2026-10-20T17:45:00Z","v":3949,"vw":375.8301},{"c":375.53,"h":375.78,"l":375.28,"n":284,"o":375.54,"t":"2026-10-20T17:50:00Z","v":10543,"vw":375.478295},{"c":375.495,"h":375.58,"l":375.14,"n":270,"o":375.47,"t":"2026-10-20T17:55:00Z","v":5991,"vw":375.349085},{"c":375.86,"h":376.21,"l":375.525,"n":380,"o":375.525,"t":"2026-10-20T18:00:00Z","v":11046,"vw":376.005106},{"c":375.39,"h":375.76,"l":375.15,"n":152,"o":375.645,"t":"2026-10-20T18:05:00Z","v":3811,"vw":375.472444},{"c":375.76,"h":375.76,"l":375.338,"n":188,"o":375.338,"t":"2026-10-20T18:10:00Z","v":2822,"vw":375.567436},{"c":375.87,"h":375.87,"l":375.555,"n":215,"o":375.78,"t":"2026-10-20T18:15:00Z","v":4646,"vw":375.75489},{"c":375.37,"h":376,"l":375.37,"n":168,"o":375.77,"t":"2026-10-20T18:20:00Z","v":2652,"vw":375.748955},{"c":375.37,"h":375.93,"l":375.365,"n":151,"o":375.37,"t":"2026-10-20T18:25:00Z","v":2952,"vw":375.661722},{"c":375.62,"h":375.62,"l":375.21,"n":121,"o":375.24,"t":"2026-10-20T18:30:00Z","v":1968,"vw":375.332439},{"c":377.06,"h":377.57,"l":375.62,"n":859,"o":375.62,"t":"2026-10-20T18:35:00Z","v":23531,"vw":376.655025},{"c":376.985,"h":377.38,"l":376.86,"n":207,"o":377.15,"t":"2026-10-20T18:40:00Z","v":6328,"vw":377.091435},{"c":377,"h":377.31,"l":377,"n":166,"o":377.155,"t":"2026-10-20T18:45:00Z","v":2875,"vw":377.182183},{"c":376.51,"h":377.13,"l":376.025,"n":369,"o":377,"t":"2026-10-20T18:50:00Z","v":16133,"vw":376.828993},{"c":376.545,"h":376.66,"l":376.41,"n":260,"o":376.51,"t":"2026-10-20T18:55:00Z","v":5678,"vw":376.492493},{"c":377.31,"h":377.62,"l":376.5975,"n":267,"o":376.5975,"t":"2026-10-20T19:00:00Z","v":4665,"vw":377.062919},{"c":376.88,"h":377.5,"l":376.8101,"n":183,"o":377.17,"t":"2026-10-20T19:05:00Z","v":2839,"vw":377.245733},{"c":376.87,"h":377.12,"l":376.205,"n":394,"o":376.87,"t":"2026-10-20T19:10:00Z","v":8571,"vw":376.759271},{"c":376.97,"h":377.18,"l":376.59,"n":190,"o":376.705,"t":"2026-10-20T19:15:00Z","v":3679,"vw":376.881745},{"c":376.35,"h":377.2,"l":376.02,"n":578,"o":377.16,"t":"2026-10-20T19:20:00Z","v":20414,"vw":376.729554},{"c":376.09,"h":376.7,"l":375.8,"n":275,"o":376.32,"t":"2026-10-20T19:25:00Z","v":4679,"vw":376.387793},{"c":376.07,"h":376.455,"l":375.48,"n":704,"o":376.095,"t":"2026-10-20T19:30:00Z","v":20794,"vw":376.274427},{"c":375.92,"h":376.335,"l":375.18,"n":452,"o":375.93,"t":"2026-10-20T19:35:00Z","v":16747,"vw":375.743741},{"c":376.055,"h":376.145,"l":375.05,"n":436,"o":375.9075,"t":"2026-10-20T19:40:00Z","v":10380,"vw":375.580086},{"c":376.335,"h":376.47,"l":375.51,"n":584,"o":376.055,"t":"2026-10-20T19:45:00Z","v":18671,"vw":375.975029},{"c":376.77,"h":376.77,"l":375.7,"n":971,"o":376.16,"t":"2026-10-20T19:50:00Z","v":28244,"vw":376.334804},{"c":377.17,"h":377.9,"l":376.55,"n":2610,"o":376.755,"t":"2026-10-20T19:55:00Z","v":64554,"vw":377.439178},{"c":377.17,"h":377.17,"l":377.17,"n":51,"o":377.17,"t":"2026-10-20T20:00:00Z","v":107080,"vw":377.17},{"c":377.17,"h":377.17,"l":377.17,"n":1,"o":377.17,"t":"2026-10-20T20:25:00Z","v":6483,"vw":377.17},{"c":376.99,"h":376.99,"l":376.99,"n":30,"o":376.99,"t":"2026-10-21T10:40:00Z","v":104,"vw":376.99},{"c":376,"h":376,"l":375.98,"n":18,"o":375.98,"t":"2026-10-21T13:25:00Z","v":363,"vw":375.990875},{"c":374.32,"h":376.813,"l":372.8875,"n":192,"o":374.89,"t":"2026-10-21T13:30:00Z","v":5301,"vw":374.8322},{"c":374.85,"h":375.54,"l":372.9901,"n":298,"o":374.21,"t":"2026-10-21T13:35:00Z","v":5067,"vw":374.77699},{"c":375.56,"h":376.12,"l":374.16,"n":332,"o":375.48,"t":"2026-10-21T13:40:00Z","v":8786,"vw":375.34535},{"c":375.44,"h":376.4499,"l":373.7178,"n":304,"o":375.9,"t":"2026-10-21T13:45:00Z","v":4252,"vw":375.680603},{"c":377.17,"h":377.17,"l":374.79,"n":201,"o":375.09,"t":"2026-10-21T13:50:00Z","v":3519,"vw":376.034718},{"c":376.77,"h":377.3511,"l":375.845,"n":141,"o":376.86,"t":"2026-10-21T13:55:00Z","v":3020,"vw":376.463973},{"c":376.32,"h":377.2499,"l":376.085,"n":100,"o":376.52,"t":"2026-10-21T14:00:00Z","v":2151,"vw":376.441884},{"c":375.79,"h":376.65,"l":375.5,"n":82,"o":376.65,"t":"2026-10-21T14:05:00Z","v":1428,"vw":376.079278},{"c":377.91,"h":377.92,"l":376.66,"n":250,"o":376.66,"t":"2026-10-21T14:10:00Z","v":4442,"vw":377.503704},{"c":377.4601,"h":378.17,"l":377.215,"n":113,"o":377.96,"t":"2026-10-21T14:15:00Z","v":3058,"vw":377.598996},{"c":377.27,"h":378.175,"l":377.17,"n":189,"o":377.82,"t":"2026-10-21T14:20:00Z","v":2943,"vw":377.70748},{"c":376.7,"h":377.2,"l":376.13,"n":92,"o":377.2,"t":"2026-10-21T14:25:00Z","v":1904,"vw":376.893942},{"c":376.845,"h":377.47,"l":376.21,"n":275,"o":376.65,"t":"2026-10-21T14:30:00Z","v":28114,"vw":377.005097},{"c":376.945,"h":377,"l":376.47,"n":227,"o":376.47,"t":"2026-10-21T14:35:00Z","v":3601,"vw":376.831745},{"c":376.44,"h":377.12,"l":376.44,"n":380,"o":376.945,"t":"2026-10-21T14:40:00Z","v":6518,"vw":376.89225},{"c":376.43,"h":377.1,"l":376.13,"n":297,"o":376.87,"t":"2026-10-21T14:45:00Z","v":11641,"vw":376.651098},{"c":376.3351,"h":376.565,"l":376.1988,"n":328,"o":376.43,"t":"2026-10-21T14:50:00Z","v":4352,"vw":376.434389},{"c":377.15,"h":377.2,"l":376.07,"n":530,"o":376.08,"t":"2026-10-21T14:55:00Z","v":37134,"vw":376.711675},{"c":376.7275,"h":377.09,"l":376.325,"n":294,"o":377.02,"t":"2026-10-21T15:00:00Z","v":5910,"vw":376.735286},{"c":376.08,"h":376.54,"l":375.78,"n":212,"o":376.39,"t":"2026-10-21T15:05:00Z","v":3358,"vw":376.138363},{"c":375.435,"h":376.14,"l":375.425,"n":355,"o":375.7923,"t":"2026-10-21T15:10:00Z","v":9426,"vw":375.735718},{"c":375.365,"h":375.67,"l":374.94,"n":283,"o":375.59,"t":"2026-10-21T15:15:00Z","v":4086,"vw":375.363586},{"c":374.91,"h":375.59,"l":374.52,"n":262,"o":375.44,"t":"2026-10-21T15:20:00Z","v":6473,"vw":374.964736},{"c":375.715,"h":375.75,"l":374.89,"n":266,"o":374.89,"t":"2026-10-21T15:25:00Z","v":5000,"vw":375.371672},{"c":375.105,"h":375.66,"l":374.98,"n":241,"o":375.65,"t":"2026-10-21T15:30:00Z","v":4639,"vw":375.201568},{"c":374.89,"h":375.0321,"l":374.605,"n":147,"o":374.79,"t":"2026-10-21T15:35:00Z","v":2200,"vw":374.839058},{"c":374.56,"h":374.69,"l":374.215,"n":142,"o":374.69,"t":"2026-10-21T15:40:00Z","v":1962,"vw":374.426053},{"c":375.11,"h":375.11,"l":374.54,"n":199,"o":374.54,"t":"2026-10-21T15:45:00Z","v":3831,"vw":374.803454},{"c":374.83,"h":375.095,"l":374.72,"n":168,"o":375.095,"t":"2026-10-21T15:50:00Z","v":2291,"vw":374.898302},{"c":375.179,"h":375.179,"l":374.615,"n":152,"o":374.81,"t":"2026-10-21T15:55:00Z","v":3627,"vw":374.958373},{"c":375.09,"h":375.3625,"l":374.91,"n":207,"o":374.91,"t":"2026-10-21T16:00:00Z","v":3842,"vw":375.163594},{"c":374.945,"h":375.45,"l":374.945,"n":157,"o":375.155,"t":"2026-10-21T16:05:00Z","v":2659,"vw":375.320498},{"c":375.275,"h":375.29,"l":375.055,"n":105,"o":375.055,"t":"2026-10-21T16:10:00Z","v":1755,"vw":375.26166},{"c":374.72,"h":375.3,"l":374.715,"n":120,"o":375,"t":"2026-10-21T16:15:00Z","v":4465,"vw":374.853911},{"c":373.85,"h":374.761,"l":373.74,"n":323,"o":374.76,"t":"2026-10-21T16:20:00Z","v":6906,"vw":374.159277},{"c":373.79,"h":373.99,"l":373.75,"n":70,"o":373.99,"t":"2026-10-21T16:25:00Z","v":1097,"vw":373.896131},{"c":374.26,"h":374.4297,"l":373.7,"n":196,"o":373.9,"t":"2026-10-21T16:30:00Z","v":3436,"vw":374.014633},{"c":373.43,"h":374.4699,"l":373.43,"n":184,"o":374.09,"t":"2026-10-21T16:35:00Z","v":2986,"vw":374.038689},{"c":373.355,"h":373.54,"l":372.77,"n":472,"o":373.12,"t":"2026-10-21T16:40:00Z","v":10112,"vw":373.148975},{"c":373.14,"h":373.28,"l":372.52,"n":284,"o":373.18,"t":"2026-10-21T16:45:00Z","v":5687,"vw":372.95819},{"c":372.51,"h":373.2,"l":372.24,"n":225,"o":373.2,"t":"2026-10-21T16:50:00Z","v":4239,"vw":372.645864},{"c":371.8,"h":372.48,"l":371.79,"n":252,"o":372.2,"t":"2026-10-21T16:55:00Z","v":3781,"vw":372.154669},{"c":372.35,"h":372.5,"l":371.61,"n":372,"o":372.015,"t":"2026-10-21T17:00:00Z","v":8069,"vw":372.109639},{"c":373.5825,"h":374.04,"l":372.395,"n":240,"o":372.395,"t":"2026-10-21T17:05:00Z","v":6022,"vw":373.186384},{"c":373.47,"h":373.855,"l":373.23,"n":509,"o":373.605,"t":"2026-10-21T17:10:00Z","v":14431,"vw":373.406038},{"c":372.835,"h":373.47,"l":372.835,"n":206,"o":373.47,"t":"2026-10-21T17:15:00Z","v":3854,"vw":373.368255},{"c":373.39,"h":373.4,"l":372.835,"n":150,"o":372.84,"t":"2026-10-21T17:20:00Z","v":4062,"vw":373.161411},{"c":372.475,"h":373.46,"l":372.455,"n":198,"o":373.2,"t":"2026-10-21T17:25:00Z","v":4467,"vw":372.912328},{"c":372.8,"h":373.16,"l":372.13,"n":227,"o":372.47,"t":"2026-10-21T17:30:00Z","v":7764,"vw":372.393753},{"c":373.02,"h":373.45,"l":372.73,"n":208,"o":372.73,"t":"2026-10-21T17:35:00Z","v":6726,"vw":373.113079},{"c":373.26,"h":373.49,"l":372.61,"n":305,"o":372.735,"t":"2026-10-21T17:40:00Z","v":6418,"vw":373.038323},{"c":373.52,"h":374.07,"l":373.18,"n":254,"o":373.26,"t":"2026-10-21T17:45:00Z","v":5609,"vw":373.562802},{"c":372.5,"h":373.7,"l":372.25,"n":213,"o":373.66,"t":"2026-10-21T17:50:00Z","v":27974,"vw":372.993454},{"c":371.82,"h":372.92,"l":371.78,"n":405,"o":372.495,"t":"2026-10-21T17:55:00Z","v":52076,"vw":372.291187},{"c":372.525,"h":372.86,"l":372.04,"n":293,"o":372.04,"t":"2026-10-21T18:00:00Z","v":7620,"vw":372.601598},{"c":372.19,"h":372.52,"l":371.45,"n":260,"o":372.32,"t":"2026-10-21T18:05:00Z","v":25613,"vw":371.906158},{"c":371.68,"h":372.3,"l":371.65,"n":244,"o":372.07,"t":"2026-10-21T18:10:00Z","v":21337,"vw":371.975015},{"c":373.33,"h":373.435,"l":371.64,"n":473,"o":371.865,"t":"2026-10-21T18:15:00Z","v":49217,"vw":372.239165},{"c":373.6,"h":374.01,"l":373.12,"n":232,"o":373.33,"t":"2026-10-21T18:20:00Z","v":4825,"vw":373.527905},{"c":374.06,"h":374.085,"l":373.59,"n":192,"o":373.59,"t":"2026-10-21T18:25:00Z","v":4252,"vw":373.839077},{"c":373.96,"h":374.17,"l":373.69,"n":258,"o":374.05,"t":"2026-10-21T18:30:00Z","v":4854,"vw":373.975979},{"c":373,"h":373.785,"l":372.65,"n":278,"o":373.785,"t":"2026-10-21T18:35:00Z","v":7348,"vw":373.086646},{"c":372.96,"h":373.28,"l":372.9,"n":206,"o":372.96,"t":"2026-10-21T18:40:00Z","v":4193,"vw":373.122367},{"c":372.945,"h":373.145,"l":372.78,"n":196,"o":373.145,"t":"2026-10-21T18:45:00Z","v":3505,"vw":372.956484},{"c":373.165,"h":373.29,"l":372.8,"n":239,"o":372.945,"t":"2026-10-21T18:50:00Z","v":4514,"vw":373.104495},{"c":372.45,"h":373.165,"l":372.25,"n":474,"o":373.165,"t":"2026-10-21T18:55:00Z","v":14224,"vw":372.707381},{"c":372.41,"h":372.67,"l":372.175,"n":282,"o":372.47,"t":"2026-10-21T19:00:00Z","v":5961,"vw":372.396903},{"c":373.165,"h":373.165,"l":372.405,"n":272,"o":372.405,"t":"2026-10-21T19:05:00Z","v":4128,"vw":372.7853},{"c":373.48,"h":373.61,"l":372.75,"n":276,"o":373.145,"t":"2026-10-21T19:10:00Z","v":7072,"vw":373.226435},{"c":374.485,"h":374.485,"l":373.37,"n":299,"o":373.37,"t":"2026-10-21T19:15:00Z","v":5031,"vw":373.972031},{"c":374.65,"h":374.915,"l":374.3,"n":276,"o":374.54,"t":"2026-10-21T19:20:00Z","v":4964,"vw":374.619205},{"c":375.19,"h":375.205,"l":374.65,"n":318,"o":374.65,"t":"2026-10-21T19:25:00Z","v":4945,"vw":374.938346},{"c":375.43,"h":375.66,"l":374.81,"n":402,"o":375.2,"t":"2026-10-21T19:30:00Z","v":6085,"vw":375.279724},{"c":376.405,"h":376.6,"l":374.84,"n":461,"o":375.28,"t":"2026-10-21T19:35:00Z","v":10715,"vw":375.65638},{"c":376,"h":376.285,"l":375.56,"n":811,"o":376.22,"t":"2026-10-21T19:40:00Z","v":24390,"vw":375.885641},{"c":375.535,"h":375.875,"l":375.49,"n":576,"o":375.875,"t":"2026-10-21T19:45:00Z","v":14953,"vw":375.680269},{"c":374.95,"h":375.8,"l":374.95,"n":911,"o":375.62,"t":"2026-10-21T19:50:00Z","v":23604,"vw":375.424677},{"c":375.67,"h":376.09,"l":374.82,"n":2693,"o":374.92,"t":"2026-10-21T19:55:00Z","v":69700,"vw":375.579853},{"c":375.76,"h":375.76,"l":375.67,"n":76,"o":375.67,"t":"2026-10-21T20:00:00Z","v":123916,"vw":375.759039},{"c":375.76,"h":375.76,"l":375.76,"n":2,"o":375.76,"t":"2026-10-21T20:10:00Z","v":4200,"vw":375.76},{"c":375,"h":375,"l":374,"n":19,"o":374.43,"t":"2026-10-22T11:00:00Z","v":577,"vw":374.6357},{"c":377,"h":379,"l":377,"n":63,"o":377.49,"t":"2026-10-22T12:40:00Z","v":696,"vw":378.037546},{"c":377.2,"h":377.2,"l":377.2,"n":3,"o":377.2,"t":"2026-10-22T13:20:00Z","v":170,"vw":377.2},{"c":383.405,"h":385.81,"l":380.325,"n":227,"o":382.87,"t":"2026-10-22T13:30:00Z","v":19013,"vw":383.533911},{"c":381.755,"h":384.025,"l":380.01,"n":149,"o":383.54,"t":"2026-10-22T13:35:00Z","v":5864,"vw":382.704387},{"c":383.89,"h":385.4999,"l":380.01,"n":264,"o":380.01,"t":"2026-10-22T13:40:00Z","v":7990,"vw":383.147099},{"c":386.105,"h":386.105,"l":383.875,"n":289,"o":383.985,"t":"2026-10-22T13:45:00Z","v":9930,"vw":384.534282},{"c":387,"h":387,"l":384.4119,"n":553,"o":385.21,"t":"2026-10-22T13:50:00Z","v":81048,"vw":385.285506},{"c":386,"h":386.699,"l":385.2,"n":210,"o":385.97,"t":"2026-10-22T13:55:00Z","v":14651,"vw":385.721878},{"c":386.01,"h":386.02,"l":385.025,"n":328,"o":385.99,"t":"2026-10-22T14:00:00Z","v":11568,"vw":385.35842},{"c":384.86,"h":386.465,"l":384.6901,"n":137,"o":386.465,"t":"2026-10-22T14:05:00Z","v":1781,"vw":385.488335},{"c":385.38,"h":385.38,"l":384.73,"n":124,"o":384.73,"t":"2026-10-22T14:10:00Z","v":1943,"vw":385.271521},{"c":385.88,"h":386.0625,"l":384.78,"n":235,"o":384.78,"t":"2026-10-22T14:15:00Z","v":5599,"vw":385.500191},{"c":386.275,"h":386.275,"l":385.34,"n":115,"o":385.685,"t":"2026-10-22T14:20:00Z","v":3726,"vw":385.84563},{"c":386.475,"h":386.53,"l":385.6,"n":337,"o":386.295,"t":"2026-10-22T14:25:00Z","v":11108,"vw":385.938266},{"c":385.27,"h":386.635,"l":385.27,"n":226,"o":386.46,"t":"2026-10-22T14:30:00Z","v":2770,"vw":386.120919},{"c":385.52,"h":386.15,"l":385.19,"n":295,"o":385.845,"t":"2026-10-22T14:35:00Z","v":14924,"vw":385.511619},{"c":386.78,"h":386.88,"l":385.92,"n":374,"o":385.92,"t":"2026-10-22T14:40:00Z","v":9558,"vw":386.405012},{"c":388,"h":388.275,"l":386.81,"n":493,"o":386.81,"t":"2026-10-22T14:45:00Z","v":13074,"vw":387.921751},{"c":388.77,"h":388.82,"l":387.75,"n":398,"o":388.07,"t":"2026-10-22T14:50:00Z","v":18271,"vw":387.989987},{"c":390.535,"h":390.54,"l":388.715,"n":409,"o":388.79,"t":"2026-10-22T14:55:00Z","v":9471,"vw":389.370117},{"c":390.12,"h":390.5,"l":389.78,"n":573,"o":390.445,"t":"2026-10-22T15:00:00Z","v":13837,"vw":390.090516},{"c":389.74,"h":390.325,"l":389.71,"n":230,"o":390.24,"t":"2026-10-22T15:05:00Z","v":3346,"vw":390.010454},{"c":392.02,"h":392.16,"l":390.005,"n":435,"o":390.005,"t":"2026-10-22T15:10:00Z","v":18583,"vw":390.819668},{"c":390.7,"h":391.7,"l":390.04,"n":442,"o":391.63,"t":"2026-10-22T15:15:00Z","v":11285,"vw":390.775792},{"c":389.995,"h":390.585,"l":389.39,"n":441,"o":390.585,"t":"2026-10-22T15:20:00Z","v":12068,"vw":389.921436},{"c":391.63,"h":391.665,"l":390.28,"n":298,"o":390.28,"t":"2026-10-22T15:25:00Z","v":5934,"vw":391.048532},{"c":392.79,"h":392.79,"l":391.12,"n":497,"o":391.44,"t":"2026-10-22T15:30:00Z","v":15022,"vw":391.544762},{"c":392.5,"h":392.79,"l":391.635,"n":404,"o":392.7,"t":"2026-10-22T15:35:00Z","v":7458,"vw":392.081163},{"c":391.99,"h":392.94,"l":391.545,"n":399,"o":392.862,"t":"2026-10-22T15:40:00Z","v":9605,"vw":392.321685},{"c":393.1,"h":393.1,"l":391.78,"n":372,"o":392.355,"t":"2026-10-22T15:45:00Z","v":15223,"vw":392.204611},{"c":392.215,"h":393.39,"l":392,"n":348,"o":393.11,"t":"2026-10-22T15:50:00Z","v":10664,"vw":392.636393},{"c":393.24,"h":393.24,"l":391.89,"n":330,"o":391.89,"t":"2026-10-22T15:55:00Z","v":8219,"vw":392.883743},{"c":393.44,"h":393.65,"l":393.12,"n":274,"o":393.37,"t":"2026-10-22T16:00:00Z","v":8767,"vw":393.398983},{"c":394.15,"h":394.91,"l":393.64,"n":230,"o":393.64,"t":"2026-10-22T16:05:00Z","v":4207,"vw":394.257919},{"c":393.505,"h":394.755,"l":393.505,"n":336,"o":394.72,"t":"2026-10-22T16:10:00Z","v":6161,"vw":394.491091},{"c":393.3,"h":394.16,"l":392.9,"n":327,"o":394.13,"t":"2026-10-22T16:15:00Z","v":10446,"vw":393.623721},{"c":393.54,"h":393.88,"l":393.46,"n":245,"o":393.46,"t":"2026-10-22T16:20:00Z","v":3461,"vw":393.739584},{"c":394.665,"h":394.665,"l":393.5975,"n":257,"o":393.5975,"t":"2026-10-22T16:25:00Z","v":6873,"vw":394.013019},{"c":393.705,"h":394.75,"l":393.69,"n":256,"o":394.68,"t":"2026-10-22T16:30:00Z","v":3924,"vw":394.224619},{"c":392.315,"h":393.69,"l":392.1285,"n":305,"o":393.625,"t":"2026-10-22T16:35:00Z","v":5761,"vw":393.000593},{"c":392.48,"h":392.53,"l":391.74,"n":276,"o":392.29,"t":"2026-10-22T16:40:00Z","v":5470,"vw":392.244648},{"c":391.655,"h":392.66,"l":390.9,"n":395,"o":392.66,"t":"2026-10-22T16:45:00Z","v":8381,"vw":391.770238},{"c":391.76,"h":393.06,"l":391.505,"n":431,"o":391.68,"t":"2026-10-22T16:50:00Z","v":10597,"vw":392.136907},{"c":392.665,"h":392.78,"l":391.875,"n":232,"o":391.92,"t":"2026-10-22T16:55:00Z","v":3180,"vw":392.409099},{"c":391.525,"h":392.555,"l":391.15,"n":253,"o":392.48,"t":"2026-10-22T17:00:00Z","v":5172,"vw":391.992155},{"c":392.33,"h":392.65,"l":391.33,"n":255,"o":391.33,"t":"2026-10-22T17:05:00Z","v":4256,"vw":392.177599},{"c":392.175,"h":392.325,"l":391.79,"n":169,"o":392.325,"t":"2026-10-22T17:10:00Z","v":2535,"vw":392.033287},{"c":391.42,"h":392.395,"l":391.36,"n":318,"o":392.35,"t":"2026-10-22T17:15:00Z","v":5205,"vw":391.943174},{"c":391.34,"h":391.58,"l":391.1,"n":250,"o":391.55,"t":"2026-10-22T17:20:00Z","v":4603,"vw":391.388381},{"c":391.8,"h":391.915,"l":391.3,"n":263,"o":391.355,"t":"2026-10-22T17:25:00Z","v":3657,"vw":391.538794},{"c":393,"h":393,"l":391.825,"n":207,"o":391.825,"t":"2026-10-22T17:30:00Z","v":6665,"vw":392.209316},{"c":392.435,"h":393.285,"l":392.07,"n":355,"o":393.275,"t":"2026-10-22T17:35:00Z","v":9724,"vw":392.937001},{"c":393.32,"h":393.64,"l":391.88,"n":357,"o":392.435,"t":"2026-10-22T17:40:00Z","v":28950,"vw":392.587876},{"c":393.225,"h":393.6,"l":393,"n":272,"o":393.44,"t":"2026-10-22T17:45:00Z","v":6558,"vw":393.232032},{"c":393.345,"h":393.345,"l":392.51,"n":294,"o":393.185,"t":"2026-10-22T17:50:00Z","v":7011,"vw":393.012272},{"c":393.2,"h":393.61,"l":393.0701,"n":242,"o":393.0701,"t":"2026-10-22T17:55:00Z","v":11685,"vw":393.358532},{"c":393.33,"h":393.72,"l":393.02,"n":282,"o":393.37,"t":"2026-10-22T18:00:00Z","v":7738,"vw":393.34196},{"c":392.815,"h":393.58,"l":392.78,"n":261,"o":393.3677,"t":"2026-10-22T18:05:00Z","v":5090,"vw":393.124622},{"c":392.8625,"h":393.04,"l":392.59,"n":330,"o":392.82,"t":"2026-10-22T18:10:00Z","v":11586,"vw":392.824206},{"c":392.56,"h":393.15,"l":392.29,"n":477,"o":393.04,"t":"2026-10-22T18:15:00Z","v":10084,"vw":392.655733},{"c":392,"h":392.64,"l":392,"n":407,"o":392.57,"t":"2026-10-22T18:20:00Z","v":6199,"vw":392.273726},{"c":392.07,"h":392.35,"l":391.9825,"n":274,"o":392.11,"t":"2026-10-22T18:25:00Z","v":4591,"vw":392.159818},{"c":391.27,"h":392.065,"l":390.45,"n":460,"o":392.065,"t":"2026-10-22T18:30:00Z","v":13721,"vw":390.903647},{"c":391.0775,"h":391.385,"l":391,"n":305,"o":391.385,"t":"2026-10-22T18:35:00Z","v":4099,"vw":391.197015},{"c":390.68,"h":391.2,"l":390.64,"n":345,"o":391.2,"t":"2026-10-22T18:40:00Z","v":8616,"vw":390.907357},{"c":390.745,"h":390.92,"l":390.63,"n":289,"o":390.63,"t":"2026-10-22T18:45:00Z","v":3670,"vw":390.737302},{"c":390.815,"h":390.89,"l":390.4,"n":348,"o":390.57,"t":"2026-10-22T18:50:00Z","v":6436,"vw":390.698142},{"c":391.73,"h":391.76,"l":390.68,"n":309,"o":390.81,"t":"2026-10-22T18:55:00Z","v":5518,"vw":391.341947},{"c":391.19,"h":391.745,"l":391.13,"n":282,"o":391.74,"t":"2026-10-22T19:00:00Z","v":4772,"vw":391.422026},{"c":393.345,"h":393.4581,"l":391.33,"n":599,"o":391.33,"t":"2026-10-22T19:05:00Z","v":22994,"vw":392.695847},{"c":393.28,"h":393.88,"l":393.23,"n":448,"o":393.39,"t":"2026-10-22T19:10:00Z","v":15762,"vw":393.440256},{"c":393.64,"h":393.82,"l":393.155,"n":290,"o":393.275,"t":"2026-10-22T19:15:00Z","v":4110,"vw":393.440017},{"c":393.015,"h":393.72,"l":393.015,"n":430,"o":393.58,"t":"2026-10-22T19:20:00Z","v":9306,"vw":393.360329},{"c":391.83,"h":393.2238,"l":391.83,"n":542,"o":392.995,"t":"2026-10-22T19:25:00Z","v":13523,"vw":392.604233},{"c":391.96,"h":392.52,"l":391.82,"n":782,"o":392.095,"t":"2026-10-22T19:30:00Z","v":15927,"vw":392.077201},{"c":391.5275,"h":391.96,"l":391.325,"n":647,"o":391.82,"t":"2026-10-22T19:35:00Z","v":15965,"vw":391.608136},{"c":391.995,"h":392.255,"l":391.49,"n":664,"o":391.49,"t":"2026-10-22T19:40:00Z","v":12258,"vw":391.881403},{"c":392.355,"h":392.71,"l":391.85,"n":1126,"o":392.105,"t":"2026-10-22T19:45:00Z","v":26950,"vw":392.279537},{"c":392.55,"h":393.02,"l":391.885,"n":1445,"o":392.28,"t":"2026-10-22T19:50:00Z","v":34766,"vw":392.586087},{"c":392.39,"h":393.09,"l":392.11,"n":3271,"o":392.52,"t":"2026-10-22T19:55:00Z","v":88038,"vw":392.689154},{"c":392.45,"h":392.56,"l":392.45,"n":65,"o":392.56,"t":"2026-10-22T20:00:00Z","v":102592,"vw":392.450091},{"c":392.45,"h":392.45,"l":392.45,"n":1,"o":392.45,"t":"2026-10-22T20:25:00Z","v":8772,"vw":392.45},{"c":392.45,"h":392.45,"l":392.45,"n":1,"o":392.45,"t":"2026-10-22T22:25:00Z","v":161,"vw":392.45}],"history":[{"c":586.77,"h":590.48,"l":583.69,"n":11250,"o":588,"t":"2024-10-21T04:00:00Z","v":267635,"vw":586.636197},{"c":585.86,"h":588.285,"l":584.0545,"n":7909,"o":587,"t":"2024-10-22T04:00:00Z","v":205048,"vw":585.791766},{"c":582.22,"h":589.52,"l":582.04,"n":11856,"o":585,"t":"2024-10-23T04:00:00Z","v":304772,"vw":583.623461},{"c":611.67,"h":631.43,"l":587.13,"n":21420,"o":593.86,"t":"2024-10-24T04:00:00Z","v":597972,"vw":615.127478},{"c":605.86,"h":617.17,"l":604.71,"n":12683,"o":613.5,"t":"2024-10-25T04:00:00Z","v":238251,"vw":607.666593},{"c":605.39,"h":609.78,"l":604.6,"n":10475,"o":608.51,"t":"2024-10-28T04:00:00Z","v":195230,"vw":606.317177},{"c":613.48,"h":616.81,"l":605,"n":10829,"o":605,"t":"2024-10-29T04:00:00Z","v":317397,"vw":613.183213},{"c":614.8,"h":616.6199,"l":609.205,"n":9660,"o":613.53,"t":"2024-10-30T04:00:00Z","v":233421,"vw":613.801294},{"c":605.59,"h":616.26,"l":603.56,"n":12129,"o":612.88,"t":"2024-10-31T04:00:00Z","v":250771,"vw":607.423316},{"c":602.75,"h":610.3499,"l":602.26,"n":10497,"o":605.63,"t":"2024-11-01T04:00:00Z","v":238961,"vw":604.063729},{"c":600.61,"h":605.11,"l":596.542,"n":7139,"o":604.61,"t":"2024-11-04T05:00:00Z","v":150037,"vw":600.296331},{"c":606.35,"h":607,"l":597.05,"n":8819,"o":600.75,"t":"2024-11-05T05:00:00Z","v":191652,"vw":604.698727},{"c":603.2,"h":625,"l":595.31,"n":16494,"o":621.66,"t":"2024-11-06T05:00:00Z","v":356395,"vw":605.670216},{"c":615.35,"h":619.76,"l":604.23,"n":11881,"o":604.23,"t":"2024-11-07T05:00:00Z","v":271076,"vw":613.7956},{"c":623.22,"h":627.52,"l":611.33,"n":11432,"o":617,"t":"2024-11-08T05:00:00Z","v":307195,"vw":622.923519},{"c":613.23,"h":629.955,"l":612.91,"n":14426,"o":624.87,"t":"2024-11-11T05:00:00Z","v":307381,"vw":617.111936},{"c":619.12,"h":620.04,"l":609.34,"n":11655,"o":613.35,"t":"2024-11-12T05:00:00Z","v":234661,"vw":616.991693},{"c":616.87,"h":628,"l":614.215,"n":12008,"o":621.4,"t":"2024-11-13T05:00:00Z","v":243869,"vw":619.190577},{"c":614.28,"h":624.18,"l":612.55,"n":11901,"o":619.12,"t":"2024-11-14T05:00:00Z","v":281830,"vw":615.744795},{"c":597.1,"h":611.67,"l":595.5,"n":13211,"o":611.67,"t":"2024-11-15T05:00:00Z","v":252742,"vw":599.764828},{"c":601.19,"h":603.53,"l":596.04,"n":11506,"o":597.1,"t":"2024-11-18T05:00:00Z","v":225405,"vw":600.897377},{"c":599.68,"h":603.77,"l":597.6,"n":13661,"o":599.12,"t":"2024-11-19T05:00:00Z","v":269380,"vw":600.406287},{"c":601.14,"h":602.3259,"l":596.04,"n":12758,"o":599.68,"t":"2024-11-20T05:00:00Z","v":236621,"vw":600.873829},{"c":597.21,"h":605.72,"l":596.77,"n":12085,"o":605.57,"t":"2024-11-21T05:00:00Z","v":322682,"vw":599.493978},{"c":609.09,"h":610.75,"l":602.08,"n":14083,"o":602.08,"t":"2024-11-22T05:00:00Z","v":270390,"vw":608.763601},{"c":624.19,"h":625.86,"l":609.98,"n":21569,"o":612.18,"t":"2024-11-25T05:00:00Z","v":1187783,"vw":623.351589},{"c":635.19,"h":635.4,"l":618.55,"n":12255,"o":624.4,"t":"2024-11-26T05:00:00Z","v":249490,"vw":631.42174},{"c":630.44,"h":637.525,"l":629.39,"n":11949,"o":636.77,"t":"2024-11-27T05:00:00Z","v":262569,"vw":631.228573},{"c":629.17,"h":635.6478,"l":626.63,"n":6834,"o":632.01,"t":"2024-11-29T05:00:00Z","v":140419,"vw":629.334081},{"c":625.58,"h":626.28,"l":617.115,"n":14292,"o":625.46,"t":"2024-12-02T05:00:00Z","v":294998,"vw":623.264739},{"c":622.85,"h":624.45,"l":616.04,"n":10276,"o":623.27,"t":"2024-12-03T05:00:00Z","v":184854,"vw":622.365512},{"c":635.69,"h":636.56,"l":621.32,"n":10119,"o":624.99,"t":"2024-12-04T05:00:00Z","v":188212,"vw":633.243383},{"c":630.73,"h":638.56,"l":626.175,"n":10488,"o":635.43,"t":"2024-12-05T05:00:00Z","v":245765,"vw":630.648759},{"c":623.15,"h":637.71,"l":620.76,"n":9918,"o":630.99,"t":"2024-12-06T05:00:00Z","v":197165,"vw":625.333645},{"c":621.77,"h":623.76,"l":612.915,"n":14337,"o":623.76,"t":"2024-12-09T05:00:00Z","v":278199,"vw":620.123473},{"c":617.44,"h":623.47,"l":613.305,"n":14311,"o":618.87,"t":"2024-12-10T05:00:00Z","v":293980,"vw":618.603182},{"c":625.02,"h":635.48,"l":618.64,"n":14439,"o":618.64,"t":"2024-12-11T05:00:00Z","v":364929,"vw":626.175243},{"c":628.24,"h":632.73,"l":625.11,"n":9845,"o":626,"t":"2024-12-12T05:00:00Z","v":192672,"vw":628.920314},{"c":611.65,"h":628.58,"l":608.04,"n":10470,"o":627.17,"t":"2024-12-13T05:00:00Z","v":199972,"vw":613.09788},{"c":614.36,"h":617.7892,"l":610.33,"n":9425,"o":611,"t":"2024-12-16T05:00:00Z","v":215380,"vw":613.840906},{"c":607.94,"h":614.1934,"l":607.28,"n":11756,"o":613.51,"t":"2024-12-17T05:00:00Z","v":304989,"vw":609.969955},{"c":591.18,"h":609.18,"l":587.035,"n":15154,"o":609.1,"t":"2024-12-18T05:00:00Z","v":371837,"vw":596.511737},{"c":593.6,"h":598.0067,"l":587.03,"n":12647,"o":593.95,"t":"2024-12-19T05:00:00Z","v":280066,"vw":593.870781},{"c":605.42,"h":607.83,"l":592.13,"n":12975,"o":594.62,"t":"2024-12-20T05:00:00Z","v":516531,"vw":603.359056},{"c":594.4,"h":603.095,"l":589.355,"n":11259,"o":600.5,"t":"2024-12-23T05:00:00Z","v":218801,"vw":593.473677},{"c":599.26,"h":599.26,"l":592.56,"n":3510,"o":593.51,"t":"2024-12-24T05:00:00Z","v":58881,"vw":597.663057},{"c":592.84,"h":598.2,"l":592.66,"n":5509,"o":594.38,"t":"2024-12-26T05:00:00Z","v":83561,"vw":593.788888},{"c":587.1,"h":593.36,"l":583.17,"n":6876,"o":590,"t":"2024-12-27T05:00:00Z","v":130698,"vw":586.676806},{"c":579.04,"h":582.39,"l":574.92,"n":7129,"o":582,"t":"2024-12-30T05:00:00Z","v":121014,"vw":579.15795},{"c":576.64,"h":580.47,"l":573.5901,"n":7349,"o":579.31,"t":"2024-12-31T05:00:00Z","v":140468,"vw":576.732029},{"c":574.67,"h":583.7708,"l":573.82,"n":9956,"o":581.69,"t":"2025-01-02T05:00:00Z","v":184553,"vw":576.7077},{"c":584.17,"h":585.25,"l":574.84,"n":10537,"o":574.84,"t":"2025-01-03T05:00:00Z","v":168832,"vw":583.276916},{"c":575.84,"h":582.06,"l":568.49,"n":11118,"o":582.06,"t":"2025-01-06T05:00:00Z","v":215076,"vw":574.774796},{"c":563.54,"h":577.845,"l":560.965,"n":13483,"o":574.41,"t":"2025-01-07T05:00:00Z","v":350573,"vw":567.442789},{"c":575.22,"h":575.49,"l":564,"n":8902,"o":564,"t":"2025-01-08T05:00:00Z","v":205589,"vw":572.76445},{"c":559.7,"h":570.745,"l":559.29,"n":14441,"o":569.46,"t":"2025-01-10T05:00:00Z","v":229564,"vw":561.891143},{"c":562.01,"h":565.16,"l":558.37,"n":11012,"o":558.37,"t":"2025-01-13T05:00:00Z","v":211088,"vw":561.635009},{"c":570.27,"h":571.5,"l":561.35,"n":8840,"o":564.52,"t":"2025-01-14T05:00:00Z","v":156081,"vw":568.439353},{"c":571.88,"h":580.59,"l":569.31,"n":9016,"o":577.51,"t":"2025-01-15T05:00:00Z","v":186898,"vw":572.875627},{"c":575.43,"h":583.175,"l":572.7,"n":8828,"o":573.93,"t":"2025-01-16T05:00:00Z","v":197614,"vw":577.026656},{"c":569.33,"h":581.1599,"l":568.59,"n":12808,"o":578.66,"t":"2025-01-17T05:00:00Z","v":308096,"vw":572.533225},{"c":584.55,"h":586.52,"l":572.965,"n":11729,"o":573.05,"t":"2025-01-21T05:00:00Z","v":235565,"vw":583.545582},{"c":586.03,"h":590.36,"l":581.55,"n":9474,"o":586.51,"t":"2025-01-22T05:00:00Z","v":177331,"vw":586.103428},{"c":593.47,"h":593.7,"l":582.4001,"n":9004,"o":586.43,"t":"2025-01-23T05:00:00Z","v":214004,"vw":591.44508},{"c":591.93,"h":594.97,"l":590.21,"n":7026,"o":591.4,"t":"2025-01-24T05:00:00Z","v":155287,"vw":592.038079},{"c":607.38,"h":608.45,"l":583.6125,"n":13280,"o":588.5,"t":"2025-01-27T05:00:00Z","v":313537,"vw":605.32012},{"c":619.85,"h":626.075,"l":600.76,"n":17377,"o":605.04,"t":"2025-01-28T05:00:00Z","v":304091,"vw":619.968578},{"c":607.41,"h":616.165,"l":605.92,"n":11414,"o":614.97,"t":"2025-01-29T05:00:00Z","v":235481,"vw":608.488056},{"c":598.89,"h":613.625,"l":594.065,"n":11546,"o":605.48,"t":"2025-01-30T05:00:00Z","v":260044,"vw":601.713897},{"c":601.64,"h":606.15,"l":593.896,"n":13547,"o":598.72,"t":"2025-01-31T05:00:00Z","v":272429,"vw":601.473646},{"c":603.01,"h":607.315,"l":587.49,"n":11937,"o":596.54,"t":"2025-02-03T05:00:00Z","v":187247,"vw":600.922471},{"c":608.08,"h":614.4,"l":604.5701,"n":12455,"o":606.08,"t":"2025-02-04T05:00:00Z","v":197507,"vw":609.312908},{"c":616,"h":616.795,"l":606.58,"n":11529,"o":611.12,"t":"2025-02-05T05:00:00Z","v":204403,"vw":614.935122},{"c":615.85,"h":616.62,"l":611.515,"n":9836,"o":613.47,"t":"2025-02-06T05:00:00Z","v":181234,"vw":615.545695},{"c":606.24,"h":619.0325,"l":602.56,"n":11279,"o":614.1,"t":"2025-02-07T05:00:00Z","v":224040,"vw":608.651428},{"c":611.83,"h":614.9695,"l":601.42,"n":10518,"o":609.83,"t":"2025-02-10T05:00:00Z","v":198723,"vw":612.002308},{"c":609.47,"h":612.01,"l":602.945,"n":9553,"o":609.45,"t":"2025-02-11T05:00:00Z","v":187896,"vw":608.531686},{"c":610.27,"h":614.5,"l":600,"n":17539,"o":600,"t":"2025-02-12T05:00:00Z","v":398683,"vw":609.943836},{"c":646.74,"h":661.31,"l":618.75,"n":23350,"o":620.92,"t":"2025-02-13T05:00:00Z","v":632974,"vw":648.556141},{"c":641.7,"h":650.975,"l":636.74,"n":14957,"o":648.91,"t":"2025-02-14T05:00:00Z","v":314107,"vw":643.21359},{"c":639.99,"h":641.67,"l":631.028,"n":14248,"o":641.67,"t":"2025-02-18T05:00:00Z","v":355684,"vw":637.289258},{"c":644.68,"h":647.112,"l":631.5901,"n":10376,"o":639.23,"t":"2025-02-19T05:00:00Z","v":171870,"vw":642.590589},{"c":630.09,"h":641.77,"l":626.1101,"n":13769,"o":640.61,"t":"2025-02-20T05:00:00Z","v":249181,"vw":630.528843},{"c":615.21,"h":629.01,"l":613.57,"n":13903,"o":628.12,"t":"2025-02-21T05:00:00Z","v":297446,"vw":617.951447},{"c":613.57,"h":616.54,"l":609.59,"n":10666,"o":615.82,"t":"2025-02-24T05:00:00Z","v":244690,"vw":613.212648},{"c":615.83,"h":621.755,"l":609.245,"n":10451,"o":612.5,"t":"2025-02-25T05:00:00Z","v":185452,"vw":615.589023},{"c":616.47,"h":624.75,"l":613.31,"n":9855,"o":616.9,"t":"2025-02-26T05:00:00Z","v":178796,"vw":616.893668},{"c":605.41,"h":617.08,"l":603.8,"n":11663,"o":615.87,"t":"2025-02-27T05:00:00Z","v":228288,"vw":607.772479},{"c":608.43,"h":611.0132,"l":601.02,"n":12127,"o":606.79,"t":"2025-02-28T05:00:00Z","v":325548,"vw":607.273035},{"c":606.39,"h":619.24,"l":603.61,"n":13264,"o":612.16,"t":"2025-03-03T05:00:00Z","v":313036,"vw":609.367083},{"c":617.3,"h":621.92,"l":597.23,"n":16730,"o":605.27,"t":"2025-03-04T05:00:00Z","v":396855,"vw":616.190447},{"c":625.14,"h":626.56,"l":612.42,"n":11393,"o":612.42,"t":"2025-03-05T05:00:00Z","v":251177,"vw":622.098346},{"c":606.94,"h":622.34,"l":604.705,"n":14304,"o":617.28,"t":"2025-03-06T05:00:00Z","v":331269,"vw":609.981301},{"c":588.01,"h":612.62,"l":567.315,"n":18197,"o":601.23,"t":"2025-03-07T05:00:00Z","v":431860,"vw":584.723374},{"c":571.26,"h":583.235,"l":563.35,"n":18683,"o":581.78,"t":"2025-03-10T04:00:00Z","v":321363,"vw":571.862917},{"c":565.22,"h":573.01,"l":562.8334,"n":19404,"o":572.49,"t":"2025-03-11T04:00:00Z","v":399423,"vw":567.39296},{"c":568.7,"h":580.7,"l":565.04,"n":13831,"o":571.59,"t":"2025-03-12T04:00:00Z","v":244915,"vw":568.846635},{"c":553.41,"h":565.765,"l":552.27,"n":15543,"o":563.99,"t":"2025-03-13T04:00:00Z","v":312697,"vw":554.915178},{"c":563.38,"h":563.96,"l":555.28,"n":15674,"o":558.92,"t":"2025-03-14T04:00:00Z","v":290617,"vw":561.716823},{"c":574.57,"h":579.95,"l":558.275,"n":12421,"o":562.18,"t":"2025-03-17T04:00:00Z","v":243249,"vw":573.43044},{"c":574.67,"h":576.95,"l":567.8,"n":10405,"o":572.24,"t":"2025-03-18T04:00:00Z","v":270722,"vw":573.502171},{"c":578.05,"h":581.505,"l":572.95,"n":9754,"o":574.67,"t":"2025-03-19T04:00:00Z","v":238593,"vw":578.153953},{"c":568.97,"h":575,"l":565.64,"n":8795,"o":575,"t":"2025-03-20T04:00:00Z","v":215867,"vw":569.503574},{"c":566.39,"h":566.73,"l":557.98,"n":13512,"o":562.8,"t":"2025-03-21T04:00:00Z","v":407725,"vw":564.555531},{"c":574.39,"h":576.49,"l":565.87,"n":10887,"o":574.39,"t":"2025-03-24T04:00:00Z","v":244612,"vw":574.496783},{"c":580.3,"h":582.74,"l":574,"n":9636,"o":574,"t":"2025-03-25T04:00:00Z","v":175798,"vw":579.857488},{"c":577.33,"h":585.03,"l":576.22,"n":9955,"o":578.72,"t":"2025-03-26T04:00:00Z","v":206016,"vw":579.014347},{"c":578.4,"h":581.39,"l":573.005,"n":8031,"o":579.2,"t":"2025-03-27T04:00:00Z","v":162487,"vw":578.151651},{"c":579.66,"h":580.555,"l":569.9486,"n":13335,"o":578.62,"t":"2025-03-28T04:00:00Z","v":297671,"vw":577.466831},{"c":581.39,"h":587.56,"l":566.11,"n":17509,"o":577.58,"t":"2025-03-31T04:00:00Z","v":415571,"vw":578.293447},{"c":584.53,"h":586.11,"l":576.71,"n":10195,"o":582.61,"t":"2025-04-01T04:00:00Z","v":222073,"vw":583.320044},{"c":581.81,"h":585.56,"l":576.1312,"n":11728,"o":578.71,"t":"2025-04-02T04:00:00Z","v":232095,"vw":581.153187},{"c":569.68,"h":580.98,"l":566.4534,"n":13704,"o":575.04,"t":"2025-04-03T04:00:00Z","v":281748,"vw":570.989016},{"c":538.24,"h":562.24,"l":537.61,"n":19116,"o":562.06,"t":"2025-04-04T04:00:00Z","v":475645,"vw":545.864123},{"c":535.03,"h":552.9883,"l":514.91,"n":19676,"o":531.23,"t":"2025-04-07T04:00:00Z","v":432796,"vw":535.639157},{"c":521.68,"h":550.52,"l":514.51,"n":16967,"o":550.52,"t":"2025-04-08T04:00:00Z","v":313423,"vw":528.744982},{"c":564.98,"h":570.98,"l":514.765,"n":19420,"o":518.27,"t":"2025-04-09T04:00:00Z","v":492947,"vw":545.392279},{"c":557.59,"h":563.85,"l":539.675,"n":14625,"o":559.61,"t":"2025-04-10T04:00:00Z","v":414206,"vw":554.44376},{"c":568.54,"h":570.0464,"l":553.77,"n":10574,"o":558.14,"t":"2025-04-11T04:00:00Z","v":209334,"vw":564.706248},{"c":571.81,"h":575.69,"l":566.6073,"n":9869,"o":573.36,"t":"2025-04-14T04:00:00Z","v":152451,"vw":571.826363},{"c":578.43,"h":579.77,"l":570.92,"n":10975,"o":573.67,"t":"2025-04-15T04:00:00Z","v":192805,"vw":577.646331},{"c":569.29,"h":578.35,"l":563.455,"n":9325,"o":571.6,"t":"2025-04-16T04:00:00Z","v":157688,"vw":569.547924},{"c":570.2,"h":577.27,"l":567.12,"n":9557,"o":568.42,"t":"2025-04-17T04:00:00Z","v":222569,"vw":571.207199},{"c":555.53,"h":567.1213,"l":547.76,"n":10963,"o":565.31,"t":"2025-04-21T04:00:00Z","v":190066,"vw":555.97956},{"c":563.84,"h":568.16,"l":551.46,"n":13155,"o":551.78,"t":"2025-04-22T04:00:00Z","v":296176,"vw":563.194084},{"c":569.27,"h":584.08,"l":567.715,"n":15989,"o":578.81,"t":"2025-04-23T04:00:00Z","v":371833,"vw":572.625131},{"c":530.5,"h":574.91,"l":525.585,"n":28181,"o":557.19,"t":"2025-04-24T04:00:00Z","v":778861,"vw":546.078628},{"c":524.64,"h":532.515,"l":513.61,"n":22604,"o":530.5,"t":"2025-04-25T04:00:00Z","v":543893,"vw":523.53637},{"c":521.72,"h":526.01,"l":513.52,"n":18960,"o":526.01,"t":"2025-04-28T04:00:00Z","v":483997,"vw":519.690149},{"c":534.15,"h":536.71,"l":523.15,"n":16259,"o":523.77,"t":"2025-04-29T04:00:00Z","v":426769,"vw":530.422791},{"c":543.3,"h":544.16,"l":525.86,"n":17931,"o":532.13,"t":"2025-04-30T04:00:00Z","v":569328,"vw":540.653674},{"c":539.6,"h":544.51,"l":533.14,"n":12441,"o":542.41,"t":"2025-05-01T04:00:00Z","v":249943,"vw":540.667509},{"c":550,"h":551.65,"l":539.28,"n":10114,"o":545,"t":"2025-05-02T04:00:00Z","v":235688,"vw":548.552575},{"c":549.34,"h":552.36,"l":547.03,"n":9223,"o":547.57,"t":"2025-05-05T04:00:00Z","v":229929,"vw":549.952664},{"c":552.67,"h":553.34,"l":540.5,"n":9869,"o":544.73,"t":"2025-05-06T04:00:00Z","v":218569,"vw":551.239994},{"c":557.71,"h":561.945,"l":554.87,"n":12715,"o":555.49,"t":"2025-05-07T04:00:00Z","v":253100,"vw":558.178869},{"c":562.81,"h":568.475,"l":558.38,"n":10888,"o":562.44,"t":"2025-05-08T04:00:00Z","v":211409,"vw":563.382497},{"c":560.25,"h":565.495,"l":551.325,"n":9904,"o":562.9,"t":"2025-05-09T04:00:00Z","v":191747,"vw":559.059531},{"c":565.19,"h":571.1,"l":559.21,"n":12996,"o":568.59,"t":"2025-05-12T04:00:00Z","v":334273,"vw":564.598816},{"c":567.8,"h":575.82,"l":558.66,"n":12996,"o":567.56,"t":"2025-05-13T04:00:00Z","v":342601,"vw":567.508503},{"c":562,"h":570.265,"l":558.495,"n":11429,"o":565.27,"t":"2025-05-14T04:00:00Z","v":352872,"vw":562.814827},{"c":572.73,"h":574.96,"l":561.345,"n":10568,"o":562.97,"t":"2025-05-15T04:00:00Z","v":166344,"vw":570.704589},{"c":576.9,"h":580.64,"l":570,"n":9791,"o":570.88,"t":"2025-05-16T04:00:00Z","v":183232,"vw":575.925935},{"c":574.09,"h":577.54,"l":569.245,"n":9437,"o":573.05,"t":"2025-05-19T04:00:00Z","v":173741,"vw":574.729684},{"c":574.23,"h":575.645,"l":569.63,"n":9070,"o":571.81,"t":"2025-05-20T04:00:00Z","v":193261,"vw":573.650356},{"c":566.82,"h":577.395,"l":563.09,"n":11731,"o":569.23,"t":"2025-05-21T04:00:00Z","v":241294,"vw":569.807813},{"c":567.42,"h":571.72,"l":563.11,"n":9795,"o":566.82,"t":"2025-05-22T04:00:00Z","v":164576,"vw":567.838728},{"c":566.02,"h":570.35,"l":559.59,"n":9051,"o":564.3,"t":"2025-05-23T04:00:00Z","v":181266,"vw":566.754877},{"c":576.11,"h":578.69,"l":568.41,"n":9967,"o":572.28,"t":"2025-05-27T04:00:00Z","v":206372,"vw":575.359493},{"c":573.64,"h":580.27,"l":572.579,"n":10630,"o":576.24,"t":"2025-05-28T04:00:00Z","v":265093,"vw":575.771633},{"c":571.68,"h":574.97,"l":566.47,"n":11101,"o":574.97,"t":"2025-05-29T04:00:00Z","v":260627,"vw":571.506131},{"c":576.99,"h":577.73,"l":569.83,"n":11944,"o":573.2,"t":"2025-05-30T04:00:00Z","v":457622,"vw":576.442385},{"c":564.72,"h":571.885,"l":559.265,"n":12571,"o":570.52,"t":"2025-06-02T04:00:00Z","v":223895,"vw":564.172966},{"c":574.01,"h":575.61,"l":557.235,"n":13806,"o":560.3,"t":"2025-06-03T04:00:00Z","v":338836,"vw":569.62852},{"c":577.98,"h":582.12,"l":562.51,"n":16018,"o":573.91,"t":"2025-06-04T04:00:00Z","v":353473,"vw":575.894729},{"c":573.79,"h":580,"l":570.78,"n":10296,"o":580,"t":"2025-06-05T04:00:00Z","v":222978,"vw":574.115251},{"c":576.22,"h":581.04,"l":572.02,"n":9609,"o":575.57,"t":"2025-06-06T04:00:00Z","v":158992,"vw":577.264063},{"c":580.17,"h":583.17,"l":571.06,"n":11141,"o":578.64,"t":"2025-06-09T04:00:00Z","v":184084,"vw":579.166282},{"c":586.53,"h":588.28,"l":579.775,"n":12284,"o":580.69,"t":"2025-06-10T04:00:00Z","v":259008,"vw":585.962504},{"c":584.04,"h":589.44,"l":580.91,"n":12393,"o":584.87,"t":"2025-06-11T04:00:00Z","v":235058,"vw":584.284355},{"c":587.74,"h":590,"l":579.9101,"n":9573,"o":585,"t":"2025-06-12T04:00:00Z","v":186746,"vw":586.93896},{"c":579.72,"h":584.81,"l":576.84,"n":13973,"o":581.78,"t":"2025-06-13T04:00:00Z","v":350712,"vw":580.836741},{"c":589.13,"h":593.72,"l":582.825,"n":12567,"o":584.85,"t":"2025-06-16T04:00:00Z","v":268873,"vw":589.272991},{"c":580.56,"h":586.305,"l":578.35,"n":11587,"o":584.56,"t":"2025-06-17T04:00:00Z","v":246718,"vw":582.004072},{"c":568.67,"h":582.055,"l":568.27,"n":13960,"o":580.41,"t":"2025-06-18T04:00:00Z","v":247672,"vw":570.656464},{"c":569.77,"h":572.9848,"l":568,"n":12294,"o":569.53,"t":"2025-06-20T04:00:00Z","v":667966,"vw":569.715035},{"c":580.07,"h":580.11,"l":569.515,"n":11630,"o":572.32,"t":"2025-06-23T04:00:00Z","v":226369,"vw":578.114957},{"c":588.63,"h":589.71,"l":578.365,"n":11084,"o":584.91,"t":"2025-06-24T04:00:00Z","v":249923,"vw":587.628812},{"c":581.24,"h":590.425,"l":581.225,"n":13419,"o":588.07,"t":"2025-06-25T04:00:00Z","v":297347,"vw":583.084248},{"c":577.2,"h":583.56,"l":571.48,"n":11466,"o":582.63,"t":"2025-06-26T04:00:00Z","v":269702,"vw":577.658811},{"c":581.1,"h":588.74,"l":576.955,"n":11483,"o":578,"t":"2025-06-27T04:00:00Z","v":409813,"vw":581.511896},{"c":592.84,"h":594.05,"l":578.945,"n":12553,"o":580.57,"t":"2025-06-30T04:00:00Z","v":266831,"vw":589.968556},{"c":590.05,"h":592.885,"l":580.84,"n":14626,"o":588.84,"t":"2025-07-01T04:00:00Z","v":347431,"vw":589.408971},{"c":583.08,"h":587.32,"l":572.2705,"n":13547,"o":587.32,"t":"2025-07-02T04:00:00Z","v":329103,"vw":580.779165},{"c":590.04,"h":593.38,"l":581.25,"n":7341,"o":582.74,"t":"2025-07-03T04:00:00Z","v":173785,"vw":590.316241},{"c":589.69,"h":595.2099,"l":586.585,"n":12053,"o":590.48,"t":"2025-07-07T04:00:00Z","v":235951,"vw":589.561244},{"c":585.05,"h":594.325,"l":582.13,"n":11764,"o":590,"t":"2025-07-08T04:00:00Z","v":239416,"vw":586.376774},{"c":578.98,"h":587.13,"l":578.505,"n":10599,"o":584.87,"t":"2025-07-09T04:00:00Z","v":427646,"vw":579.949725},{"c":559.9,"h":577.165,"l":559.78,"n":15995,"o":577.165,"t":"2025-07-10T04:00:00Z","v":405527,"vw":563.701645},{"c":551.8,"h":564.85,"l":549.995,"n":11582,"o":559.6,"t":"2025-07-11T04:00:00Z","v":243715,"vw":553.394007},{"c":562.48,"h":563.65,"l":550.21,"n":12206,"o":550.9,"t":"2025-07-14T04:00:00Z","v":314423,"vw":560.828661},{"c":553.48,"h":569.4,"l":553.37,"n":11912,"o":565.04,"t":"2025-07-15T04:00:00Z","v":289119,"vw":556.470842},{"c":558.67,"h":559.36,"l":550.475,"n":12079,"o":555.24,"t":"2025-07-16T04:00:00Z","v":298331,"vw":556.894967},{"c":561.26,"h":565.47,"l":557.78,"n":10220,"o":560.13,"t":"2025-07-17T04:00:00Z","v":292110,"vw":561.023045},{"c":564.36,"h":565.93,"l":560.01,"n":10409,"o":563.15,"t":"2025-07-18T04:00:00Z","v":253510,"vw":563.834739},{"c":560.03,"h":570.72,"l":560,"n":10232,"o":567.68,"t":"2025-07-21T04:00:00Z","v":182786,"vw":561.554203},{"c":564.98,"h":566.95,"l":561.12,"n":9577,"o":561.12,"t":"2025-07-22T04:00:00Z","v":175933,"vw":564.720573},{"c":560.62,"h":565.75,"l":560.41,"n":10002,"o":563.89,"t":"2025-07-23T04:00:00Z","v":189860,"vw":561.514432},{"c":559.92,"h":563,"l":556.43,"n":14370,"o":561,"t":"2025-07-24T04:00:00Z","v":334053,"vw":559.618874},{"c":556.46,"h":562.35,"l":551.39,"n":15552,"o":559.29,"t":"2025-07-25T04:00:00Z","v":424855,"vw":557.403569},{"c":556.46,"h":558.55,"l":552.44,"n":15270,"o":558.55,"t":"2025-07-28T04:00:00Z","v":572370,"vw":555.341423},{"c":552.5,"h":560.47,"l":550.36,"n":14058,"o":560.47,"t":"2025-07-29T04:00:00Z","v":363504,"vw":553.380526},{"c":554.67,"h":555.1,"l":548.37,"n":18552,"o":552,"t":"2025-07-30T04:00:00Z","v":600553,"vw":552.501525},{"c":584.56,"h":590,"l":559.425,"n":32402,"o":563.72,"t":"2025-07-31T04:00:00Z","v":1014619,"vw":580.921132},{"c":581.65,"h":589.24,"l":577.125,"n":23325,"o":581.6,"t":"2025-08-01T04:00:00Z","v":594905,"vw":582.999325},{"c":602.99,"h":603.015,"l":584.1,"n":17134,"o":585,"t":"2025-08-04T04:00:00Z","v":337210,"vw":599.675801},{"c":608.68,"h":609.32,"l":598,"n":18450,"o":602.71,"t":"2025-08-05T04:00:00Z","v":381736,"vw":606.709375},{"c":611.76,"h":621.34,"l":610.35,"n":16899,"o":610.35,"t":"2025-08-06T04:00:00Z","v":407430,"vw":615.258536},{"c":600.19,"h":615.25,"l":588.71,"n":17934,"o":614.51,"t":"2025-08-07T04:00:00Z","v":532953,"vw":599.354061},{"c":594.35,"h":600.11,"l":590.7,"n":13080,"o":598.97,"t":"2025-08-08T04:00:00Z","v":252627,"vw":595.368002},{"c":584.2,"h":598.06,"l":582.635,"n":12475,"o":594.51,"t":"2025-08-11T04:00:00Z","v":259117,"vw":587.499596},{"c":563.94,"h":584.495,"l":563.58,"n":15890,"o":583.43,"t":"2025-08-12T04:00:00Z","v":341295,"vw":568.017737},{"c":580.3,"h":580.45,"l":563.43,"n":12038,"o":566.97,"t":"2025-08-13T04:00:00Z","v":325572,"vw":574.946088},{"c":573.24,"h":580.48,"l":570.765,"n":10663,"o":579.64,"t":"2025-08-14T04:00:00Z","v":223967,"vw":573.508323},{"c":572.03,"h":578.19,"l":567.96,"n":11301,"o":573.24,"t":"2025-08-15T04:00:00Z","v":279040,"vw":573.364392},{"c":567.82,"h":576.9099,"l":563.81,"n":13029,"o":572.33,"t":"2025-08-18T04:00:00Z","v":395494,"vw":568.93453},{"c":570.26,"h":572.7675,"l":566.39,"n":10214,"o":570.01,"t":"2025-08-19T04:00:00Z","v":229784,"vw":569.554676},{"c":567.95,"h":575.93,"l":563.91,"n":12610,"o":569.69,"t":"2025-08-20T04:00:00Z","v":231563,"vw":567.974092},{"c":566.67,"h":569.27,"l":558.3301,"n":10674,"o":563.78,"t":"2025-08-21T04:00:00Z","v":215630,"vw":563.896038},{"c":561.14,"h":566.95,"l":555.02,"n":14526,"o":565,"t":"2025-08-22T04:00:00Z","v":337303,"vw":560.502727},{"c":554.96,"h":564.4675,"l":554.05,"n":11582,"o":563.61,"t":"2025-08-25T04:00:00Z","v":209954,"vw":557.818248},{"c":547.18,"h":561,"l":547.1,"n":13170,"o":553.25,"t":"2025-08-26T04:00:00Z","v":447410,"vw":548.263371},{"c":560.81,"h":561.84,"l":550.32,"n":13065,"o":550.32,"t":"2025-08-27T04:00:00Z","v":289795,"vw":558.774499},{"c":556.28,"h":560.57,"l":549.415,"n":11407,"o":560.57,"t":"2025-08-28T04:00:00Z","v":293013,"vw":556.243207},{"c":562.88,"h":562.88,"l":556.8901,"n":12553,"o":557.32,"t":"2025-08-29T04:00:00Z","v":278220,"vw":560.988984},{"c":552.49,"h":560.17,"l":548.4,"n":13630,"o":555.24,"t":"2025-09-02T04:00:00Z","v":280282,"vw":553.536894},{"c":553.83,"h":554.14,"l":549.2869,"n":9085,"o":551.7,"t":"2025-09-03T04:00:00Z","v":168812,"vw":553.108201},{"c":554.23,"h":554.53,"l":546.41,"n":13603,"o":553.09,"t":"2025-09-04T04:00:00Z","v":403887,"vw":551.961302},{"c":559.96,"h":561.02,"l":553.08,"n":10046,"o":557.72,"t":"2025-09-05T04:00:00Z","v":174101,"vw":558.666003},{"c":566.1,"h":566.58,"l":558.235,"n":12682,"o":559.96,"t":"2025-09-08T04:00:00Z","v":233922,"vw":563.793567},{"c":558.41,"h":566.34,"l":554.4701,"n":15701,"o":566.34,"t":"2025-09-09T04:00:00Z","v":250852,"vw":558.29255},{"c":545.91,"h":558.49,"l":543.68,"n":14449,"o":557.01,"t":"2025-09-10T04:00:00Z","v":279618,"vw":547.056665},{"c":553.99,"h":555.52,"l":548.25,"n":12708,"o":552.4,"t":"2025-09-11T04:00:00Z","v":301575,"vw":553.255316},{"c":544.99,"h":553.19,"l":544.495,"n":12230,"o":553.19,"t":"2025-09-12T04:00:00Z","v":277779,"vw":546.688608},{"c":539.46,"h":547.93,"l":532.47,"n":15895,"o":544.99,"t":"2025-09-15T04:00:00Z","v":400275,"vw":539.476066},{"c":534.67,"h":541.295,"l":532.9,"n":13398,"o":540.11,"t":"2025-09-16T04:00:00Z","v":246864,"vw":535.016015},{"c":536.38,"h":543.3,"l":532.19,"n":13962,"o":537.32,"t":"2025-09-17T04:00:00Z","v":295999,"vw":537.106619},{"c":530.05,"h":540.62,"l":528.09,"n":15653,"o":535.27,"t":"2025-09-18T04:00:00Z","v":364669,"vw":531.522515},{"c":534.32,"h":537.64,"l":529.51,"n":15428,"o":530.78,"t":"2025-09-19T04:00:00Z","v":995765,"vw":534.285171},{"c":536.16,"h":538.79,"l":530.5126,"n":12952,"o":531.8,"t":"2025-09-22T04:00:00Z","v":277721,"vw":535.983293},{"c":528.39,"h":538.9,"l":527.23,"n":13675,"o":536.62,"t":"2025-09-23T04:00:00Z","v":323467,"vw":529.877333},{"c":522.89,"h":530.789,"l":521.08,"n":12678,"o":528.98,"t":"2025-09-24T04:00:00Z","v":383931,"vw":525.139839},{"c":522.22,"h":526.6,"l":516.77,"n":15188,"o":522,"t":"2025-09-25T04:00:00Z","v":289243,"vw":521.216156},{"c":529.72,"h":531.53,"l":520.95,"n":12592,"o":524.35,"t":"2025-09-26T04:00:00Z","v":219954,"vw":529.06974},{"c":529.23,"h":531.9426,"l":527.37,"n":11343,"o":530.59,"t":"2025-09-29T04:00:00Z","v":239029,"vw":529.115258},{"c":523.16,"h":526.475,"l":517.65,"n":13153,"o":524.91,"t":"2025-09-30T04:00:00Z","v":254232,"vw":522.788716},{"c":500.74,"h":525.06,"l":498.58,"n":20590,"o":525.06,"t":"2025-10-01T04:00:00Z","v":639825,"vw":505.549463},{"c":498.19,"h":508.13,"l":494.315,"n":18489,"o":499.59,"t":"2025-10-02T04:00:00Z","v":510615,"vw":499.622073},{"c":502.74,"h":509.3,"l":497.32,"n":15375,"o":498.19,"t":"2025-10-03T04:00:00Z","v":296709,"vw":503.075788},{"c":496.23,"h":504.4,"l":495.3,"n":14645,"o":500.46,"t":"2025-10-06T04:00:00Z","v":311286,"vw":497.484659},{"c":485.73,"h":496.72,"l":483.56,"n":16733,"o":496.03,"t":"2025-10-07T04:00:00Z","v":375222,"vw":487.582954},{"c":517.57,"h":519.7897,"l":489.44,"n":25969,"o":497.13,"t":"2025-10-08T04:00:00Z","v":714702,"vw":511.829396},{"c":506.46,"h":517.67,"l":505.1173,"n":16092,"o":516.9,"t":"2025-10-09T04:00:00Z","v":446144,"vw":509.676735},{"c":504.21,"h":509.65,"l":499.9,"n":14890,"o":504.05,"t":"2025-10-10T04:00:00Z","v":322360,"vw":504.988883},{"c":506.53,"h":511.95,"l":496.94,"n":13986,"o":502.09,"t":"2025-10-13T04:00:00Z","v":395013,"vw":507.545541},{"c":506.28,"h":507.75,"l":500.39,"n":13007,"o":503.64,"t":"2025-10-14T04:00:00Z","v":267033,"vw":506.261197},{"c":502.05,"h":507.25,"l":499.92,"n":11555,"o":505.09,"t":"2025-10-15T04:00:00Z","v":274462,"vw":502.364298},{"c":496.54,"h":505.69,"l":495.53,"n":10960,"o":498.94,"t":"2025-10-16T04:00:00Z","v":227535,"vw":499.131103},{"c":505.6,"h":506.55,"l":496.06,"n":12012,"o":496.06,"t":"2025-10-17T04:00:00Z","v":252197,"vw":503.148993},{"c":510.25,"h":514.53,"l":504.64,"n":11318,"o":504.64,"t":"2025-10-20T04:00:00Z","v":222964,"vw":511.350696},{"c":518.69,"h":521.99,"l":509.49,"n":10161,"o":509.49,"t":"2025-10-21T04:00:00Z","v":188390,"vw":518.273038},{"c":513.05,"h":524.43,"l":512.82,"n":10978,"o":515.79,"t":"2025-10-22T04:00:00Z","v":187853,"vw":516.147411},{"c":516.25,"h":517.33,"l":510.94,"n":12480,"o":513.37,"t":"2025-10-23T04:00:00Z","v":234556,"vw":515.576181},{"c":508.66,"h":518.37,"l":507.2,"n":12055,"o":518.37,"t":"2025-10-24T04:00:00Z","v":318766,"vw":511.611245},{"c":509.06,"h":517.505,"l":501.45,"n":14255,"o":511.9,"t":"2025-10-27T04:00:00Z","v":348151,"vw":511.152957},{"c":510.68,"h":513.32,"l":504.675,"n":11621,"o":505.89,"t":"2025-10-28T04:00:00Z","v":211472,"vw":510.735511},{"c":478,"h":510.19,"l":475.77,"n":26038,"o":504.43,"t":"2025-10-29T04:00:00Z","v":725942,"vw":485.274551},{"c":478.08,"h":489.92,"l":450.001,"n":29569,"o":469.01,"t":"2025-10-30T04:00:00Z","v":793340,"vw":477.009189},{"c":476.26,"h":483.5,"l":472.435,"n":16527,"o":477.45,"t":"2025-10-31T04:00:00Z","v":404108,"vw":476.960985},{"c":467.02,"h":474.94,"l":460,"n":21805,"o":471.91,"t":"2025-11-03T05:00:00Z","v":528430,"vw":464.91285},{"c":469.71,"h":474.955,"l":463.26,"n":18776,"o":470.55,"t":"2025-11-04T05:00:00Z","v":377838,"vw":469.409954},{"c":460.81,"h":472.53,"l":452.62,"n":24484,"o":469.71,"t":"2025-11-05T05:00:00Z","v":715326,"vw":464.0203},{"c":465.01,"h":467.2,"l":457.4301,"n":18647,"o":465,"t":"2025-11-06T05:00:00Z","v":514448,"vw":464.351946},{"c":463.43,"h":471.28,"l":456.3801,"n":15883,"o":463.41,"t":"2025-11-07T05:00:00Z","v":344974,"vw":464.243111},{"c":464.48,"h":466.64,"l":456,"n":16349,"o":458.58,"t":"2025-11-10T05:00:00Z","v":414407,"vw":462.069397},{"c":470,"h":470.19,"l":461.91,"n":13085,"o":465.71,"t":"2025-11-11T05:00:00Z","v":265104,"vw":468.065759},{"c":466.62,"h":474,"l":463,"n":13780,"o":469.5,"t":"2025-11-12T05:00:00Z","v":315670,"vw":466.401924},{"c":466.37,"h":469.12,"l":462.88,"n":19194,"o":465.05,"t":"2025-11-13T05:00:00Z","v":386656,"vw":466.024577},{"c":467.64,"h":471.94,"l":461.02,"n":15889,"o":464.83,"t":"2025-11-14T05:00:00Z","v":304585,"vw":468.444352},{"c":463.05,"h":469.42,"l":458.34,"n":18397,"o":468.73,"t":"2025-11-17T05:00:00Z","v":419131,"vw":463.795769},{"c":466.25,"h":469.13,"l":461.77,"n":18999,"o":463.24,"t":"2025-11-18T05:00:00Z","v":437853,"vw":466.840794},{"c":465.77,"h":468.56,"l":461.095,"n":17429,"o":465.63,"t":"2025-11-19T05:00:00Z","v":453813,"vw":465.39463},{"c":466,"h":472.65,"l":463.67,"n":19057,"o":467.32,"t":"2025-11-20T05:00:00Z","v":478910,"vw":466.678383},{"c":472.77,"h":481.57,"l":468.1579,"n":25708,"o":469.17,"t":"2025-11-21T05:00:00Z","v":565483,"vw":474.585752},{"c":453.04,"h":473.7177,"l":452.55,"n":21594,"o":471.08,"t":"2025-11-24T05:00:00Z","v":841405,"vw":455.600272},{"c":470.69,"h":471.8,"l":455.81,"n":21608,"o":457.82,"t":"2025-11-25T05:00:00Z","v":436493,"vw":468.966765},{"c":465.96,"h":473.305,"l":465.15,"n":13880,"o":467.88,"t":"2025-11-26T05:00:00Z","v":257433,"vw":467.635429},{"c":469.62,"h":471.66,"l":459.95,"n":7771,"o":459.95,"t":"2025-11-28T05:00:00Z","v":138846,"vw":468.99072},{"c":465.55,"h":470.69,"l":463.74,"n":17922,"o":465.5,"t":"2025-12-01T05:00:00Z","v":384106,"vw":466.987022},{"c":461.53,"h":467.415,"l":461.15,"n":14962,"o":466.66,"t":"2025-12-02T05:00:00Z","v":284426,"vw":463.200985},{"c":461.84,"h":469.285,"l":460.6,"n":14422,"o":460.71,"t":"2025-12-03T05:00:00Z","v":269599,"vw":464.197157},{"c":466.63,"h":468.92,"l":462.63,"n":13080,"o":464.36,"t":"2025-12-04T05:00:00Z","v":278910,"vw":466.219877},{"c":469.33,"h":470.45,"l":464.86,"n":13189,"o":467.19,"t":"2025-12-05T05:00:00Z","v":289259,"vw":468.328267},{"c":460.2,"h":472,"l":450.18,"n":25618,"o":468.17,"t":"2025-12-08T05:00:00Z","v":527137,"vw":457.513843},{"c":453.36,"h":464.58,"l":451.225,"n":16105,"o":461.18,"t":"2025-12-09T05:00:00Z","v":352050,"vw":454.969349},{"c":455.78,"h":456.76,"l":450.56,"n":17762,"o":453.36,"t":"2025-12-10T05:00:00Z","v":414044,"vw":454.461963},{"c":453.73,"h":461.305,"l":451.75,"n":17972,"o":455.77,"t":"2025-12-11T05:00:00Z","v":406223,"vw":455.050266},{"c":455.64,"h":462.8,"l":454.35,"n":17488,"o":462.8,"t":"2025-12-12T05:00:00Z","v":335081,"vw":457.072049},{"c":447,"h":458.67,"l":445.64,"n":20764,"o":458.67,"t":"2025-12-15T05:00:00Z","v":551580,"vw":448.302166},{"c":450.11,"h":452.21,"l":446.69,"n":17068,"o":449,"t":"2025-12-16T05:00:00Z","v":384151,"vw":449.535824},{"c":451.26,"h":456.74,"l":448.84,"n":15140,"o":450.57,"t":"2025-12-17T05:00:00Z","v":351540,"vw":452.02103},{"c":455.42,"h":458.38,"l":447.345,"n":20658,"o":451,"t":"2025-12-18T05:00:00Z","v":560963,"vw":453.816307},{"c":457.9,"h":460.47,"l":451.9,"n":18025,"o":455.76,"t":"2025-12-19T05:00:00Z","v":1497419,"vw":457.778573},{"c":464.97,"h":469.9699,"l":457.9,"n":17264,"o":460,"t":"2025-12-22T05:00:00Z","v":300731,"vw":465.249793},{"c":462.25,"h":466,"l":458.8428,"n":13185,"o":465,"t":"2025-12-23T05:00:00Z","v":243656,"vw":462.217481},{"c":461.32,"h":461.51,"l":457.52,"n":5707,"o":461.44,"t":"2025-12-24T05:00:00Z","v":113723,"vw":459.996212},{"c":461.06,"h":462.295,"l":458.87,"n":8964,"o":461,"t":"2025-12-26T05:00:00Z","v":129464,"vw":460.714905},{"c":460.72,"h":463.355,"l":458.54,"n":11349,"o":460.37,"t":"2025-12-29T05:00:00Z","v":218076,"vw":460.465762},{"c":458.13,"h":464.38,"l":457.915,"n":9724,"o":458.04,"t":"2025-12-30T05:00:00Z","v":147336,"vw":459.569306},{"c":453.95,"h":458.78,"l":453.2201,"n":9910,"o":456.21,"t":"2025-12-31T05:00:00Z","v":181345,"vw":454.826067},{"c":435.83,"h":451.74,"l":431.68,"n":19295,"o":450.63,"t":"2026-01-02T05:00:00Z","v":353691,"vw":437.955581},{"c":441.1,"h":446.09,"l":430,"n":17944,"o":431.93,"t":"2026-01-05T05:00:00Z","v":353621,"vw":442.254709},{"c":443.66,"h":445.75,"l":438.21,"n":16266,"o":441.06,"t":"2026-01-06T05:00:00Z","v":376774,"vw":442.590414},{"c":448.23,"h":450.6599,"l":441.36,"n":12843,"o":445.85,"t":"2026-01-07T05:00:00Z","v":312864,"vw":447.813902},{"c":453.4,"h":460.6802,"l":450.685,"n":16514,"o":452.46,"t":"2026-01-08T05:00:00Z","v":336492,"vw":455.498423},{"c":448.37,"h":456.51,"l":447.73,"n":11796,"o":454.14,"t":"2026-01-09T05:00:00Z","v":205123,"vw":449.113054},{"c":446.46,"h":450.76,"l":444.3875,"n":15909,"o":445.28,"t":"2026-01-12T05:00:00Z","v":317268,"vw":446.990994},{"c":443.14,"h":447.76,"l":437.96,"n":20261,"o":447,"t":"2026-01-13T05:00:00Z","v":452678,"vw":442.071588},{"c":452,"h":452.6,"l":439.18,"n":17659,"o":441.99,"t":"2026-01-14T05:00:00Z","v":373560,"vw":446.903083},{"c":446.15,"h":451.82,"l":438.94,"n":15708,"o":448.45,"t":"2026-01-15T05:00:00Z","v":408400,"vw":444.056707},{"c":440.01,"h":445.4273,"l":436,"n":13897,"o":444.54,"t":"2026-01-16T05:00:00Z","v":309823,"vw":441.19512},{"c":428.47,"h":438.92,"l":427.65,"n":16267,"o":434.93,"t":"2026-01-20T05:00:00Z","v":442032,"vw":432.566507},{"c":434.33,"h":438.33,"l":427.7901,"n":16400,"o":429.41,"t":"2026-01-21T05:00:00Z","v":503034,"vw":433.598518},{"c":440.58,"h":443.474,"l":435.025,"n":14178,"o":435.76,"t":"2026-01-22T05:00:00Z","v":400141,"vw":439.41473},{"c":434.76,"h":442.105,"l":430.5,"n":11511,"o":436.97,"t":"2026-01-23T05:00:00Z","v":268112,"vw":434.405245},{"c":439.82,"h":441.02,"l":433.6601,"n":11897,"o":434.99,"t":"2026-01-26T05:00:00Z","v":270973,"vw":438.693483},{"c":426.16,"h":440.045,"l":421.42,"n":17427,"o":438.62,"t":"2026-01-27T05:00:00Z","v":364151,"vw":425.744622},{"c":419.12,"h":435.45,"l":419.09,"n":15174,"o":435.45,"t":"2026-01-28T05:00:00Z","v":322934,"vw":422.012329},{"c":380,"h":416.43,"l":377.3,"n":35985,"o":416.43,"t":"2026-01-29T05:00:00Z","v":842586,"vw":386.991084},{"c":369.4,"h":383.07,"l":365.7,"n":28526,"o":380.67,"t":"2026-01-30T05:00:00Z","v":701071,"vw":369.988564},{"c":362.88,"h":375.635,"l":362.56,"n":25499,"o":372.09,"t":"2026-02-02T05:00:00Z","v":667841,"vw":364.840761},{"c":332.05,"h":362.2,"l":321.33,"n":50199,"o":362.2,"t":"2026-02-03T05:00:00Z","v":1536288,"vw":330.348672},{"c":343.24,"h":348.42,"l":320.23,"n":45209,"o":334,"t":"2026-02-04T05:00:00Z","v":1308951,"vw":339.485697},{"c":340.86,"h":355.8,"l":337.89,"n":45626,"o":347.34,"t":"2026-02-05T05:00:00Z","v":1263308,"vw":344.485327},{"c":348.35,"h":348.81,"l":339.645,"n":28903,"o":341.67,"t":"2026-02-06T05:00:00Z","v":768228,"vw":345.650496},{"c":355.24,"h":358,"l":343.105,"n":29661,"o":346.8,"t":"2026-02-09T05:00:00Z","v":761243,"vw":353.423195},{"c":360.51,"h":367.55,"l":356.545,"n":30077,"o":357.26,"t":"2026-02-10T05:00:00Z","v":783938,"vw":362.365438},{"c":339.25,"h":369.9999,"l":336.58,"n":40650,"o":363.04,"t":"2026-02-11T05:00:00Z","v":1280533,"vw":342.952944},{"c":287.04,"h":332.7013,"l":283.715,"n":70864,"o":320,"t":"2026-02-12T05:00:00Z","v":2531055,"vw":295.48007},{"c":303.94,"h":309.12,"l":291.46,"n":57950,"o":291.46,"t":"2026-02-13T05:00:00Z","v":2141283,"vw":302.197399},{"c":312.48,"h":316.7,"l":301.93,"n":37487,"o":305.31,"t":"2026-02-17T05:00:00Z","v":1207550,"vw":309.557702},{"c":317.24,"h":325,"l":312.72,"n":33340,"o":314.51,"t":"2026-02-18T05:00:00Z","v":930146,"vw":318.820443},{"c":319.55,"h":320.15,"l":313.39,"n":23032,"o":317.78,"t":"2026-02-19T05:00:00Z","v":636204,"vw":316.667543},{"c":317.01,"h":326.9999,"l":314.865,"n":23126,"o":318.65,"t":"2026-02-20T05:00:00Z","v":757538,"vw":318.244359},{"c":317.43,"h":321.3,"l":306.3,"n":34622,"o":315.03,"t":"2026-02-23T05:00:00Z","v":1081031,"vw":316.700343},{"c":323.78,"h":330.34,"l":316.67,"n":28499,"o":317.33,"t":"2026-02-24T05:00:00Z","v":738020,"vw":324.429342},{"c":335.11,"h":337.47,"l":322.7848,"n":29089,"o":328.29,"t":"2026-02-25T05:00:00Z","v":741771,"vw":334.182468},{"c":353.11,"h":358.01,"l":342,"n":34313,"o":342.15,"t":"2026-02-26T05:00:00Z","v":1066962,"vw":352.856963},{"c":354.69,"h":355.9399,"l":340.94,"n":25216,"o":344.03,"t":"2026-02-27T05:00:00Z","v":832264,"vw":353.484216},{"c":354.62,"h":359.63,"l":348.62,"n":24087,"o":350.95,"t":"2026-03-02T05:00:00Z","v":617275,"vw":354.966427},{"c":367.22,"h":369.77,"l":343.47,"n":31185,"o":350.16,"t":"2026-03-03T05:00:00Z","v":900883,"vw":362.184452},{"c":368.16,"h":370,"l":362.23,"n":20197,"o":362.71,"t":"2026-03-04T05:00:00Z","v":523441,"vw":366.54965},{"c":365.87,"h":377.77,"l":365.68,"n":25652,"o":367.45,"t":"2026-03-05T05:00:00Z","v":764905,"vw":369.431526},{"c":374.59,"h":376.35,"l":363.85,"n":25831,"o":367.29,"t":"2026-03-06T05:00:00Z","v":524798,"vw":372.802347},{"c":367.35,"h":373.46,"l":361.4,"n":26579,"o":370.93,"t":"2026-03-09T04:00:00Z","v":548550,"vw":367.340419},{"c":354.24,"h":369.64,"l":343.6926,"n":21854,"o":365.22,"t":"2026-03-10T04:00:00Z","v":592922,"vw":353.988203},{"c":348.32,"h":360.3,"l":343.54,"n":16725,"o":356.42,"t":"2026-03-11T04:00:00Z","v":379173,"vw":347.981186},{"c":345.52,"h":359.37,"l":345.025,"n":17104,"o":348.49,"t":"2026-03-12T04:00:00Z","v":361598,"vw":349.529492},{"c":349.79,"h":350.76,"l":341.98,"n":16823,"o":348.26,"t":"2026-03-13T04:00:00Z","v":413846,"vw":348.265762},{"c":348.63,"h":354.42,"l":346.6975,"n":18491,"o":348.84,"t":"2026-03-16T04:00:00Z","v":444145,"vw":349.508841},{"c":348.45,"h":360,"l":346.23,"n":16160,"o":348.67,"t":"2026-03-17T04:00:00Z","v":386629,"vw":349.68478},{"c":343.95,"h":351.5,"l":342.09,"n":17203,"o":345,"t":"2026-03-18T04:00:00Z","v":370451,"vw":344.45378},{"c":350.07,"h":355.74,"l":344.23,"n":20080,"o":345.05,"t":"2026-03-19T04:00:00Z","v":644551,"vw":351.02392},{"c":350.2,"h":355.05,"l":342,"n":19691,"o":345.01,"t":"2026-03-20T04:00:00Z","v":1014076,"vw":350.321989},{"c":349.09,"h":357.2169,"l":343.42,"n":17221,"o":351.5,"t":"2026-03-23T04:00:00Z","v":392466,"vw":350.143082},{"c":338.27,"h":346.5,"l":333.92,"n":18148,"o":345.27,"t":"2026-03-24T04:00:00Z","v":426727,"vw":339.448697},{"c":331.47,"h":346.52,"l":327.38,"n":19788,"o":343.43,"t":"2026-03-25T04:00:00Z","v":415253,"vw":332.480574},{"c":341.07,"h":347.79,"l":328.885,"n":18573,"o":328.885,"t":"2026-03-26T04:00:00Z","v":362842,"vw":342.231147},{"c":334.03,"h":340.6,"l":330.15,"n":21269,"o":338.91,"t":"2026-03-27T04:00:00Z","v":418302,"vw":334.639351},{"c":341.15,"h":346.19,"l":335.6601,"n":18446,"o":336.92,"t":"2026-03-30T04:00:00Z","v":347575,"vw":341.362493},{"c":342.38,"h":346.37,"l":338.68,"n":18549,"o":343.2,"t":"2026-03-31T04:00:00Z","v":437218,"vw":342.11136},{"c":333.49,"h":340.5,"l":329.2,"n":20363,"o":338.29,"t":"2026-04-01T04:00:00Z","v":422467,"vw":334.079747},{"c":338.03,"h":343.13,"l":329.47,"n":22556,"o":336.06,"t":"2026-04-02T04:00:00Z","v":527619,"vw":336.020861},{"c":337.2,"h":340.92,"l":334.13,"n":17734,"o":338.94,"t":"2026-04-06T04:00:00Z","v":360546,"vw":337.432779},{"c":333.7,"h":341.485,"l":333.22,"n":14996,"o":336.83,"t":"2026-04-07T04:00:00Z","v":319777,"vw":334.788485},{"c":327.88,"h":340,"l":327.45,"n":20632,"o":335.26,"t":"2026-04-08T04:00:00Z","v":485095,"vw":329.163056},{"c":323.68,"h":327.22,"l":315.84,"n":27893,"o":324.96,"t":"2026-04-09T04:00:00Z","v":636741,"vw":323.394606},{"c":317.3,"h":322.005,"l":314.07,"n":24175,"o":321.36,"t":"2026-04-10T04:00:00Z","v":563882,"vw":317.279276},{"c":320.85,"h":324.32,"l":318.09,"n":26329,"o":318.95,"t":"2026-04-13T04:00:00Z","v":789885,"vw":321.396256},{"c":322.31,"h":329.82,"l":319.45,"n":21955,"o":325.66,"t":"2026-04-14T04:00:00Z","v":581912,"vw":322.718673},{"c":337.61,"h":340.4,"l":325,"n":17601,"o":326.87,"t":"2026-04-15T04:00:00Z","v":428543,"vw":337.186882},{"c":339.84,"h":347.22,"l":339.22,"n":17726,"o":343.72,"t":"2026-04-16T04:00:00Z","v":368965,"vw":341.409091},{"c":342.61,"h":346.5,"l":339.42,"n":16594,"o":345.23,"t":"2026-04-17T04:00:00Z","v":318597,"vw":342.253114},{"c":345.93,"h":349.17,"l":341.42,"n":12691,"o":342.12,"t":"2026-04-20T04:00:00Z","v":229526,"vw":346.007253},{"c":341.46,"h":350.83,"l":340.14,"n":16865,"o":345.98,"t":"2026-04-21T04:00:00Z","v":337058,"vw":342.386484},{"c":346.38,"h":350.82,"l":343.4,"n":16486,"o":345.58,"t":"2026-04-22T04:00:00Z","v":372594,"vw":346.41916},{"c":335.74,"h":344.095,"l":328.61,"n":23068,"o":344.095,"t":"2026-04-23T04:00:00Z","v":441622,"vw":334.173001},{"c":342.03,"h":342.22,"l":333.44,"n":16763,"o":335.9,"t":"2026-04-24T04:00:00Z","v":381700,"vw":339.501562},{"c":337.58,"h":346.61,"l":336.44,"n":20775,"o":339.18,"t":"2026-04-27T04:00:00Z","v":521348,"vw":340.180157},{"c":340.46,"h":349.73,"l":340.22,"n":22621,"o":343.77,"t":"2026-04-28T04:00:00Z","v":576992,"vw":342.318744},{"c":356.01,"h":356.63,"l":335.74,"n":27121,"o":340,"t":"2026-04-29T04:00:00Z","v":697695,"vw":351.683874},{"c":341.14,"h":366.63,"l":332.32,"n":33751,"o":358,"t":"2026-04-30T04:00:00Z","v":935683,"vw":345.185245},{"c":335.5,"h":358.5,"l":334.2,"n":22784,"o":351.5,"t":"2026-05-01T04:00:00Z","v":507996,"vw":339.161732},{"c":327.25,"h":338.14,"l":327,"n":23583,"o":336,"t":"2026-05-04T04:00:00Z","v":567932,"vw":330.412714},{"c":327.82,"h":329.835,"l":320.38,"n":17259,"o":327,"t":"2026-05-05T04:00:00Z","v":412061,"vw":326.824565},{"c":320.65,"h":328.43,"l":318.64,"n":19369,"o":323.68,"t":"2026-05-06T04:00:00Z","v":404708,"vw":321.096666},{"c":331.08,"h":335.94,"l":324.62,"n":21085,"o":324.62,"t":"2026-05-07T04:00:00Z","v":440532,"vw":331.262555},{"c":324.58,"h":328.525,"l":318,"n":14079,"o":327.19,"t":"2026-05-08T04:00:00Z","v":312865,"vw":324.322929},{"c":312.27,"h":320.03,"l":307.37,"n":25964,"o":315.8,"t":"2026-05-11T04:00:00Z","v":742550,"vw":312.596483},{"c":309.65,"h":319.06,"l":307.15,"n":29266,"o":317.668,"t":"2026-05-12T04:00:00Z","v":3573849,"vw":312.537097},{"c":298.59,"h":307.4617,"l":294.36,"n":25759,"o":304.48,"t":"2026-05-13T04:00:00Z","v":848600,"vw":298.979438},{"c":299.08,"h":303.07,"l":294.37,"n":20094,"o":296.77,"t":"2026-05-14T04:00:00Z","v":696536,"vw":299.352417},{"c":311.89,"h":312.15,"l":300.885,"n":26192,"o":304.93,"t":"2026-05-15T04:00:00Z","v":924281,"vw":309.332714},{"c":320.79,"h":325.54,"l":310.64,"n":31547,"o":310.64,"t":"2026-05-18T04:00:00Z","v":1033323,"vw":320.697868},{"c":322.74,"h":330.92,"l":318.43,"n":29686,"o":328.42,"t":"2026-05-19T04:00:00Z","v":1005456,"vw":324.175213},{"c":317.26,"h":317.96,"l":310.15,"n":20437,"o":316.6,"t":"2026-05-20T04:00:00Z","v":622829,"vw":315.647682},{"c":308.74,"h":313.29,"l":305,"n":16617,"o":313.29,"t":"2026-05-21T04:00:00Z","v":514668,"vw":308.572935},{"c":313.25,"h":316.82,"l":309.525,"n":14533,"o":309.7,"t":"2026-05-22T04:00:00Z","v":358075,"vw":312.633475},{"c":307.39,"h":311.63,"l":305.75,"n":17474,"o":309.33,"t":"2026-05-26T04:00:00Z","v":650399,"vw":308.355351},{"c":302.55,"h":310.63,"l":299.83,"n":21133,"o":306,"t":"2026-05-27T04:00:00Z","v":627204,"vw":303.243685},{"c":306.04,"h":310.535,"l":301.16,"n":22942,"o":303.88,"t":"2026-05-28T04:00:00Z","v":654688,"vw":305.413868},{"c":313.15,"h":313.26,"l":302.47,"n":27014,"o":305.62,"t":"2026-05-29T04:00:00Z","v":1217593,"vw":310.71212},{"c":329.83,"h":331.54,"l":317.31,"n":30880,"o":321.89,"t":"2026-06-01T04:00:00Z","v":781389,"vw":328.005089},{"c":313.56,"h":322.5,"l":307.14,"n":22246,"o":321.69,"t":"2026-06-02T04:00:00Z","v":645549,"vw":313.217951},{"c":303.77,"h":310.6,"l":298.945,"n":24285,"o":310.01,"t":"2026-06-03T04:00:00Z","v":653889,"vw":303.190588},{"c":308.15,"h":314.56,"l":306.17,"n":19134,"o":310.85,"t":"2026-06-04T04:00:00Z","v":691925,"vw":309.267261},{"c":312.07,"h":316.01,"l":305.17,"n":21193,"o":312.99,"t":"2026-06-05T04:00:00Z","v":658388,"vw":311.110421},{"c":303.77,"h":308.85,"l":301.16,"n":21583,"o":307.33,"t":"2026-06-08T04:00:00Z","v":640563,"vw":304.600494},{"c":308.92,"h":309.01,"l":293.72,"n":38062,"o":297.23,"t":"2026-06-09T04:00:00Z","v":1394319,"vw":303.643084},{"c":302.81,"h":314.71,"l":302.59,"n":40526,"o":311.88,"t":"2026-06-10T04:00:00Z","v":1645652,"vw":306.823629},{"c":295.48,"h":305.66,"l":294.08,"n":35861,"o":297.83,"t":"2026-06-11T04:00:00Z","v":1204611,"vw":298.005753},{"c":298.84,"h":298.9,"l":285.86,"n":24747,"o":292.91,"t":"2026-06-12T04:00:00Z","v":713105,"vw":294.980484},{"c":289.84,"h":300,"l":286.005,"n":28700,"o":298.12,"t":"2026-06-15T04:00:00Z","v":782959,"vw":290.278729},{"c":298.27,"h":300.09,"l":288.66,"n":31359,"o":290.04,"t":"2026-06-16T04:00:00Z","v":1127523,"vw":297.647973},{"c":287.71,"h":301,"l":287.3,"n":23640,"o":295.05,"t":"2026-06-17T04:00:00Z","v":739669,"vw":291.593051},{"c":278.91,"h":288.82,"l":274.09,"n":30066,"o":285.43,"t":"2026-06-18T04:00:00Z","v":1776071,"vw":279.018567},{"c":275.27,"h":280.29,"l":270.71,"n":28115,"o":271.94,"t":"2026-06-22T04:00:00Z","v":1085438,"vw":275.617066},{"c":279.14,"h":286,"l":275.3,"n":29289,"o":279.055,"t":"2026-06-23T04:00:00Z","v":1119302,"vw":278.878831},{"c":286.03,"h":291.44,"l":278.385,"n":28040,"o":278.385,"t":"2026-06-24T04:00:00Z","v":891459,"vw":287.211746},{"c":281.09,"h":289.25,"l":279.78,"n":25257,"o":283.34,"t":"2026-06-25T04:00:00Z","v":852532,"vw":284.439353},{"c":294.4,"h":295.665,"l":284.79,"n":26652,"o":285.095,"t":"2026-06-26T04:00:00Z","v":1647699,"vw":293.941864},{"c":290.75,"h":299.97,"l":286.73,"n":24309,"o":297.27,"t":"2026-06-29T04:00:00Z","v":688123,"vw":290.78689},{"c":292.46,"h":294.8,"l":284.82,"n":23851,"o":285.94,"t":"2026-06-30T04:00:00Z","v":722896,"vw":291.92708},{"c":301.67,"h":310.48,"l":298.42,"n":28465,"o":300.52,"t":"2026-07-01T04:00:00Z","v":829401,"vw":304.653638},{"c":318.1,"h":320.06,"l":303.8,"n":25391,"o":306.59,"t":"2026-07-02T04:00:00Z","v":775114,"vw":316.302021},{"c":319.01,"h":320.97,"l":310.57,"n":22264,"o":315.55,"t":"2026-07-06T04:00:00Z","v":664047,"vw":317.724097},{"c":321.45,"h":330.725,"l":321.13,"n":24017,"o":327.7,"t":"2026-07-07T04:00:00Z","v":615256,"vw":324.355773},{"c":314.29,"h":320.57,"l":312.13,"n":21963,"o":317.72,"t":"2026-07-08T04:00:00Z","v":683660,"vw":315.106889},{"c":311.01,"h":311.605,"l":299.6,"n":18763,"o":304.69,"t":"2026-07-09T04:00:00Z","v":606075,"vw":309.794368},{"c":309.48,"h":320.373,"l":306.07,"n":15676,"o":317.71,"t":"2026-07-10T04:00:00Z","v":354948,"vw":309.518983},{"c":314.22,"h":319.2,"l":312.36,"n":18430,"o":312.36,"t":"2026-07-13T04:00:00Z","v":462513,"vw":315.050894},{"c":301.29,"h":307.18,"l":300.093,"n":21163,"o":301.56,"t":"2026-07-14T04:00:00Z","v":598378,"vw":302.93386},{"c":303.52,"h":311.3,"l":302.26,"n":18749,"o":305.71,"t":"2026-07-15T04:00:00Z","v":565495,"vw":304.885373},{"c":316.23,"h":320.81,"l":303.815,"n":25116,"o":308.63,"t":"2026-07-16T04:00:00Z","v":895337,"vw":315.346513},{"c":319.51,"h":324.83,"l":313.245,"n":27322,"o":317.02,"t":"2026-07-17T04:00:00Z","v":778641,"vw":318.76097},{"c":317.96,"h":319.08,"l":308.76,"n":25650,"o":315.12,"t":"2026-07-20T04:00:00Z","v":681985,"vw":316.314176},{"c":299.74,"h":314.5675,"l":299.65,"n":21155,"o":307.3,"t":"2026-07-21T04:00:00Z","v":671876,"vw":303.333211},{"c":284.32,"h":302.41,"l":282.8175,"n":27636,"o":301.44,"t":"2026-07-22T04:00:00Z","v":784930,"vw":286.561126},{"c":288.16,"h":291.055,"l":284.285,"n":21168,"o":289,"t":"2026-07-23T04:00:00Z","v":560514,"vw":288.046148},{"c":297.15,"h":301.47,"l":292.625,"n":19978,"o":293.92,"t":"2026-07-24T04:00:00Z","v":570880,"vw":297.573707},{"c":315.88,"h":323.39,"l":300.175,"n":31119,"o":303.24,"t":"2026-07-27T04:00:00Z","v":784926,"vw":316.805182},{"c":333.35,"h":335.12,"l":321.33,"n":42762,"o":322.59,"t":"2026-07-28T04:00:00Z","v":1382696,"vw":332.376147},{"c":333.5,"h":348.62,"l":328.99,"n":48779,"o":338.35,"t":"2026-07-29T04:00:00Z","v":1451139,"vw":339.600792},{"c":323.31,"h":331.25,"l":314.035,"n":46753,"o":322.11,"t":"2026-07-30T04:00:00Z","v":1735818,"vw":322.511672},{"c":309.6,"h":321.62,"l":307.63,"n":40470,"o":318.46,"t":"2026-07-31T04:00:00Z","v":1244441,"vw":311.005102},{"c":305.54,"h":326.25,"l":305.03,"n":27669,"o":318.44,"t":"2026-08-03T04:00:00Z","v":730971,"vw":309.473008},{"c":313.33,"h":313.34,"l":300.4,"n":29477,"o":300.4,"t":"2026-08-04T04:00:00Z","v":917839,"vw":309.776885},{"c":306.58,"h":317.63,"l":305.16,"n":25988,"o":316.75,"t":"2026-08-05T04:00:00Z","v":786458,"vw":307.55926},{"c":306.33,"h":307.83,"l":299.73,"n":28334,"o":300.99,"t":"2026-08-06T04:00:00Z","v":868969,"vw":304.426594},{"c":312.45,"h":315.46,"l":307.785,"n":23126,"o":309.53,"t":"2026-08-07T04:00:00Z","v":693668,"vw":311.123516},{"c":318.63,"h":321,"l":308,"n":22718,"o":308.36,"t":"2026-08-10T04:00:00Z","v":558627,"vw":318.021753},{"c":322.93,"h":325.37,"l":313.01,"n":21272,"o":316.18,"t":"2026-08-11T04:00:00Z","v":563945,"vw":322.234593},{"c":317.64,"h":319.89,"l":311.89,"n":22939,"o":316.13,"t":"2026-08-12T04:00:00Z","v":660236,"vw":316.75219},{"c":328.95,"h":331.86,"l":311.07,"n":30666,"o":319.01,"t":"2026-08-13T04:00:00Z","v":1021186,"vw":322.08016},{"c":328.64,"h":335,"l":324.93,"n":24355,"o":333.25,"t":"2026-08-14T04:00:00Z","v":713519,"vw":328.962458},{"c":320.48,"h":326.33,"l":319.81,"n":22445,"o":324.1,"t":"2026-08-17T04:00:00Z","v":597771,"vw":322.199018},{"c":332.21,"h":338.215,"l":327.17,"n":24973,"o":327.37,"t":"2026-08-18T04:00:00Z","v":630922,"vw":334.319722},{"c":346.88,"h":355.97,"l":332.055,"n":32926,"o":332.55,"t":"2026-08-19T04:00:00Z","v":868816,"vw":348.59858},{"c":348.14,"h":353.39,"l":345.38,"n":25969,"o":347.12,"t":"2026-08-20T04:00:00Z","v":563262,"vw":348.557624},{"c":350.73,"h":354.77,"l":342.27,"n":21499,"o":346.78,"t":"2026-08-21T04:00:00Z","v":541825,"vw":349.970518},{"c":355.79,"h":360,"l":350.94,"n":26671,"o":353.2,"t":"2026-08-24T04:00:00Z","v":720971,"vw":356.439139},{"c":350.06,"h":354,"l":343,"n":20910,"o":347.89,"t":"2026-08-25T04:00:00Z","v":665104,"vw":349.474856},{"c":352.65,"h":355.74,"l":342,"n":23655,"o":342.41,"t":"2026-08-26T04:00:00Z","v":576365,"vw":352.315975},{"c":369.88,"h":373.03,"l":356.83,"n":40167,"o":356.83,"t":"2026-08-27T04:00:00Z","v":1276906,"vw":369.16636},{"c":377.94,"h":379.44,"l":369.43,"n":35873,"o":370.32,"t":"2026-08-28T04:00:00Z","v":1105509,"vw":376.672219},{"c":372.22,"h":382.39,"l":370.01,"n":44112,"o":370.73,"t":"2026-08-31T04:00:00Z","v":4945298,"vw":373.309154},{"c":376.43,"h":377.7,"l":367.76,"n":35744,"o":370.3,"t":"2026-09-01T04:00:00Z","v":949755,"vw":375.297169},{"c":374.88,"h":381.61,"l":371.98,"n":30772,"o":372.87,"t":"2026-09-02T04:00:00Z","v":823740,"vw":375.427803},{"c":379.27,"h":393.53,"l":375.39,"n":30382,"o":382,"t":"2026-09-03T04:00:00Z","v":814379,"vw":380.872715},{"c":364.03,"h":380.87,"l":360.54,"n":29668,"o":372.03,"t":"2026-09-04T04:00:00Z","v":631318,"vw":365.964675},{"c":347.82,"h":359.03,"l":343.8,"n":34929,"o":359.03,"t":"2026-09-08T04:00:00Z","v":773931,"vw":348.388836},{"c":342.68,"h":348,"l":336.52,"n":27809,"o":347.22,"t":"2026-09-09T04:00:00Z","v":705272,"vw":342.665295},{"c":335.48,"h":346,"l":335.13,"n":28033,"o":343.33,"t":"2026-09-10T04:00:00Z","v":771596,"vw":338.49733},{"c":336.67,"h":340.31,"l":333.34,"n":21950,"o":336.01,"t":"2026-09-11T04:00:00Z","v":521158,"vw":336.933105},{"c":359.54,"h":362,"l":347.185,"n":28124,"o":347.74,"t":"2026-09-14T04:00:00Z","v":773599,"vw":357.540126},{"c":353.13,"h":358.975,"l":345.67,"n":24629,"o":352.9,"t":"2026-09-15T04:00:00Z","v":658671,"vw":353.081563},{"c":346.44,"h":350.43,"l":344.02,"n":19372,"o":346.07,"t":"2026-09-16T04:00:00Z","v":647235,"vw":346.98189},{"c":341.57,"h":345.42,"l":338,"n":20423,"o":345.41,"t":"2026-09-17T04:00:00Z","v":563953,"vw":340.868487},{"c":337.5,"h":342.035,"l":333.85,"n":20190,"o":340.86,"t":"2026-09-18T04:00:00Z","v":2185574,"vw":337.619343},{"c":332.46,"h":342.575,"l":328.67,"n":23457,"o":339.18,"t":"2026-09-21T04:00:00Z","v":786342,"vw":332.237186},{"c":331.05,"h":339.865,"l":323.5905,"n":20564,"o":337.65,"t":"2026-09-22T04:00:00Z","v":509867,"vw":330.296176},{"c":332.53,"h":338.7,"l":329.38,"n":21603,"o":332.63,"t":"2026-09-23T04:00:00Z","v":563335,"vw":334.372276},{"c":326.85,"h":338.255,"l":325.885,"n":20042,"o":334.8,"t":"2026-09-24T04:00:00Z","v":619052,"vw":328.127819},{"c":325.57,"h":331.4125,"l":324.64,"n":20556,"o":324.93,"t":"2026-09-25T04:00:00Z","v":453418,"vw":327.332159},{"c":324.02,"h":325.785,"l":317.37,"n":23013,"o":320.75,"t":"2026-09-28T04:00:00Z","v":603948,"vw":323.107385},{"c":316.26,"h":321.4068,"l":312.0398,"n":27591,"o":321.08,"t":"2026-09-29T04:00:00Z","v":840807,"vw":315.645994},{"c":318.6,"h":325.8999,"l":312.63,"n":22823,"o":316.03,"t":"2026-09-30T04:00:00Z","v":694378,"vw":320.164578},{"c":330.18,"h":333.825,"l":321.33,"n":23151,"o":325.59,"t":"2026-10-01T04:00:00Z","v":721823,"vw":329.503027},{"c":322.81,"h":330.83,"l":322.25,"n":16424,"o":329.425,"t":"2026-10-02T04:00:00Z","v":379725,"vw":324.131085},{"c":328.32,"h":330.54,"l":323.33,"n":20809,"o":323.46,"t":"2026-10-05T04:00:00Z","v":562665,"vw":328.167533},{"c":330.91,"h":335.07,"l":328.33,"n":16790,"o":328.33,"t":"2026-10-06T04:00:00Z","v":430728,"vw":331.503116},{"c":332.34,"h":334.25,"l":328.01,"n":18184,"o":333.24,"t":"2026-10-07T04:00:00Z","v":351348,"vw":332.30445},{"c":331.15,"h":332.3699,"l":324.7,"n":28480,"o":326.83,"t":"2026-10-08T04:00:00Z","v":822800,"vw":329.666748},{"c":329.55,"h":337.07,"l":328.17,"n":17280,"o":331.25,"t":"2026-10-09T04:00:00Z","v":472358,"vw":330.7356},{"c":339.94,"h":342.04,"l":334.56,"n":21361,"o":336.1,"t":"2026-10-12T04:00:00Z","v":522761,"vw":338.402054},{"c":346.9,"h":349.945,"l":341.2501,"n":26709,"o":341.45,"t":"2026-10-13T04:00:00Z","v":662762,"vw":346.706828},{"c":350.11,"h":351.575,"l":341.54,"n":25015,"o":348,"t":"2026-10-14T04:00:00Z","v":729388,"vw":348.17659},{"c":363.62,"h":366.825,"l":356.68,"n":27998,"o":356.72,"t":"2026-10-15T04:00:00Z","v":742745,"vw":362.793616},{"c":360.87,"h":369.93,"l":354.04,"n":20536,"o":367.78,"t":"2026-10-16T04:00:00Z","v":533291,"vw":360.180716},{"c":360.09,"h":363.14,"l":355.55,"n":15868,"o":356.68,"t":"2026-10-19T04:00:00Z","v":368535,"vw":360.238519},{"c":377.17,"h":377.9,"l":366.46,"n":24011,"o":366.46,"t":"2026-10-20T04:00:00Z","v":714467,"vw":374.963782},{"c":375.76,"h":378.175,"l":371.45,"n":24416,"o":374.89,"t":"2026-10-21T04:00:00Z","v":881885,"vw":374.387761},{"c":392.45,"h":394.91,"l":380.01,"n":31869,"o":382.87,"t":"2026-10-22T04:00:00Z","v":1112061,"vw":390.473661}],"volatilityBars":[{"c":336.89,"h":336.89,"l":336.7,"n":5,"o":336.7,"t":"2026-09-22T08:30:00Z","v":189,"vw":336.790743},{"c":336.8,"h":336.8,"l":336.8,"n":2,"o":336.8,"t":"2026-09-22T08:45:00Z","v":51,"vw":336.8},{"c":335.01,"h":335.01,"l":335.01,"n":8,"o":335.01,"t":"2026-09-22T10:15:00Z","v":64,"vw":335.01},{"c":337.4,"h":337.4,"l":337.4,"n":2,"o":337.4,"t":"2026-09-22T13:15:00Z","v":87,"vw":337.4},{"c":331.66,"h":339.865,"l":331.37,"n":349,"o":337.65,"t":"2026-09-22T13:30:00Z","v":13270,"vw":335.302563},{"c":329.78,"h":331.46,"l":328.66,"n":453,"o":331.46,"t":"2026-09-22T13:45:00Z","v":12034,"vw":329.954256},{"c":328.17,"h":330.7272,"l":328.09,"n":659,"o":329.22,"t":"2026-09-22T14:00:00Z","v":11186,"vw":329.063019},{"c":324.19,"h":329.15,"l":324.19,"n":718,"o":328.335,"t":"2026-09-22T14:15:00Z","v":15575,"vw":326.780125},{"c":327.325,"h":327.325,"l":323.5905,"n":740,"o":324.16,"t":"2026-09-22T14:30:00Z","v":17391,"vw":325.266084},{"c":327.32,"h":328.4075,"l":326.475,"n":556,"o":326.89,"t":"2026-09-22T14:45:00Z","v":9662,"vw":327.37779},{"c":325.725,"h":327.8,"l":325.55,"n":607,"o":327.455,"t":"2026-09-22T15:00:00Z","v":12382,"vw":326.442801},{"c":326.435,"h":326.66,"l":325.85,"n":623,"o":325.96,"t":"2026-09-22T15:15:00Z","v":9018,"vw":326.25261},{"c":326.91,"h":327.09,"l":326.06,"n":722,"o":326.655,"t":"2026-09-22T15:30:00Z","v":14381,"vw":326.605829},{"c":327.505,"h":327.93,"l":326.7,"n":652,"o":326.8,"t":"2026-09-22T15:45:00Z","v":11738,"vw":327.200366},{"c":328.41,"h":328.41,"l":327.33,"n":567,"o":327.33,"t":"2026-09-22T16:00:00Z","v":8392,"vw":327.919543},{"c":329.79,"h":329.79,"l":328.27,"n":621,"o":328.415,"t":"2026-09-22T16:15:00Z","v":9505,"vw":328.970275},{"c":330.17,"h":330.42,"l":329.39,"n":531,"o":329.72,"t":"2026-09-22T16:30:00Z","v":9101,"vw":329.77718},{"c":330.11,"h":331.03,"l":329.86,"n":502,"o":330.27,"t":"2026-09-22T16:45:00Z","v":8779,"vw":330.592259},{"c":330.32,"h":331.015,"l":329.89,"n":574,"o":330.105,"t":"2026-09-22T17:00:00Z","v":9824,"vw":330.370358},{"c":331.65,"h":331.74,"l":330.47,"n":809,"o":330.47,"t":"2026-09-22T17:15:00Z","v":16715,"vw":331.207308},{"c":330.7275,"h":331.665,"l":330.435,"n":580,"o":331.64,"t":"2026-09-22T17:30:00Z","v":8946,"vw":331.036547},{"c":330.78,"h":331.61,"l":330.51,"n":681,"o":330.73,"t":"2026-09-22T17:45:00Z","v":12855,"vw":330.974024},{"c":330.94,"h":331.3,"l":330.52,"n":753,"o":331.23,"t":"2026-09-22T18:00:00Z","v":9814,"vw":330.972287},{"c":330.7048,"h":331.38,"l":330.43,"n":599,"o":331.085,"t":"2026-09-22T18:15:00Z","v":9806,"vw":330.835039},{"c":330.67,"h":331.165,"l":330.4,"n":578,"o":330.845,"t":"2026-09-22T18:30:00Z","v":9375,"vw":330.859811},{"c":331.48,"h":331.555,"l":330.51,"n":716,"o":330.625,"t":"2026-09-22T18:45:00Z","v":22321,"vw":330.963007},{"c":331.5,"h":332.065,"l":331.21,"n":708,"o":331.65,"t":"2026-09-22T19:00:00Z","v":12751,"vw":331.535599},{"c":332.565,"h":332.565,"l":331.1,"n":951,"o":331.37,"t":"2026-09-22T19:15:00Z","v":15938,"vw":331.675356},{"c":332.1,"h":332.735,"l":331.53,"n":1353,"o":332.59,"t":"2026-09-22T19:30:00Z","v":29490,"vw":332.177835},{"c":331.05,"h":332.71,"l":330.82,"n":3032,"o":332.31,"t":"2026-09-22T19:45:00Z","v":63130,"vw":331.358278},{"c":337.51,"h":337.51,"l":331.05,"n":76,"o":331.064,"t":"2026-09-22T20:00:00Z","v":120536,"vw":331.054567},{"c":333.945,"h":335.24,"l":329.38,"n":566,"o":334.61,"t":"2026-09-23T13:30:00Z","v":17505,"vw":333.496543},{"c":335.13,"h":335.77,"l":332.805,"n":746,"o":333.67,"t":"2026-09-23T13:45:00Z","v":17576,"vw":334.402477},{"c":333.845,"h":335.185,"l":332.06,"n":703,"o":334.52,"t":"2026-09-23T14:00:00Z","v":19366,"vw":333.804561},{"c":333.33,"h":335.5,"l":333.03,"n":1002,"o":333.845,"t":"2026-09-23T14:15:00Z","v":24022,"vw":334.107799},{"c":334.1375,"h":335.06,"l":333.06,"n":712,"o":333.1275,"t":"2026-09-23T14:30:00Z","v":13515,"vw":333.940137},{"c":333.78,"h":334.79,"l":333.2,"n":917,"o":333.8,"t":"2026-09-23T14:45:00Z","v":21650,"vw":333.966387},{"c":334.34,"h":335.11,"l":333.48,"n":691,"o":333.79,"t":"2026-09-23T15:00:00Z","v":13230,"vw":334.507764},{"c":334.74,"h":335.48,"l":333.81,"n":851,"o":334.13,"t":"2026-09-23T15:15:00Z","v":15233,"vw":334.942449},{"c":335.41,"h":336.28,"l":334.91,"n":719,"o":334.91,"t":"2026-09-23T15:30:00Z","v":13508,"vw":335.971464},{"c":335.84,"h":336.05,"l":335.17,"n":376,"o":335.66,"t":"2026-09-23T15:45:00Z","v":6566,"vw":335.717122},{"c":337.86,"h":337.97,"l":335.35,"n":999,"o":335.795,"t":"2026-09-23T16:00:00Z","v":22238,"vw":336.833667},{"c":336.95,"h":337.885,"l":336.69,"n":612,"o":337.885,"t":"2026-09-23T16:15:00Z","v":11170,"vw":337.092023},{"c":337.35,"h":337.555,"l":336.65,"n":816,"o":337.14,"t":"2026-09-23T16:30:00Z","v":10207,"vw":337.06303},{"c":338.485,"h":338.57,"l":337.2301,"n":674,"o":337.355,"t":"2026-09-23T16:45:00Z","v":12746,"vw":338.006636},{"c":336.85,"h":338.7,"l":336.7301,"n":502,"o":338.67,"t":"2026-09-23T17:00:00Z","v":8480,"vw":337.608995},{"c":336.73,"h":337.21,"l":336.21,"n":467,"o":336.77,"t":"2026-09-23T17:15:00Z","v":14691,"vw":336.74882},{"c":336.7472,"h":336.7472,"l":335.7,"n":541,"o":336.73,"t":"2026-09-23T17:30:00Z","v":7793,"vw":336.123342},{"c":336.03,"h":336.91,"l":335.88,"n":481,"o":336.47,"t":"2026-09-23T17:45:00Z","v":9041,"vw":336.452418},{"c":335.92,"h":336.245,"l":335.195,"n":731,"o":335.91,"t":"2026-09-23T18:00:00Z","v":15291,"vw":335.867594},{"c":335.615,"h":336.07,"l":335.465,"n":476,"o":335.885,"t":"2026-09-23T18:15:00Z","v":6047,"vw":335.867074},{"c":335.48,"h":335.77,"l":335.1386,"n":654,"o":335.61,"t":"2026-09-23T18:30:00Z","v":12891,"vw":335.453378},{"c":335.58,"h":335.75,"l":335.22,"n":570,"o":335.39,"t":"2026-09-23T18:45:00Z","v":9578,"vw":335.50402},{"c":335.045,"h":335.43,"l":334.4,"n":728,"o":335.43,"t":"2026-09-23T19:00:00Z","v":12936,"vw":334.921468},{"c":334.435,"h":335.34,"l":333.87,"n":1016,"o":335.045,"t":"2026-09-23T19:15:00Z","v":16403,"vw":334.523082},{"c":333.52,"h":334.41,"l":332.93,"n":1098,"o":334.41,"t":"2026-09-23T19:30:00Z","v":19450,"vw":333.807105},{"c":332.615,"h":333.755,"l":332.395,"n":3047,"o":333.49,"t":"2026-09-23T19:45:00Z","v":65628,"vw":332.999614},{"c":332.53,"h":332.53,"l":332.53,"n":74,"o":332.53,"t":"2026-09-23T20:00:00Z","v":69606,"vw":332.53},{"c":332.53,"h":332.53,"l":332.53,"n":4,"o":332.53,"t":"2026-09-23T20:15:00Z","v":62855,"vw":332.53},{"c":330.025,"h":338.255,"l":329.49,"n":366,"o":334.8,"t":"2026-09-24T13:30:00Z","v":8419,"vw":334.431449},{"c":331.07,"h":331.07,"l":329.445,"n":315,"o":330.05,"t":"2026-09-24T13:45:00Z","v":4692,"vw":330.084406},{"c":328.48,"h":330.79,"l":327.94,"n":453,"o":330.79,"t":"2026-09-24T14:00:00Z","v":10970,"vw":329.419777},{"c":330.275,"h":330.53,"l":325.885,"n":739,"o":327.91,"t":"2026-09-24T14:15:00Z","v":21571,"vw":328.068347},{"c":330.19,"h":330.99,"l":328.76,"n":587,"o":329.81,"t":"2026-09-24T14:30:00Z","v":24529,"vw":329.806955},{"c":329.625,"h":330.97,"l":329.36,"n":418,"o":330.59,"t":"2026-09-24T14:45:00Z","v":8437,"vw":329.991892},{"c":328.73,"h":330.07,"l":328.62,"n":890,"o":329.59,"t":"2026-09-24T15:00:00Z","v":30062,"vw":329.168566},{"c":328.345,"h":328.65,"l":327.62,"n":505,"o":328.1201,"t":"2026-09-24T15:15:00Z","v":12166,"vw":328.317121},{"c":328.565,"h":330.03,"l":328.34,"n":478,"o":328.35,"t":"2026-09-24T15:30:00Z","v":10241,"vw":329.013164},{"c":327.53,"h":328.86,"l":327.37,"n":450,"o":328.565,"t":"2026-09-24T15:45:00Z","v":21187,"vw":327.75306},{"c":327.795,"h":327.97,"l":326.725,"n":497,"o":327.15,"t":"2026-09-24T16:00:00Z","v":8745,"vw":327.123219},{"c":329.32,"h":329.635,"l":327.74,"n":562,"o":328.11,"t":"2026-09-24T16:15:00Z","v":8914,"vw":328.743334},{"c":326.695,"h":330.16,"l":326.695,"n":802,"o":329.225,"t":"2026-09-24T16:30:00Z","v":32940,"vw":328.425132},{"c":327.62,"h":329.24,"l":326.735,"n":786,"o":326.735,"t":"2026-09-24T16:45:00Z","v":28208,"vw":327.88798},{"c":328.205,"h":328.39,"l":327.335,"n":590,"o":327.46,"t":"2026-09-24T17:00:00Z","v":16028,"vw":327.750091},{"c":327.83,"h":329.4631,"l":327.36,"n":413,"o":328.32,"t":"2026-09-24T17:15:00Z","v":31787,"vw":328.454258},{"c":327.93,"h":328.23,"l":327.39,"n":450,"o":327.845,"t":"2026-09-24T17:30:00Z","v":5137,"vw":327.840757},{"c":328.13,"h":328.34,"l":327.71,"n":301,"o":328.14,"t":"2026-09-24T17:45:00Z","v":4478,"vw":327.917562},{"c":328.04,"h":328.3,"l":327.6,"n":534,"o":328.12,"t":"2026-09-24T18:00:00Z","v":7164,"vw":327.854424},{"c":327.65,"h":328.34,"l":327.5,"n":468,"o":328.34,"t":"2026-09-24T18:15:00Z","v":14282,"vw":327.642913},{"c":328.24,"h":328.72,"l":326.25,"n":683,"o":327.91,"t":"2026-09-24T18:30:00Z","v":16948,"vw":327.290639},{"c":328.3851,"h":328.52,"l":327.89,"n":846,"o":328.25,"t":"2026-09-24T18:45:00Z","v":15478,"vw":328.263217},{"c":329.745,"h":330.14,"l":328.28,"n":866,"o":328.42,"t":"2026-09-24T19:00:00Z","v":17944,"vw":329.154158},{"c":330.15,"h":330.15,"l":329.005,"n":1014,"o":329.72,"t":"2026-09-24T19:15:00Z","v":15909,"vw":329.516755},{"c":330.29,"h":331.09,"l":329.78,"n":1373,"o":330,"t":"2026-09-24T19:30:00Z","v":19732,"vw":330.517496},{"c":326.83,"h":330.175,"l":326.78,"n":4013,"o":330.12,"t":"2026-09-24T19:45:00Z","v":106770,"vw":327.815871},{"c":326.85,"h":327.04,"l":326.85,"n":54,"o":327.04,"t":"2026-09-24T20:00:00Z","v":110564,"vw":326.850072},{"c":326.85,"h":326.85,"l":326.85,"n":1,"o":326.85,"t":"2026-09-24T21:15:00Z","v":2193,"vw":326.85},{"c":325.15,"h":327.11,"l":324.64,"n":207,"o":324.93,"t":"2026-09-25T13:30:00Z","v":6721,"vw":325.386849},{"c":326.5501,"h":327.98,"l":324.92,"n":550,"o":325.12,"t":"2026-09-25T13:45:00Z","v":16009,"vw":326.336892},{"c":326.06,"h":326.74,"l":325.095,"n":419,"o":326.55,"t":"2026-09-25T14:00:00Z","v":6383,"vw":325.969517},{"c":330.36,"h":330.36,"l":326.73,"n":530,"o":326.73,"t":"2026-09-25T14:15:00Z","v":8700,"vw":328.432938},{"c":330.69,"h":330.7175,"l":328.92,"n":552,"o":329.65,"t":"2026-09-25T14:30:00Z","v":9872,"vw":329.564352},{"c":331.23,"h":331.375,"l":329.26,"n":730,"o":330.74,"t":"2026-09-25T14:45:00Z","v":10480,"vw":330.150219},{"c":330.84,"h":331.4125,"l":330.37,"n":609,"o":331.22,"t":"2026-09-25T15:00:00Z","v":12595,"vw":330.984266},{"c":330.84,"h":331.29,"l":329.76,"n":605,"o":330.765,"t":"2026-09-25T15:15:00Z","v":10340,"vw":330.32014},{"c":329.545,"h":331.07,"l":329.43,"n":684,"o":330.89,"t":"2026-09-25T15:30:00Z","v":13476,"vw":330.431103},{"c":330.86,"h":331.07,"l":329.49,"n":656,"o":329.605,"t":"2026-09-25T15:45:00Z","v":8860,"vw":330.248822},{"c":329.79,"h":330.86,"l":329.77,"n":636,"o":330.59,"t":"2026-09-25T16:00:00Z","v":11534,"vw":330.316881},{"c":329.15,"h":329.56,"l":328.6,"n":572,"o":329.46,"t":"2026-09-25T16:15:00Z","v":5826,"vw":328.997758},{"c":328.855,"h":329.33,"l":327.65,"n":477,"o":328.66,"t":"2026-09-25T16:30:00Z","v":5881,"vw":328.869388},{"c":327.9,"h":328.71,"l":326.38,"n":616,"o":328.4,"t":"2026-09-25T16:45:00Z","v":12405,"vw":327.479234},{"c":326.77,"h":327.305,"l":326.24,"n":306,"o":327.305,"t":"2026-09-25T17:00:00Z","v":9657,"vw":326.749347},{"c":327.29,"h":327.29,"l":326.38,"n":528,"o":326.78,"t":"2026-09-25T17:15:00Z","v":7614,"vw":326.884289},{"c":327.595,"h":327.87,"l":326.88,"n":534,"o":327.29,"t":"2026-09-25T17:30:00Z","v":5726,"vw":327.413194},{"c":327.88,"h":328.08,"l":327.28,"n":480,"o":327.7,"t":"2026-09-25T17:45:00Z","v":7685,"vw":327.658908},{"c":328.52,"h":328.54,"l":327.671,"n":606,"o":327.91,"t":"2026-09-25T18:00:00Z","v":9046,"vw":328.134343},{"c":328.6,"h":328.6,"l":327.99,"n":439,"o":328.28,"t":"2026-09-25T18:15:00Z","v":5286,"vw":328.328953},{"c":328.4051,"h":328.95,"l":327.81,"n":723,"o":328.6,"t":"2026-09-25T18:30:00Z","v":10881,"vw":328.331206},{"c":328.74,"h":329.44,"l":328.47,"n":781,"o":328.66,"t":"2026-09-25T18:45:00Z","v":10870,"vw":328.88593},{"c":329.13,"h":329.13,"l":328.2719,"n":649,"o":328.89,"t":"2026-09-25T19:00:00Z","v":9917,"vw":328.623597},{"c":328.14,"h":328.88,"l":327.525,"n":923,"o":328.76,"t":"2026-09-25T19:15:00Z","v":12032,"vw":328.27014},{"c":327.14,"h":328.72,"l":327.05,"n":1519,"o":328.14,"t":"2026-09-25T19:30:00Z","v":37554,"vw":328.034903},{"c":325.66,"h":328.45,"l":325.51,"n":3628,"o":327.19,"t":"2026-09-25T19:45:00Z","v":80286,"vw":326.659054},{"c":325.57,"h":325.57,"l":325.57,"n":74,"o":325.57,"t":"2026-09-25T20:00:00Z","v":88835,"vw":325.57},{"c":325.57,"h":325.57,"l":325.57,"n":1,"o":325.57,"t":"2026-09-25T20:30:00Z","v":4386,"vw":325.57},{"c":326,"h":326.01,"l":325.01,"n":29,"o":326.01,"t":"2026-09-28T11:00:00Z","v":444,"vw":325.836717},{"c":325.49,"h":325.49,"l":324.49,"n":35,"o":324.51,"t":"2026-09-28T11:15:00Z","v":781,"vw":324.644729},{"c":325.1,"h":325.1,"l":324.7,"n":8,"o":324.7,"t":"2026-09-28T11:45:00Z","v":455,"vw":324.902227},{"c":324,"h":325,"l":324,"n":9,"o":325,"t":"2026-09-28T12:15:00Z","v":389,"vw":324.652778},{"c":324.6,"h":325.3,"l":321,"n":50,"o":325.3,"t":"2026-09-28T12:30:00Z","v":1164,"vw":323.757742},{"c":318.34,"h":318.34,"l":318.34,"n":10,"o":318.34,"t":"2026-09-28T13:00:00Z","v":101,"vw":318.34},{"c":318.815,"h":322.08,"l":317.37,"n":1347,"o":320.75,"t":"2026-09-28T13:30:00Z","v":39301,"vw":318.817699},{"c":318.315,"h":320.13,"l":318.03,"n":611,"o":318.24,"t":"2026-09-28T13:45:00Z","v":11186,"vw":319.021373},{"c":322.095,"h":323.65,"l":318.43,"n":706,"o":318.43,"t":"2026-09-28T14:00:00Z","v":11087,"vw":320.45943},{"c":321.87,"h":322.32,"l":320.99,"n":553,"o":322.16,"t":"2026-09-28T14:15:00Z","v":11524,"vw":321.608849},{"c":321.86,"h":322.33,"l":321.365,"n":536,"o":321.815,"t":"2026-09-28T14:30:00Z","v":9738,"vw":321.922511},{"c":322.334,"h":322.86,"l":321.56,"n":797,"o":321.86,"t":"2026-09-28T14:45:00Z","v":15289,"vw":322.073567},{"c":323.79,"h":324.01,"l":322.005,"n":726,"o":322.44,"t":"2026-09-28T15:00:00Z","v":14997,"vw":323.170556},{"c":322.39,"h":323.97,"l":321.92,"n":611,"o":323.83,"t":"2026-09-28T15:15:00Z","v":10566,"vw":322.838603},{"c":322.1,"h":322.72,"l":321.97,"n":388,"o":322.4,"t":"2026-09-28T15:30:00Z","v":4415,"vw":322.302636},{"c":321.935,"h":322.37,"l":321.2175,"n":674,"o":322.37,"t":"2026-09-28T15:45:00Z","v":14571,"vw":321.748554},{"c":323.18,"h":323.81,"l":321.955,"n":701,"o":322.14,"t":"2026-09-28T16:00:00Z","v":21707,"vw":322.958226},{"c":324.95,"h":325.785,"l":323.4,"n":830,"o":323.46,"t":"2026-09-28T16:15:00Z","v":16705,"vw":324.941554},{"c":323.83,"h":325.18,"l":323.5,"n":724,"o":325.175,"t":"2026-09-28T16:30:00Z","v":14309,"vw":324.509148},{"c":323.94,"h":324.19,"l":323.64,"n":435,"o":323.865,"t":"2026-09-28T16:45:00Z","v":7120,"vw":323.982168},{"c":324.67,"h":325.5554,"l":323.27,"n":741,"o":324.05,"t":"2026-09-28T17:00:00Z","v":17620,"vw":324.29502},{"c":323.905,"h":325.09,"l":323.76,"n":554,"o":324.66,"t":"2026-09-28T17:15:00Z","v":12981,"vw":324.325448},{"c":323.67,"h":324.14,"l":323,"n":818,"o":323.905,"t":"2026-09-28T17:30:00Z","v":22742,"vw":323.579436},{"c":323.76,"h":324.13,"l":323.47,"n":748,"o":323.565,"t":"2026-09-28T17:45:00Z","v":13482,"vw":323.752249},{"c":323.25,"h":323.82,"l":322.94,"n":678,"o":323.76,"t":"2026-09-28T18:00:00Z","v":15861,"vw":323.375047},{"c":322.72,"h":323.35,"l":322.365,"n":500,"o":323.18,"t":"2026-09-28T18:15:00Z","v":11025,"vw":322.71955},{"c":322.6,"h":323,"l":322.38,"n":805,"o":322.51,"t":"2026-09-28T18:30:00Z","v":25298,"vw":322.720576},{"c":323.07,"h":323.08,"l":322.15,"n":811,"o":322.58,"t":"2026-09-28T18:45:00Z","v":18339,"vw":322.575624},{"c":322.95,"h":324.14,"l":322.8,"n":917,"o":323.19,"t":"2026-09-28T19:00:00Z","v":17632,"vw":323.437316},{"c":323.58,"h":323.66,"l":322.94,"n":777,"o":322.945,"t":"2026-09-28T19:15:00Z","v":13730,"vw":323.352702},{"c":323.65,"h":324.37,"l":323.47,"n":1501,"o":323.5,"t":"2026-09-28T19:30:00Z","v":29273,"vw":323.915627},{"c":324.04,"h":324.56,"l":323.43,"n":3946,"o":323.6675,"t":"2026-09-28T19:45:00Z","v":105237,"vw":324.025703},{"c":324.02,"h":324.02,"l":324.02,"n":54,"o":324.02,"t":"2026-09-28T20:00:00Z","v":92222,"vw":324.02},{"c":324,"h":326.01,"l":324,"n":57,"o":324.7,"t":"2026-09-29T08:00:00Z","v":1325,"vw":324.689474},{"c":324,"h":324,"l":324,"n":22,"o":324,"t":"2026-09-29T08:15:00Z","v":283,"vw":324},{"c":324.05,"h":324.05,"l":324.05,"n":5,"o":324.05,"t":"2026-09-29T09:30:00Z","v":99,"vw":324.05},{"c":322,"h":322,"l":322,"n":3,"o":322,"t":"2026-09-29T12:00:00Z","v":80,"vw":322},{"c":322.95,"h":322.95,"l":322.95,"n":1,"o":322.95,"t":"2026-09-29T12:15:00Z","v":74,"vw":322.95},{"c":323.02,"h":323.95,"l":323.01,"n":14,"o":323.01,"t":"2026-09-29T12:45:00Z","v":269,"vw":323.306285},{"c":322.86,"h":322.86,"l":322.81,"n":14,"o":322.81,"t":"2026-09-29T13:00:00Z","v":134,"vw":322.840909},{"c":323.33,"h":323.33,"l":323.33,"n":6,"o":323.33,"t":"2026-09-29T13:15:00Z","v":55,"vw":323.33},{"c":318.7,"h":321.4068,"l":317.42,"n":583,"o":321.08,"t":"2026-09-29T13:30:00Z","v":26616,"vw":319.457799},{"c":319.0499,"h":320.08,"l":318.435,"n":509,"o":318.515,"t":"2026-09-29T13:45:00Z","v":11018,"vw":319.271447},{"c":321.22,"h":321.22,"l":318.92,"n":525,"o":319.05,"t":"2026-09-29T14:00:00Z","v":10334,"vw":320.307958},{"c":319.84,"h":321.38,"l":319.5,"n":644,"o":321.38,"t":"2026-09-29T14:15:00Z","v":12227,"vw":320.367323},{"c":318.11,"h":319.78,"l":318.01,"n":910,"o":319.61,"t":"2026-09-29T14:30:00Z","v":13240,"vw":318.856304},{"c":316.82,"h":317.99,"l":316.365,"n":857,"o":317.99,"t":"2026-09-29T14:45:00Z","v":19329,"vw":317.019846},{"c":316.38,"h":316.95,"l":316.01,"n":828,"o":316.7201,"t":"2026-09-29T15:00:00Z","v":15593,"vw":316.572577},{"c":316.36,"h":316.51,"l":314.48,"n":804,"o":316.31,"t":"2026-09-29T15:15:00Z","v":25042,"vw":315.322743},{"c":316.83,"h":317.06,"l":316.17,"n":737,"o":316.425,"t":"2026-09-29T15:30:00Z","v":29973,"vw":316.561451},{"c":316.41,"h":317.16,"l":315.93,"n":861,"o":316.745,"t":"2026-09-29T15:45:00Z","v":21747,"vw":316.504512},{"c":316.47,"h":316.68,"l":315.75,"n":589,"o":316.41,"t":"2026-09-29T16:00:00Z","v":21026,"vw":316.195202},{"c":315.905,"h":316.44,"l":315.52,"n":613,"o":316.44,"t":"2026-09-29T16:15:00Z","v":29651,"vw":315.961259},{"c":313.98,"h":316.08,"l":313.89,"n":963,"o":316.08,"t":"2026-09-29T16:30:00Z","v":21279,"vw":314.68115},{"c":314.64,"h":314.75,"l":313.5975,"n":794,"o":313.86,"t":"2026-09-29T16:45:00Z","v":33769,"vw":314.066882},{"c":313.64,"h":314.65,"l":313.29,"n":627,"o":314.65,"t":"2026-09-29T17:00:00Z","v":12564,"vw":313.987374},{"c":313.405,"h":314.06,"l":313.27,"n":783,"o":313.57,"t":"2026-09-29T17:15:00Z","v":20007,"vw":313.618693},{"c":313.13,"h":313.69,"l":312.0398,"n":1130,"o":313.53,"t":"2026-09-29T17:30:00Z","v":25329,"vw":313.21492},{"c":313.525,"h":313.62,"l":312.87,"n":782,"o":313.27,"t":"2026-09-29T17:45:00Z","v":24264,"vw":313.228096},{"c":313.57,"h":313.74,"l":312.97,"n":962,"o":313.64,"t":"2026-09-29T18:00:00Z","v":21427,"vw":313.34049},{"c":313.51,"h":314.41,"l":313.45,"n":999,"o":313.57,"t":"2026-09-29T18:15:00Z","v":46622,"vw":313.834032},{"c":313.645,"h":313.78,"l":313.055,"n":975,"o":313.515,"t":"2026-09-29T18:30:00Z","v":21680,"vw":313.429712},{"c":313.66,"h":314.17,"l":313.42,"n":1050,"o":313.65,"t":"2026-09-29T18:45:00Z","v":21254,"vw":313.717366},{"c":314.435,"h":314.475,"l":312.915,"n":1085,"o":313.795,"t":"2026-09-29T19:00:00Z","v":23813,"vw":313.751365},{"c":315.68,"h":315.72,"l":314.27,"n":1217,"o":314.38,"t":"2026-09-29T19:15:00Z","v":26497,"vw":315.212866},{"c":314.71,"h":315.79,"l":314.54,"n":2242,"o":315.64,"t":"2026-09-29T19:30:00Z","v":76209,"vw":315.006743},{"c":316.23,"h":316.67,"l":314.63,"n":4918,"o":314.63,"t":"2026-09-29T19:45:00Z","v":115953,"vw":315.834113},{"c":316.26,"h":316.26,"l":316.26,"n":51,"o":316.26,"t":"2026-09-29T20:00:00Z","v":109462,"vw":316.26},{"c":316.4,"h":316.51,"l":315.82,"n":61,"o":316.51,"t":"2026-09-30T08:45:00Z","v":399,"vw":316.189602},{"c":315.8,"h":315.8,"l":315.8,"n":3,"o":315.8,"t":"2026-09-30T09:00:00Z","v":53,"vw":315.8},{"c":316.75,"h":316.75,"l":316.75,"n":5,"o":316.75,"t":"2026-09-30T10:00:00Z","v":65,"vw":316.75},{"c":316.25,"h":316.25,"l":316.25,"n":9,"o":316.25,"t":"2026-09-30T10:15:00Z","v":69,"vw":316.25},{"c":316.05,"h":316.05,"l":315.51,"n":9,"o":315.51,"t":"2026-09-30T11:00:00Z","v":617,"vw":315.793801},{"c":317,"h":317,"l":317,"n":1,"o":317,"t":"2026-09-30T11:15:00Z","v":50,"vw":317},{"c":316.2,"h":316.51,"l":315.8,"n":27,"o":315.8,"t":"2026-09-30T11:30:00Z","v":802,"vw":316.147372},{"c":316.9,"h":317.2,"l":316.9,"n":3,"o":317.2,"t":"2026-09-30T12:30:00Z","v":230,"vw":317.056522},{"c":316.26,"h":316.26,"l":316.26,"n":2,"o":316.26,"t":"2026-09-30T13:15:00Z","v":155,"vw":316.26},{"c":321.475,"h":322,"l":312.63,"n":385,"o":316.03,"t":"2026-09-30T13:30:00Z","v":12044,"vw":317.459612},{"c":320.13,"h":323.21,"l":320.13,"n":377,"o":321.145,"t":"2026-09-30T13:45:00Z","v":7730,"vw":321.776657},{"c":321.13,"h":322.52,"l":319.23,"n":632,"o":319.23,"t":"2026-09-30T14:00:00Z","v":15090,"vw":321.614541},{"c":322.948,"h":322.948,"l":321.105,"n":741,"o":321.56,"t":"2026-09-30T14:15:00Z","v":13397,"vw":322.006732},{"c":324.73,"h":325.8999,"l":322.88,"n":979,"o":323.25,"t":"2026-09-30T14:30:00Z","v":21147,"vw":324.501069},{"c":323.67,"h":325.19,"l":323.46,"n":1028,"o":324.845,"t":"2026-09-30T14:45:00Z","v":38228,"vw":324.38694},{"c":324.645,"h":325.42,"l":322.73,"n":911,"o":323.07,"t":"2026-09-30T15:00:00Z","v":30489,"vw":324.609478},{"c":322.75,"h":325.4419,"l":322.75,"n":711,"o":324.65,"t":"2026-09-30T15:15:00Z","v":19795,"vw":324.243451},{"c":322.19,"h":323.43,"l":322.19,"n":568,"o":323.055,"t":"2026-09-30T15:30:00Z","v":10613,"vw":322.826848},{"c":321.93,"h":322.645,"l":321.465,"n":552,"o":322.33,"t":"2026-09-30T15:45:00Z","v":11127,"vw":322.038668},{"c":321.785,"h":322.47,"l":321.47,"n":565,"o":321.87,"t":"2026-09-30T16:00:00Z","v":11157,"vw":322.013236},{"c":321.75,"h":322.25,"l":321.51,"n":468,"o":321.785,"t":"2026-09-30T16:15:00Z","v":6049,"vw":321.899595},{"c":321.395,"h":321.75,"l":320.61,"n":672,"o":321.75,"t":"2026-09-30T16:30:00Z","v":10905,"vw":321.087639},{"c":320.45,"h":321.135,"l":320.01,"n":550,"o":321.135,"t":"2026-09-30T16:45:00Z","v":11776,"vw":320.411656},{"c":320.52,"h":321.47,"l":320.34,"n":388,"o":320.66,"t":"2026-09-30T17:00:00Z","v":4972,"vw":320.846379},{"c":320.83,"h":320.83,"l":319.81,"n":419,"o":320.2,"t":"2026-09-30T17:15:00Z","v":6391,"vw":320.313315},{"c":320.015,"h":320.9,"l":318.17,"n":845,"o":320.865,"t":"2026-09-30T17:30:00Z","v":27415,"vw":319.439252},{"c":319.44,"h":320.02,"l":319.14,"n":523,"o":320.02,"t":"2026-09-30T17:45:00Z","v":26380,"vw":319.498029},{"c":319.41,"h":319.64,"l":318.6,"n":732,"o":319.44,"t":"2026-09-30T18:00:00Z","v":11352,"vw":319.230104},{"c":319.56,"h":319.99,"l":319.115,"n":711,"o":319.44,"t":"2026-09-30T18:15:00Z","v":11821,"vw":319.575895},{"c":319.505,"h":319.5275,"l":318.99,"n":488,"o":319.47,"t":"2026-09-30T18:30:00Z","v":24893,"vw":319.438401},{"c":320.22,"h":320.575,"l":318.845,"n":942,"o":319.57,"t":"2026-09-30T18:45:00Z","v":20435,"vw":319.774899},{"c":319.76,"h":320.23,"l":319.26,"n":764,"o":320.22,"t":"2026-09-30T19:00:00Z","v":16383,"vw":319.686861},{"c":319.52,"h":320.04,"l":319.5,"n":852,"o":319.76,"t":"2026-09-30T19:15:00Z","v":17924,"vw":319.766648},{"c":318.925,"h":319.83,"l":318.775,"n":1698,"o":319.52,"t":"2026-09-30T19:30:00Z","v":36553,"vw":319.285632},{"c":318.66,"h":319.2,"l":317.44,"n":4293,"o":318.7973,"t":"2026-09-30T19:45:00Z","v":114166,"vw":318.276194},{"c":318.6,"h":318.6,"l":318.6,"n":58,"o":318.6,"t":"2026-09-30T20:00:00Z","v":144176,"vw":318.6},{"c":317,"h":317,"l":317,"n":1,"o":317,"t":"2026-09-30T21:45:00Z","v":100,"vw":317},{"c":316.45,"h":322.9,"l":316.45,"n":5,"o":322.9,"t":"2026-09-30T23:30:00Z","v":378,"vw":317.74},{"c":319.8,"h":319.8,"l":319.8,"n":3,"o":319.8,"t":"2026-10-01T11:00:00Z","v":103,"vw":319.8},{"c":322,"h":322,"l":321.5,"n":27,"o":321.5,"t":"2026-10-01T11:15:00Z","v":755,"vw":321.575405},{"c":322,"h":322,"l":321.61,"n":27,"o":321.61,"t":"2026-10-01T11:30:00Z","v":1269,"vw":321.882243},{"c":325,"h":325,"l":325,"n":1,"o":325,"t":"2026-10-01T12:15:00Z","v":500,"vw":325},{"c":326.53,"h":331.4,"l":325.245,"n":761,"o":325.59,"t":"2026-10-01T13:30:00Z","v":26616,"vw":327.980681},{"c":324.21,"h":326.595,"l":324.21,"n":407,"o":326.28,"t":"2026-10-01T13:45:00Z","v":7491,"vw":325.779769},{"c":326.88,"h":328.61,"l":323.5,"n":749,"o":324.377,"t":"2026-10-01T14:00:00Z","v":17585,"vw":325.00266},{"c":326.6375,"h":327.585,"l":326,"n":657,"o":326.59,"t":"2026-10-01T14:15:00Z","v":8276,"vw":326.950722},{"c":323.335,"h":327.17,"l":323,"n":680,"o":326.9,"t":"2026-10-01T14:30:00Z","v":11666,"vw":324.578061},{"c":321.74,"h":323.335,"l":321.535,"n":601,"o":323.335,"t":"2026-10-01T14:45:00Z","v":12914,"vw":322.395781},{"c":324,"h":324.4599,"l":321.33,"n":423,"o":321.33,"t":"2026-10-01T15:00:00Z","v":6559,"vw":322.65909},{"c":322.115,"h":324.455,"l":322.115,"n":613,"o":324.01,"t":"2026-10-01T15:15:00Z","v":7484,"vw":323.555377},{"c":323.235,"h":323.545,"l":322.36,"n":498,"o":322.45,"t":"2026-10-01T15:30:00Z","v":6781,"vw":322.786183},{"c":325.06,"h":325.91,"l":323.545,"n":696,"o":323.545,"t":"2026-10-01T15:45:00Z","v":18121,"vw":325.363355},{"c":325.97,"h":326.37,"l":325,"n":654,"o":325,"t":"2026-10-01T16:00:00Z","v":6023,"vw":325.857561},{"c":326.99,"h":327.39,"l":325.98,"n":614,"o":325.98,"t":"2026-10-01T16:15:00Z","v":7641,"vw":326.562238},{"c":327.97,"h":328.84,"l":326.72,"n":687,"o":326.85,"t":"2026-10-01T16:30:00Z","v":12687,"vw":327.962929},{"c":329.125,"h":329.515,"l":327.66,"n":585,"o":327.9,"t":"2026-10-01T16:45:00Z","v":8654,"vw":328.46307},{"c":329.145,"h":330.14,"l":328.89,"n":460,"o":328.89,"t":"2026-10-01T17:00:00Z","v":8671,"vw":329.45268},{"c":329.8,"h":330.15,"l":328.98,"n":570,"o":329.69,"t":"2026-10-01T17:15:00Z","v":9605,"vw":329.642186},{"c":331.65,"h":331.76,"l":329.39,"n":1012,"o":330.01,"t":"2026-10-01T17:30:00Z","v":21702,"vw":330.157009},{"c":331.1,"h":331.895,"l":330.535,"n":893,"o":331.38,"t":"2026-10-01T17:45:00Z","v":17958,"vw":331.242194},{"c":330.98,"h":331.52,"l":330.3538,"n":661,"o":330.8451,"t":"2026-10-01T18:00:00Z","v":13432,"vw":330.859694},{"c":330.5,"h":331.1551,"l":330.43,"n":810,"o":330.86,"t":"2026-10-01T18:15:00Z","v":23841,"vw":330.769294},{"c":332.485,"h":332.8499,"l":330.19,"n":814,"o":330.615,"t":"2026-10-01T18:30:00Z","v":17114,"vw":331.897358},{"c":332.6,"h":333.825,"l":332.37,"n":1088,"o":332.4601,"t":"2026-10-01T18:45:00Z","v":29789,"vw":332.751132},{"c":333.57,"h":333.57,"l":332.165,"n":924,"o":332.83,"t":"2026-10-01T19:00:00Z","v":15300,"vw":332.923529},{"c":332.835,"h":333.57,"l":331.92,"n":1286,"o":333.405,"t":"2026-10-01T19:15:00Z","v":22780,"vw":332.775879},{"c":331.68,"h":333.28,"l":331.57,"n":1470,"o":332.83,"t":"2026-10-01T19:30:00Z","v":22931,"vw":332.333527},{"c":330.18,"h":331.97,"l":329.8,"n":3560,"o":331.7,"t":"2026-10-01T19:45:00Z","v":66993,"vw":330.412141},{"c":330.18,"h":330.18,"l":330.18,"n":42,"o":330.18,"t":"2026-10-01T20:00:00Z","v":88538,"vw":330.18},{"c":330.18,"h":330.18,"l":330.18,"n":1,"o":330.18,"t":"2026-10-01T20:45:00Z","v":196425,"vw":330.18},{"c":333,"h":333,"l":333,"n":1,"o":333,"t":"2026-10-02T12:45:00Z","v":250,"vw":333},{"c":327.815,"h":330.83,"l":326.392,"n":466,"o":329.425,"t":"2026-10-02T13:30:00Z","v":13251,"vw":328.164713},{"c":326.75,"h":330.37,"l":326.75,"n":384,"o":327.815,"t":"2026-10-02T13:45:00Z","v":13548,"vw":327.809616},{"c":327.305,"h":328.2,"l":325.595,"n":551,"o":326.75,"t":"2026-10-02T14:00:00Z","v":12018,"vw":327.239533},{"c":325.19,"h":327.95,"l":325.19,"n":467,"o":327.8,"t":"2026-10-02T14:15:00Z","v":10386,"vw":326.473778},{"c":326.105,"h":326.71,"l":325.06,"n":456,"o":325.06,"t":"2026-10-02T14:30:00Z","v":7528,"vw":325.868794},{"c":323.68,"h":326.32,"l":323.375,"n":359,"o":326.32,"t":"2026-10-02T14:45:00Z","v":9441,"vw":324.663464},{"c":322.3,"h":324.1066,"l":322.25,"n":350,"o":322.99,"t":"2026-10-02T15:00:00Z","v":7321,"vw":323.057424},{"c":324.59,"h":324.59,"l":322.54,"n":377,"o":322.76,"t":"2026-10-02T15:15:00Z","v":6753,"vw":323.465926},{"c":323.71,"h":324.98,"l":323.1,"n":543,"o":324.36,"t":"2026-10-02T15:30:00Z","v":9520,"vw":324.309935},{"c":323.53,"h":324,"l":322.79,"n":470,"o":323.8,"t":"2026-10-02T15:45:00Z","v":7529,"vw":323.521475},{"c":324.765,"h":325.33,"l":323.87,"n":457,"o":323.87,"t":"2026-10-02T16:00:00Z","v":6789,"vw":324.351006},{"c":323.74,"h":325.0699,"l":323.58,"n":454,"o":324.745,"t":"2026-10-02T16:15:00Z","v":7638,"vw":324.486703},{"c":324.37,"h":324.49,"l":323.54,"n":330,"o":323.54,"t":"2026-10-02T16:30:00Z","v":5715,"vw":324.153079},{"c":324.59,"h":324.92,"l":324.11,"n":256,"o":324.11,"t":"2026-10-02T16:45:00Z","v":4819,"vw":324.592075},{"c":324.055,"h":324.7799,"l":323.86,"n":271,"o":324.36,"t":"2026-10-02T17:00:00Z","v":3883,"vw":324.179228},{"c":323.49,"h":324.23,"l":323.35,"n":367,"o":324.06,"t":"2026-10-02T17:15:00Z","v":5480,"vw":323.924938},{"c":323.285,"h":323.8062,"l":323.22,"n":320,"o":323.56,"t":"2026-10-02T17:30:00Z","v":4267,"vw":323.545862},{"c":323.97,"h":324.06,"l":323.29,"n":264,"o":323.29,"t":"2026-10-02T17:45:00Z","v":4077,"vw":323.792369},{"c":323.75,"h":324.12,"l":323.03,"n":366,"o":323.975,"t":"2026-10-02T18:00:00Z","v":5974,"vw":323.864463},{"c":323.58,"h":324,"l":323.35,"n":526,"o":323.575,"t":"2026-10-02T18:15:00Z","v":11421,"vw":323.844468},{"c":323.335,"h":323.68,"l":323,"n":286,"o":323.54,"t":"2026-10-02T18:30:00Z","v":5338,"vw":323.38263},{"c":323.87,"h":324.08,"l":323.22,"n":685,"o":323.395,"t":"2026-10-02T18:45:00Z","v":12231,"vw":323.660795},{"c":323.73,"h":324.17,"l":323.58,"n":471,"o":323.87,"t":"2026-10-02T19:00:00Z","v":7574,"vw":323.859395},{"c":324.07,"h":324.41,"l":323.6,"n":771,"o":324.05,"t":"2026-10-02T19:15:00Z","v":13490,"vw":324.092824},{"c":323.47,"h":324.28,"l":323.215,"n":1650,"o":324.06,"t":"2026-10-02T19:30:00Z","v":36512,"vw":323.672248},{"c":322.75,"h":324.1,"l":322.72,"n":3050,"o":323.46,"t":"2026-10-02T19:45:00Z","v":70979,"vw":323.531096},{"c":322.81,"h":322.81,"l":322.81,"n":36,"o":322.81,"t":"2026-10-02T20:00:00Z","v":66789,"vw":322.81},{"c":322.51,"h":322.52,"l":322.51,"n":9,"o":322.52,"t":"2026-10-05T08:45:00Z","v":107,"vw":322.5157},{"c":322,"h":322,"l":322,"n":3,"o":322,"t":"2026-10-05T11:00:00Z","v":42,"vw":322},{"c":323.5,"h":323.5,"l":323.5,"n":5,"o":323.5,"t":"2026-10-05T11:15:00Z","v":64,"vw":323.5},{"c":323.55,"h":323.55,"l":323.55,"n":4,"o":323.55,"t":"2026-10-05T12:45:00Z","v":163,"vw":323.55},{"c":322.75,"h":322.75,"l":322.75,"n":1,"o":322.75,"t":"2026-10-05T13:15:00Z","v":50,"vw":322.75},{"c":328.55,"h":329.81,"l":323.33,"n":424,"o":323.46,"t":"2026-10-05T13:30:00Z","v":13146,"vw":326.302789},{"c":326.105,"h":330.47,"l":325.31,"n":386,"o":328.32,"t":"2026-10-05T13:45:00Z","v":7327,"vw":328.058089},{"c":327.475,"h":328.7,"l":326.095,"n":613,"o":326.095,"t":"2026-10-05T14:00:00Z","v":10603,"vw":327.604835},{"c":327.835,"h":328.49,"l":326.86,"n":370,"o":326.93,"t":"2026-10-05T14:15:00Z","v":7488,"vw":327.78271},{"c":327.62,"h":328.5,"l":327.015,"n":668,"o":327.48,"t":"2026-10-05T14:30:00Z","v":12280,"vw":327.59896},{"c":326.69,"h":327.9199,"l":326.25,"n":383,"o":327.35,"t":"2026-10-05T14:45:00Z","v":4913,"vw":326.95826},{"c":325.685,"h":326.47,"l":325.13,"n":517,"o":326.42,"t":"2026-10-05T15:00:00Z","v":7157,"vw":325.797163},{"c":326.71,"h":326.78,"l":325.855,"n":470,"o":325.855,"t":"2026-10-05T15:15:00Z","v":9663,"vw":326.498595},{"c":327.925,"h":328.505,"l":326.76,"n":654,"o":326.95,"t":"2026-10-05T15:30:00Z","v":13469,"vw":328.115487},{"c":327.81,"h":327.855,"l":327.25,"n":334,"o":327.58,"t":"2026-10-05T15:45:00Z","v":5295,"vw":327.675161},{"c":327.65,"h":328.57,"l":327.43,"n":495,"o":327.73,"t":"2026-10-05T16:00:00Z","v":8082,"vw":327.931094},{"c":327.375,"h":327.93,"l":326.5859,"n":485,"o":327.36,"t":"2026-10-05T16:15:00Z","v":18604,"vw":327.222413},{"c":328.54,"h":328.54,"l":327.13,"n":464,"o":327.385,"t":"2026-10-05T16:30:00Z","v":8701,"vw":327.674417},{"c":327.48,"h":328.66,"l":327.21,"n":809,"o":328.465,"t":"2026-10-05T16:45:00Z","v":28213,"vw":327.893973},{"c":326.02,"h":327.6,"l":326.02,"n":431,"o":327.46,"t":"2026-10-05T17:00:00Z","v":8158,"vw":326.863023},{"c":325.735,"h":326.4075,"l":325.45,"n":437,"o":326.27,"t":"2026-10-05T17:15:00Z","v":8067,"vw":325.867826},{"c":326.4,"h":326.4,"l":325.44,"n":648,"o":325.76,"t":"2026-10-05T17:30:00Z","v":17617,"vw":325.930884},{"c":326.235,"h":326.62,"l":325.93,"n":630,"o":326.22,"t":"2026-10-05T17:45:00Z","v":8802,"vw":326.234696},{"c":327.25,"h":327.25,"l":326.01,"n":630,"o":326.24,"t":"2026-10-05T18:00:00Z","v":9441,"vw":326.641483},{"c":327.92,"h":327.925,"l":326.675,"n":726,"o":327.3,"t":"2026-10-05T18:15:00Z","v":14003,"vw":327.288946},{"c":328.87,"h":328.87,"l":327.57,"n":715,"o":327.965,"t":"2026-10-05T18:30:00Z","v":10773,"vw":328.116445},{"c":329.73,"h":329.85,"l":328.53,"n":808,"o":328.95,"t":"2026-10-05T18:45:00Z","v":13661,"vw":329.163443},{"c":330.11,"h":330.33,"l":329.52,"n":978,"o":329.725,"t":"2026-10-05T19:00:00Z","v":24110,"vw":329.93437},{"c":329.695,"h":330.165,"l":329.59,"n":1136,"o":330.1,"t":"2026-10-05T19:15:00Z","v":23429,"vw":329.921314},{"c":329.795,"h":330.54,"l":329.34,"n":1851,"o":329.8,"t":"2026-10-05T19:30:00Z","v":35468,"vw":329.957111},{"c":328.21,"h":330.01,"l":328.17,"n":3831,"o":329.655,"t":"2026-10-05T19:45:00Z","v":102771,"vw":328.679781},{"c":328.32,"h":328.32,"l":328.32,"n":83,"o":328.32,"t":"2026-10-05T20:00:00Z","v":126300,"vw":328.32},{"c":330.61,"h":330.8,"l":330.61,"n":16,"o":330.67,"t":"2026-10-06T11:00:00Z","v":273,"vw":330.714167},{"c":330.51,"h":330.75,"l":330.51,"n":9,"o":330.75,"t":"2026-10-06T12:15:00Z","v":234,"vw":330.651538},{"c":330.72,"h":330.72,"l":329.79,"n":14,"o":329.8,"t":"2026-10-06T12:45:00Z","v":220,"vw":330.348141},{"c":329.7,"h":330,"l":329.7,"n":9,"o":330,"t":"2026-10-06T13:00:00Z","v":143,"vw":329.85},{"c":330.41,"h":330.41,"l":329.6,"n":38,"o":329.6,"t":"2026-10-06T13:15:00Z","v":418,"vw":330.112151},{"c":329.06,"h":331.35,"l":328.33,"n":230,"o":328.33,"t":"2026-10-06T13:30:00Z","v":5895,"vw":329.261837},{"c":330.455,"h":330.86,"l":329.08,"n":211,"o":329.68,"t":"2026-10-06T13:45:00Z","v":3289,"vw":330.158475},{"c":331.59,"h":332.73,"l":330.905,"n":651,"o":331.34,"t":"2026-10-06T14:00:00Z","v":13717,"vw":331.559495},{"c":330.86,"h":332.4,"l":330.02,"n":492,"o":331.51,"t":"2026-10-06T14:15:00Z","v":7704,"vw":331.265364},{"c":333.67,"h":334.3,"l":331.075,"n":387,"o":331.2,"t":"2026-10-06T14:30:00Z","v":6775,"vw":332.963704},{"c":333.66,"h":335.07,"l":333.42,"n":870,"o":334.125,"t":"2026-10-06T14:45:00Z","v":15969,"vw":334.237578},{"c":333.23,"h":334.41,"l":332.1,"n":643,"o":333.9,"t":"2026-10-06T15:00:00Z","v":15769,"vw":333.190949},{"c":333.085,"h":333.46,"l":332.16,"n":467,"o":333.24,"t":"2026-10-06T15:15:00Z","v":5824,"vw":332.947713},{"c":332.74,"h":333.81,"l":332.6481,"n":463,"o":333.085,"t":"2026-10-06T15:30:00Z","v":7924,"vw":333.126204},{"c":332.725,"h":332.89,"l":332.11,"n":398,"o":332.41,"t":"2026-10-06T15:45:00Z","v":4362,"vw":332.531796},{"c":333.05,"h":333.225,"l":332.68,"n":357,"o":332.72,"t":"2026-10-06T16:00:00Z","v":4440,"vw":332.92029},{"c":332.7875,"h":333.5,"l":332.57,"n":473,"o":333.115,"t":"2026-10-06T16:15:00Z","v":9017,"vw":333.221396},{"c":332.865,"h":333.11,"l":332.68,"n":310,"o":332.82,"t":"2026-10-06T16:30:00Z","v":3569,"vw":332.883777},{"c":332.825,"h":333.22,"l":332.445,"n":471,"o":332.67,"t":"2026-10-06T16:45:00Z","v":5884,"vw":332.641337},{"c":332.265,"h":332.63,"l":331.6,"n":383,"o":332.445,"t":"2026-10-06T17:00:00Z","v":7457,"vw":332.341721},{"c":331.6,"h":332.38,"l":331.55,"n":442,"o":332.285,"t":"2026-10-06T17:15:00Z","v":6611,"vw":332.010262},{"c":331.335,"h":332.16,"l":331.335,"n":405,"o":331.7,"t":"2026-10-06T17:30:00Z","v":5650,"vw":331.865018},{"c":331.432,"h":331.432,"l":330.85,"n":338,"o":331.165,"t":"2026-10-06T17:45:00Z","v":5929,"vw":331.114436},{"c":331.115,"h":331.93,"l":331.075,"n":295,"o":331.215,"t":"2026-10-06T18:00:00Z","v":4607,"vw":331.486509},{"c":331.19,"h":332.36,"l":330.93,"n":550,"o":331.33,"t":"2026-10-06T18:15:00Z","v":8641,"vw":331.353395},{"c":330.51,"h":331.605,"l":330.51,"n":563,"o":331.185,"t":"2026-10-06T18:30:00Z","v":8591,"vw":331.187753},{"c":330.9,"h":331.01,"l":330.04,"n":520,"o":330.8589,"t":"2026-10-06T18:45:00Z","v":7285,"vw":330.588126},{"c":330.235,"h":330.9,"l":330.12,"n":517,"o":330.9,"t":"2026-10-06T19:00:00Z","v":11028,"vw":330.457295},{"c":329.995,"h":331.71,"l":329.68,"n":893,"o":330.235,"t":"2026-10-06T19:15:00Z","v":17845,"vw":330.829244},{"c":330.735,"h":331.19,"l":329.85,"n":951,"o":329.9575,"t":"2026-10-06T19:30:00Z","v":41798,"vw":330.566641},{"c":330.9,"h":331.96,"l":329.94,"n":2793,"o":330.72,"t":"2026-10-06T19:45:00Z","v":77398,"vw":331.193618},{"c":330.91,"h":330.91,"l":330.91,"n":71,"o":330.91,"t":"2026-10-06T20:00:00Z","v":107596,"vw":330.91},{"c":330.58,"h":330.58,"l":330.58,"n":1,"o":330.58,"t":"2026-10-06T20:15:00Z","v":40,"vw":330.58},{"c":331.5,"h":331.5,"l":331.5,"n":1,"o":331.5,"t":"2026-10-07T12:00:00Z","v":50,"vw":331.5},{"c":331.56,"h":331.56,"l":331.56,"n":1,"o":331.56,"t":"2026-10-07T13:00:00Z","v":50,"vw":331.56},{"c":331.795,"h":333.74,"l":330.03,"n":222,"o":333.24,"t":"2026-10-07T13:30:00Z","v":5725,"vw":332.66507},{"c":331.01,"h":333.1,"l":330.73,"n":493,"o":331,"t":"2026-10-07T13:45:00Z","v":9314,"vw":331.580184},{"c":329.23,"h":331.59,"l":329.23,"n":412,"o":330.935,"t":"2026-10-07T14:00:00Z","v":7637,"vw":330.435797},{"c":329.44,"h":330.4499,"l":329.02,"n":155,"o":329.57,"t":"2026-10-07T14:15:00Z","v":2906,"vw":329.812181},{"c":328.12,"h":329.91,"l":328.12,"n":397,"o":329.435,"t":"2026-10-07T14:30:00Z","v":6667,"vw":328.862378},{"c":328.7,"h":329.76,"l":328.01,"n":627,"o":328.325,"t":"2026-10-07T14:45:00Z","v":10521,"vw":328.716831},{"c":330.27,"h":330.36,"l":328.7,"n":571,"o":329,"t":"2026-10-07T15:00:00Z","v":8017,"vw":329.871033},{"c":330.42,"h":330.66,"l":329.48,"n":638,"o":330.265,"t":"2026-10-07T15:15:00Z","v":8249,"vw":330.037511},{"c":330.87,"h":330.87,"l":329.77,"n":552,"o":330.42,"t":"2026-10-07T15:30:00Z","v":5578,"vw":330.142072},{"c":332.03,"h":332.03,"l":330.605,"n":524,"o":330.605,"t":"2026-10-07T15:45:00Z","v":5375,"vw":331.375292},{"c":332.275,"h":332.275,"l":331.57,"n":319,"o":332.045,"t":"2026-10-07T16:00:00Z","v":3197,"vw":332.025642},{"c":332.38,"h":332.59,"l":331.8001,"n":357,"o":332.05,"t":"2026-10-07T16:15:00Z","v":4067,"vw":332.244424},{"c":332.25,"h":332.4599,"l":331.85,"n":381,"o":332.365,"t":"2026-10-07T16:30:00Z","v":5010,"vw":332.263389},{"c":332.785,"h":332.87,"l":331.98,"n":436,"o":332.45,"t":"2026-10-07T16:45:00Z","v":11211,"vw":332.500494},{"c":333.745,"h":334.25,"l":332.8,"n":679,"o":332.8,"t":"2026-10-07T17:00:00Z","v":10304,"vw":333.404477},{"c":333.09,"h":334.045,"l":333.01,"n":493,"o":333.77,"t":"2026-10-07T17:15:00Z","v":31598,"vw":333.925393},{"c":332.98,"h":333.32,"l":332.71,"n":603,"o":332.965,"t":"2026-10-07T17:30:00Z","v":6033,"vw":333.050837},{"c":332.1,"h":332.98,"l":332.08,"n":461,"o":332.98,"t":"2026-10-07T17:45:00Z","v":6764,"vw":332.660497},{"c":332.355,"h":332.78,"l":332.05,"n":489,"o":332.07,"t":"2026-10-07T18:00:00Z","v":6180,"vw":332.484481},{"c":332.47,"h":332.89,"l":332.285,"n":435,"o":332.35,"t":"2026-10-07T18:15:00Z","v":5439,"vw":332.602368},{"c":333.375,"h":333.4,"l":332.26,"n":680,"o":332.47,"t":"2026-10-07T18:30:00Z","v":9455,"vw":332.773029},{"c":333.76,"h":333.87,"l":333.19,"n":621,"o":333.375,"t":"2026-10-07T18:45:00Z","v":6053,"vw":333.469061},{"c":333.2225,"h":334.065,"l":333.15,"n":941,"o":333.8,"t":"2026-10-07T19:00:00Z","v":12097,"vw":333.647475},{"c":332.49,"h":333.55,"l":332.42,"n":1027,"o":333.215,"t":"2026-10-07T19:15:00Z","v":11111,"vw":333.239453},{"c":332.21,"h":332.79,"l":332.13,"n":1369,"o":332.49,"t":"2026-10-07T19:30:00Z","v":17536,"vw":332.483249},{"c":332.34,"h":332.97,"l":332.03,"n":3070,"o":332.21,"t":"2026-10-07T19:45:00Z","v":72406,"vw":332.44025},{"c":332.34,"h":332.34,"l":332.34,"n":69,"o":332.34,"t":"2026-10-07T20:00:00Z","v":57641,"vw":332.34},{"c":328,"h":332,"l":327.85,"n":54,"o":332,"t":"2026-10-08T09:00:00Z","v":1001,"vw":329.855091},{"c":327.9,"h":327.9,"l":327.79,"n":11,"o":327.8,"t":"2026-10-08T09:15:00Z","v":218,"vw":327.83},{"c":326.85,"h":327.49,"l":325.13,"n":18,"o":325.13,"t":"2026-10-08T10:00:00Z","v":567,"vw":326.525591},{"c":326.5,"h":327.38,"l":326.5,"n":3,"o":327.38,"t":"2026-10-08T10:15:00Z","v":92,"vw":326.925495},{"c":327.01,"h":328,"l":326.84,"n":6,"o":326.84,"t":"2026-10-08T11:15:00Z","v":497,"vw":327.102111},{"c":327.01,"h":327.06,"l":327.01,"n":13,"o":327.06,"t":"2026-10-08T12:30:00Z","v":237,"vw":327.035},{"c":327.77,"h":327.77,"l":327.77,"n":1,"o":327.77,"t":"2026-10-08T12:45:00Z","v":80,"vw":327.77},{"c":327,"h":327.5,"l":326.49,"n":48,"o":327.5,"t":"2026-10-08T13:15:00Z","v":1066,"vw":326.821714},{"c":329.625,"h":331.905,"l":326.5,"n":682,"o":326.83,"t":"2026-10-08T13:30:00Z","v":17715,"vw":328.562469},{"c":330.695,"h":331.73,"l":328.32,"n":779,"o":329.91,"t":"2026-10-08T13:45:00Z","v":15579,"vw":330.114435},{"c":331.925,"h":332.36,"l":329.655,"n":1044,"o":330.695,"t":"2026-10-08T14:00:00Z","v":25140,"vw":330.860747},{"c":328.7,"h":332.3699,"l":328.36,"n":632,"o":331.79,"t":"2026-10-08T14:15:00Z","v":9382,"vw":330.201909},{"c":324.885,"h":328.895,"l":324.885,"n":902,"o":328.68,"t":"2026-10-08T14:30:00Z","v":32638,"vw":326.243087},{"c":326.11,"h":326.56,"l":325.11,"n":774,"o":325.16,"t":"2026-10-08T14:45:00Z","v":14603,"vw":325.673569},{"c":326.12,"h":327.54,"l":325.669,"n":747,"o":326.11,"t":"2026-10-08T15:00:00Z","v":11775,"vw":326.579599},{"c":325,"h":326.43,"l":324.7,"n":767,"o":326.12,"t":"2026-10-08T15:15:00Z","v":7902,"vw":325.371371},{"c":326.21,"h":326.42,"l":325.05,"n":495,"o":325.28,"t":"2026-10-08T15:30:00Z","v":7772,"vw":325.645072},{"c":326.65,"h":326.785,"l":326.205,"n":514,"o":326.205,"t":"2026-10-08T15:45:00Z","v":7383,"vw":326.597248},{"c":325.77,"h":326.65,"l":325.34,"n":553,"o":326.63,"t":"2026-10-08T16:00:00Z","v":6796,"vw":326.064283},{"c":325.93,"h":326.945,"l":325.435,"n":648,"o":325.98,"t":"2026-10-08T16:15:00Z","v":8640,"vw":326.02901},{"c":326.055,"h":326.26,"l":325.52,"n":606,"o":325.98,"t":"2026-10-08T16:30:00Z","v":7857,"vw":325.99656},{"c":326.72,"h":327.61,"l":324.795,"n":2049,"o":325.84,"t":"2026-10-08T16:45:00Z","v":57428,"vw":325.804156},{"c":326.875,"h":328.02,"l":325.435,"n":969,"o":326.715,"t":"2026-10-08T17:00:00Z","v":16141,"vw":326.757841},{"c":328.115,"h":328.51,"l":327.24,"n":682,"o":327.24,"t":"2026-10-08T17:15:00Z","v":9140,"vw":327.930527},{"c":330.49,"h":330.79,"l":328.265,"n":1174,"o":328.39,"t":"2026-10-08T17:30:00Z","v":17215,"vw":329.178814},{"c":329.37,"h":330.71,"l":327.48,"n":1326,"o":330.71,"t":"2026-10-08T17:45:00Z","v":26582,"vw":328.577581},{"c":327.95,"h":329.425,"l":327.435,"n":1050,"o":329.415,"t":"2026-10-08T18:00:00Z","v":17708,"vw":328.119516},{"c":328.01,"h":328.11,"l":326.53,"n":968,"o":327.955,"t":"2026-10-08T18:15:00Z","v":16282,"vw":327.201287},{"c":327.515,"h":328.35,"l":327.25,"n":738,"o":327.95,"t":"2026-10-08T18:30:00Z","v":11506,"vw":327.599152},{"c":328.04,"h":328.04,"l":326.815,"n":1148,"o":327.18,"t":"2026-10-08T18:45:00Z","v":19077,"vw":327.473063},{"c":329.03,"h":329.67,"l":328.115,"n":1002,"o":328.2,"t":"2026-10-08T19:00:00Z","v":14815,"vw":328.792895},{"c":328.91,"h":329.51,"l":328.6801,"n":1017,"o":328.8,"t":"2026-10-08T19:15:00Z","v":16202,"vw":329.03333},{"c":329.56,"h":329.97,"l":328.98,"n":1534,"o":329.17,"t":"2026-10-08T19:30:00Z","v":26784,"vw":329.634176},{"c":331.15,"h":331.845,"l":329.53,"n":4499,"o":329.55,"t":"2026-10-08T19:45:00Z","v":114671,"vw":330.933687},{"c":331.15,"h":331.15,"l":331.15,"n":50,"o":331.15,"t":"2026-10-08T20:00:00Z","v":277024,"vw":331.15},{"c":331.01,"h":331.01,"l":331.01,"n":2,"o":331.01,"t":"2026-10-09T08:00:00Z","v":73,"vw":331.01},{"c":335.425,"h":335.425,"l":331.25,"n":388,"o":331.25,"t":"2026-10-09T13:30:00Z","v":12014,"vw":332.443735},{"c":334.445,"h":337.07,"l":334.445,"n":627,"o":336.22,"t":"2026-10-09T13:45:00Z","v":23350,"vw":335.664972},{"c":332.5,"h":334.18,"l":330.78,"n":604,"o":334.18,"t":"2026-10-09T14:00:00Z","v":20892,"vw":331.792263},{"c":329.79,"h":332.52,"l":329.79,"n":473,"o":332.5,"t":"2026-10-09T14:15:00Z","v":9255,"vw":331.36042},{"c":331.45,"h":332.01,"l":328.93,"n":638,"o":329.8,"t":"2026-10-09T14:30:00Z","v":12229,"vw":330.425751},{"c":331.4,"h":332.06,"l":329.665,"n":434,"o":331.535,"t":"2026-10-09T14:45:00Z","v":9359,"vw":330.889461},{"c":331.79,"h":332.57,"l":330.47,"n":769,"o":331,"t":"2026-10-09T15:00:00Z","v":23022,"vw":331.478394},{"c":333.42,"h":333.42,"l":331.82,"n":406,"o":331.82,"t":"2026-10-09T15:15:00Z","v":4881,"vw":332.569999},{"c":331.65,"h":333.81,"l":331.46,"n":629,"o":333.44,"t":"2026-10-09T15:30:00Z","v":24516,"vw":333.035947},{"c":332.19,"h":332.22,"l":331.155,"n":462,"o":331.64,"t":"2026-10-09T15:45:00Z","v":6095,"vw":331.848198},{"c":331.855,"h":332.67,"l":331.855,"n":426,"o":332.145,"t":"2026-10-09T16:00:00Z","v":5399,"vw":332.259902},{"c":331.895,"h":331.895,"l":331.375,"n":192,"o":331.83,"t":"2026-10-09T16:15:00Z","v":1964,"vw":331.680248},{"c":331.56,"h":332.055,"l":330.815,"n":696,"o":331.69,"t":"2026-10-09T16:30:00Z","v":21868,"vw":331.346498},{"c":330.12,"h":331.5,"l":329.9,"n":694,"o":331.5,"t":"2026-10-09T16:45:00Z","v":29924,"vw":330.739757},{"c":329.62,"h":330.34,"l":329.18,"n":406,"o":329.9,"t":"2026-10-09T17:00:00Z","v":8735,"vw":329.799871},{"c":329.79,"h":330.08,"l":329.31,"n":453,"o":329.46,"t":"2026-10-09T17:15:00Z","v":9860,"vw":329.666943},{"c":330.385,"h":330.44,"l":329.65,"n":407,"o":329.92,"t":"2026-10-09T17:30:00Z","v":7507,"vw":330.03089},{"c":330.32,"h":330.75,"l":330.08,"n":321,"o":330.13,"t":"2026-10-09T17:45:00Z","v":6022,"vw":330.402457},{"c":329.675,"h":330.65,"l":329.67,"n":415,"o":330.56,"t":"2026-10-09T18:00:00Z","v":8128,"vw":330.172234},{"c":329.89,"h":330.25,"l":329.705,"n":618,"o":329.705,"t":"2026-10-09T18:15:00Z","v":10653,"vw":330.016551},{"c":328.85,"h":330,"l":328.82,"n":482,"o":329.86,"t":"2026-10-09T18:30:00Z","v":6028,"vw":329.614911},{"c":328.545,"h":329.01,"l":328.17,"n":548,"o":328.82,"t":"2026-10-09T18:45:00Z","v":8568,"vw":328.721101},{"c":329.03,"h":329.44,"l":328.545,"n":547,"o":328.545,"t":"2026-10-09T19:00:00Z","v":10851,"vw":329.14319},{"c":329.545,"h":330,"l":328.6,"n":809,"o":328.98,"t":"2026-10-09T19:15:00Z","v":15094,"vw":329.395427},{"c":328.87,"h":329.68,"l":328.87,"n":961,"o":329.545,"t":"2026-10-09T19:30:00Z","v":17389,"vw":329.309394},{"c":329.55,"h":329.825,"l":328.65,"n":2807,"o":328.88,"t":"2026-10-09T19:45:00Z","v":94605,"vw":329.313321},{"c":329.55,"h":329.55,"l":329.55,"n":69,"o":329.55,"t":"2026-10-09T20:00:00Z","v":59077,"vw":329.55},{"c":332.83,"h":332.88,"l":332.83,"n":3,"o":332.88,"t":"2026-10-12T10:00:00Z","v":151,"vw":332.848085},{"c":337.89,"h":337.89,"l":333.95,"n":46,"o":333.95,"t":"2026-10-12T10:45:00Z","v":857,"vw":335.175586},{"c":340.68,"h":340.68,"l":340.68,"n":1,"o":340.68,"t":"2026-10-12T13:00:00Z","v":600,"vw":340.68},{"c":337.31,"h":337.31,"l":337.31,"n":2,"o":337.31,"t":"2026-10-12T13:15:00Z","v":41,"vw":337.31},{"c":340.33,"h":342.04,"l":334.89,"n":743,"o":336.1,"t":"2026-10-12T13:30:00Z","v":27411,"vw":338.243424},{"c":336.055,"h":340.325,"l":334.56,"n":1527,"o":340.325,"t":"2026-10-12T13:45:00Z","v":30809,"vw":336.629401},{"c":335.78,"h":336.53,"l":335.07,"n":777,"o":335.25,"t":"2026-10-12T14:00:00Z","v":16728,"vw":335.692825},{"c":335.455,"h":337.28,"l":335.03,"n":579,"o":335.78,"t":"2026-10-12T14:15:00Z","v":16076,"vw":336.123739},{"c":338.1728,"h":339.2,"l":335.235,"n":814,"o":335.455,"t":"2026-10-12T14:30:00Z","v":27973,"vw":336.537258},{"c":338.48,"h":339.6,"l":338.2,"n":427,"o":339.01,"t":"2026-10-12T14:45:00Z","v":9565,"vw":338.444781},{"c":339.71,"h":339.96,"l":338.35,"n":574,"o":338.66,"t":"2026-10-12T15:00:00Z","v":7668,"vw":339.411842},{"c":340.04,"h":340.05,"l":338.9,"n":572,"o":339.46,"t":"2026-10-12T15:15:00Z","v":6154,"vw":339.423958},{"c":338.58,"h":339.785,"l":338.48,"n":646,"o":339.785,"t":"2026-10-12T15:30:00Z","v":7950,"vw":339.170414},{"c":338.23,"h":338.655,"l":337.875,"n":489,"o":338.48,"t":"2026-10-12T15:45:00Z","v":5544,"vw":338.347844},{"c":337.825,"h":338.405,"l":337.82,"n":316,"o":338.405,"t":"2026-10-12T16:00:00Z","v":3383,"vw":338.014063},{"c":337.16,"h":338.25,"l":337.16,"n":383,"o":338,"t":"2026-10-12T16:15:00Z","v":4406,"vw":337.811578},{"c":339.04,"h":339.16,"l":337.22,"n":496,"o":337.22,"t":"2026-10-12T16:30:00Z","v":6514,"vw":338.297551},{"c":337.77,"h":339.05,"l":337.77,"n":467,"o":338.67,"t":"2026-10-12T16:45:00Z","v":8357,"vw":338.339897},{"c":338,"h":338.545,"l":337.935,"n":398,"o":337.955,"t":"2026-10-12T17:00:00Z","v":13621,"vw":338.082756},{"c":338.04,"h":338.115,"l":337.8043,"n":256,"o":338.0767,"t":"2026-10-12T17:15:00Z","v":3426,"vw":338.004025},{"c":338.23,"h":338.39,"l":337.9,"n":341,"o":338.05,"t":"2026-10-12T17:30:00Z","v":4615,"vw":338.085739},{"c":338.135,"h":338.685,"l":337.92,"n":600,"o":338.23,"t":"2026-10-12T17:45:00Z","v":13538,"vw":338.170345},{"c":337.975,"h":338.59,"l":337.975,"n":548,"o":338.135,"t":"2026-10-12T18:00:00Z","v":9956,"vw":338.227161},{"c":336.89,"h":337.818,"l":336.21,"n":835,"o":337.79,"t":"2026-10-12T18:15:00Z","v":22354,"vw":337.119248},{"c":337.4,"h":337.54,"l":336.89,"n":490,"o":336.895,"t":"2026-10-12T18:30:00Z","v":9910,"vw":337.315952},{"c":337.52,"h":337.64,"l":337.29,"n":495,"o":337.4,"t":"2026-10-12T18:45:00Z","v":7378,"vw":337.46481},{"c":338.9,"h":339.28,"l":337.2901,"n":868,"o":337.42,"t":"2026-10-12T19:00:00Z","v":16310,"vw":338.458267},{"c":338.98,"h":338.99,"l":338.16,"n":1128,"o":338.605,"t":"2026-10-12T19:15:00Z","v":27136,"vw":338.538083},{"c":338.43,"h":339.785,"l":338.28,"n":1568,"o":339,"t":"2026-10-12T19:30:00Z","v":24358,"vw":339.167796},{"c":340.01,"h":340.02,"l":337.98,"n":3519,"o":338.515,"t":"2026-10-12T19:45:00Z","v":106294,"vw":339.158502},{"c":339.94,"h":339.94,"l":339.94,"n":41,"o":339.94,"t":"2026-10-12T20:00:00Z","v":76089,"vw":339.94},{"c":341.88,"h":341.88,"l":341.88,"n":2,"o":341.88,"t":"2026-10-13T08:00:00Z","v":49,"vw":341.88},{"c":343,"h":343,"l":343,"n":18,"o":343,"t":"2026-10-13T09:00:00Z","v":242,"vw":343},{"c":339.99,"h":339.99,"l":339.99,"n":1,"o":339.99,"t":"2026-10-13T10:45:00Z","v":200,"vw":339.99},{"c":344.15,"h":344.15,"l":344.14,"n":3,"o":344.14,"t":"2026-10-13T11:30:00Z","v":142,"vw":344.142958},{"c":342.36,"h":342.36,"l":342.36,"n":1,"o":342.36,"t":"2026-10-13T12:15:00Z","v":40,"vw":342.36},{"c":341.01,"h":341.01,"l":341.01,"n":7,"o":341.01,"t":"2026-10-13T13:15:00Z","v":118,"vw":341.01},{"c":346.93,"h":347.68,"l":341.45,"n":895,"o":341.45,"t":"2026-10-13T13:30:00Z","v":27328,"vw":344.834923},{"c":344.58,"h":346.56,"l":343.86,"n":760,"o":346.56,"t":"2026-10-13T13:45:00Z","v":23513,"vw":345.119689},{"c":341.57,"h":344.675,"l":341.2501,"n":1210,"o":344.675,"t":"2026-10-13T14:00:00Z","v":31979,"vw":343.048584},{"c":343.715,"h":344.25,"l":341.555,"n":542,"o":341.57,"t":"2026-10-13T14:15:00Z","v":10955,"vw":343.08014},{"c":344.225,"h":345.47,"l":343.28,"n":453,"o":343.585,"t":"2026-10-13T14:30:00Z","v":13256,"vw":343.958981},{"c":345.09,"h":345.78,"l":343.74,"n":640,"o":344.22,"t":"2026-10-13T14:45:00Z","v":11373,"vw":344.405363},{"c":345.505,"h":345.57,"l":344.32,"n":730,"o":345.25,"t":"2026-10-13T15:00:00Z","v":21586,"vw":345.036493},{"c":345.795,"h":346.01,"l":345.17,"n":648,"o":345.17,"t":"2026-10-13T15:15:00Z","v":10029,"vw":345.617373},{"c":345.42,"h":346.65,"l":344.8,"n":753,"o":345.795,"t":"2026-10-13T15:30:00Z","v":18471,"vw":345.746382},{"c":346.2,"h":346.2,"l":344.865,"n":528,"o":345.385,"t":"2026-10-13T15:45:00Z","v":8526,"vw":345.333319},{"c":346.265,"h":346.59,"l":345.375,"n":483,"o":346.345,"t":"2026-10-13T16:00:00Z","v":13055,"vw":346.171428},{"c":345.9201,"h":347.25,"l":345.675,"n":855,"o":346.56,"t":"2026-10-13T16:15:00Z","v":12594,"vw":346.610704},{"c":345.88,"h":346.11,"l":345.265,"n":634,"o":345.92,"t":"2026-10-13T16:30:00Z","v":11147,"vw":345.735961},{"c":347.18,"h":347.18,"l":345.43,"n":657,"o":345.84,"t":"2026-10-13T16:45:00Z","v":9963,"vw":346.409844},{"c":346.3,"h":347.34,"l":346.3,"n":832,"o":347.005,"t":"2026-10-13T17:00:00Z","v":16809,"vw":346.871124},{"c":346.52,"h":346.65,"l":345.7925,"n":609,"o":346.45,"t":"2026-10-13T17:15:00Z","v":10009,"vw":346.204567},{"c":347.71,"h":347.71,"l":346.535,"n":1070,"o":346.56,"t":"2026-10-13T17:30:00Z","v":18710,"vw":347.085641},{"c":349.29,"h":349.94,"l":347.63,"n":1497,"o":347.715,"t":"2026-10-13T17:45:00Z","v":47513,"vw":348.745886},{"c":349.37,"h":349.79,"l":348.82,"n":853,"o":349.44,"t":"2026-10-13T18:00:00Z","v":11401,"vw":349.329131},{"c":348.985,"h":349.4,"l":348.73,"n":1073,"o":349.27,"t":"2026-10-13T18:15:00Z","v":16765,"vw":349.076348},{"c":349.51,"h":349.51,"l":348.66,"n":1111,"o":348.965,"t":"2026-10-13T18:30:00Z","v":17558,"vw":349.040513},{"c":349.635,"h":349.73,"l":349.26,"n":1046,"o":349.51,"t":"2026-10-13T18:45:00Z","v":17230,"vw":349.450119},{"c":349.235,"h":349.945,"l":348.695,"n":970,"o":349.7,"t":"2026-10-13T19:00:00Z","v":14888,"vw":349.264398},{"c":348.555,"h":349.38,"l":348.015,"n":1673,"o":349.31,"t":"2026-10-13T19:15:00Z","v":29611,"vw":348.613818},{"c":347.44,"h":348.59,"l":347.38,"n":1623,"o":348.59,"t":"2026-10-13T19:30:00Z","v":36349,"vw":347.974109},{"c":347.16,"h":347.81,"l":346.45,"n":3663,"o":347.33,"t":"2026-10-13T19:45:00Z","v":81961,"vw":347.073737},{"c":346.9,"h":347.165,"l":346.9,"n":66,"o":347.165,"t":"2026-10-13T20:00:00Z","v":113861,"vw":346.902386},{"c":348,"h":348,"l":348,"n":2,"o":348,"t":"2026-10-14T11:45:00Z","v":150,"vw":348},{"c":346.88,"h":346.88,"l":346.88,"n":2,"o":346.88,"t":"2026-10-14T12:45:00Z","v":55,"vw":346.88},{"c":346.99,"h":346.99,"l":344,"n":5,"o":344,"t":"2026-10-14T13:00:00Z","v":135,"vw":345.495},{"c":347,"h":347,"l":345.06,"n":9,"o":345.06,"t":"2026-10-14T13:15:00Z","v":258,"vw":346.224},{"c":347.23,"h":348.54,"l":346.13,"n":259,"o":348,"t":"2026-10-14T13:30:00Z","v":9979,"vw":347.719615},{"c":345.52,"h":347.35,"l":345.52,"n":251,"o":346.48,"t":"2026-10-14T13:45:00Z","v":3846,"vw":346.792539},{"c":343.45,"h":345.41,"l":342.425,"n":963,"o":345.41,"t":"2026-10-14T14:00:00Z","v":17303,"vw":343.73138},{"c":343.56,"h":343.74,"l":341.54,"n":681,"o":343.29,"t":"2026-10-14T14:15:00Z","v":44787,"vw":343.281433},{"c":342.445,"h":344.18,"l":342.18,"n":669,"o":343.4,"t":"2026-10-14T14:30:00Z","v":16778,"vw":343.363498},{"c":343.37,"h":345.21,"l":342.42,"n":1022,"o":342.77,"t":"2026-10-14T14:45:00Z","v":20903,"vw":343.88101},{"c":345.05,"h":345.11,"l":343.225,"n":890,"o":343.355,"t":"2026-10-14T15:00:00Z","v":15713,"vw":344.423092},{"c":348.8,"h":349.97,"l":345.005,"n":1355,"o":345.25,"t":"2026-10-14T15:15:00Z","v":32757,"vw":346.849641},{"c":349.02,"h":349.62,"l":348.16,"n":778,"o":348.79,"t":"2026-10-14T15:30:00Z","v":14959,"vw":348.804902},{"c":348.645,"h":349.71,"l":348.38,"n":751,"o":349.15,"t":"2026-10-14T15:45:00Z","v":11252,"vw":349.07527},{"c":349.11,"h":351.28,"l":348.14,"n":949,"o":348.725,"t":"2026-10-14T16:00:00Z","v":20506,"vw":350.136641},{"c":348.9,"h":350.06,"l":348.67,"n":928,"o":348.97,"t":"2026-10-14T16:15:00Z","v":22839,"vw":349.393867},{"c":347.88,"h":348.9,"l":347.88,"n":697,"o":348.9,"t":"2026-10-14T16:30:00Z","v":11034,"vw":348.516434},{"c":347.11,"h":349,"l":345.93,"n":599,"o":348.06,"t":"2026-10-14T16:45:00Z","v":18890,"vw":348.189177},{"c":346.75,"h":347.15,"l":345.8,"n":495,"o":347.15,"t":"2026-10-14T17:00:00Z","v":19786,"vw":346.527777},{"c":347.7,"h":347.96,"l":346.16,"n":695,"o":346.76,"t":"2026-10-14T17:15:00Z","v":15051,"vw":347.225865},{"c":347.4175,"h":348.08,"l":347.24,"n":637,"o":347.655,"t":"2026-10-14T17:30:00Z","v":12098,"vw":347.652294},{"c":347.895,"h":348.39,"l":347.24,"n":470,"o":347.24,"t":"2026-10-14T17:45:00Z","v":9992,"vw":347.881051},{"c":349.975,"h":349.98,"l":347.9,"n":880,"o":348.1,"t":"2026-10-14T18:00:00Z","v":21274,"vw":348.924456},{"c":349.655,"h":350.2,"l":349.29,"n":816,"o":350.01,"t":"2026-10-14T18:15:00Z","v":17202,"vw":349.694211},{"c":350.88,"h":350.9,"l":349.26,"n":917,"o":349.9,"t":"2026-10-14T18:30:00Z","v":21626,"vw":349.86374},{"c":349.215,"h":351.575,"l":349.04,"n":1029,"o":350.755,"t":"2026-10-14T18:45:00Z","v":22981,"vw":350.454017},{"c":348.22,"h":349.59,"l":348.22,"n":964,"o":349.03,"t":"2026-10-14T19:00:00Z","v":19925,"vw":348.911369},{"c":348.755,"h":348.84,"l":348.01,"n":1109,"o":348.39,"t":"2026-10-14T19:15:00Z","v":17793,"vw":348.384644},{"c":349.09,"h":349.11,"l":348.2,"n":1266,"o":348.63,"t":"2026-10-14T19:30:00Z","v":24768,"vw":348.719073},{"c":350.16,"h":350.75,"l":349,"n":4315,"o":349.17,"t":"2026-10-14T19:45:00Z","v":106196,"vw":350.0203},{"c":350.11,"h":350.29,"l":350.11,"n":61,"o":350.27,"t":"2026-10-14T20:00:00Z","v":98067,"vw":350.111232},{"c":358.17,"h":362.14,"l":356.68,"n":953,"o":356.72,"t":"2026-10-15T13:30:00Z","v":25607,"vw":359.649423},{"c":360.79,"h":360.79,"l":356.87,"n":1124,"o":358.03,"t":"2026-10-15T13:45:00Z","v":41046,"vw":358.739543},{"c":365.51,"h":366,"l":361.02,"n":1637,"o":361.38,"t":"2026-10-15T14:00:00Z","v":30755,"vw":363.178665},{"c":364.98,"h":366.825,"l":362.73,"n":1641,"o":366.04,"t":"2026-10-15T14:15:00Z","v":36042,"vw":364.287892},{"c":362.06,"h":364.96,"l":361.03,"n":918,"o":364.395,"t":"2026-10-15T14:30:00Z","v":18633,"vw":363.220584},{"c":362.69,"h":362.69,"l":360.25,"n":1069,"o":362.5699,"t":"2026-10-15T14:45:00Z","v":19265,"vw":361.947069},{"c":363.57,"h":364,"l":362.52,"n":702,"o":362.7,"t":"2026-10-15T15:00:00Z","v":14401,"vw":363.300295},{"c":362.4301,"h":362.645,"l":361.55,"n":551,"o":362.285,"t":"2026-10-15T15:15:00Z","v":6998,"vw":362.077231},{"c":362.685,"h":363.31,"l":362.12,"n":482,"o":362.43,"t":"2026-10-15T15:30:00Z","v":7178,"vw":362.636645},{"c":362.26,"h":363.34,"l":361.62,"n":444,"o":362.576929,"t":"2026-10-15T15:45:00Z","v":14034,"vw":362.315999},{"c":361.865,"h":362.115,"l":360.855,"n":504,"o":361.84,"t":"2026-10-15T16:00:00Z","v":11955,"vw":361.57779},{"c":360.914281,"h":362,"l":360.11,"n":910,"o":362,"t":"2026-10-15T16:15:00Z","v":24862,"vw":361.185762},{"c":361.3,"h":362.225,"l":360.37,"n":1053,"o":360.875,"t":"2026-10-15T16:30:00Z","v":18516,"vw":361.482004},{"c":361.955,"h":362.06,"l":360.05,"n":965,"o":361.39,"t":"2026-10-15T16:45:00Z","v":21661,"vw":361.385575},{"c":361.585,"h":362.15,"l":361.155,"n":692,"o":361.97,"t":"2026-10-15T17:00:00Z","v":8965,"vw":361.635459},{"c":361.21,"h":361.58,"l":360.71,"n":769,"o":361.4,"t":"2026-10-15T17:15:00Z","v":7711,"vw":361.087256},{"c":361.43,"h":361.89,"l":361.135,"n":849,"o":361.305,"t":"2026-10-15T17:30:00Z","v":10864,"vw":361.552432},{"c":361.94,"h":362.36,"l":361.14,"n":884,"o":361.34,"t":"2026-10-15T17:45:00Z","v":14826,"vw":361.680681},{"c":361.7,"h":362.46,"l":361.7,"n":731,"o":362.18,"t":"2026-10-15T18:00:00Z","v":10453,"vw":362.150009},{"c":362.3,"h":362.58,"l":361.7,"n":1329,"o":361.92,"t":"2026-10-15T18:15:00Z","v":74709,"vw":362.020356},{"c":361.85,"h":362.68,"l":361.6701,"n":878,"o":362.2,"t":"2026-10-15T18:30:00Z","v":13658,"vw":362.289041},{"c":362.55,"h":362.63,"l":361.74,"n":950,"o":361.85,"t":"2026-10-15T18:45:00Z","v":14957,"vw":362.089148},{"c":363.665,"h":364.47,"l":362.646,"n":845,"o":362.7,"t":"2026-10-15T19:00:00Z","v":15689,"vw":363.845241},{"c":364,"h":364.67,"l":363.49,"n":876,"o":363.49,"t":"2026-10-15T19:15:00Z","v":14932,"vw":364.157541},{"c":365.05,"h":365.05,"l":363.71,"n":1316,"o":363.9,"t":"2026-10-15T19:30:00Z","v":25639,"vw":364.401845},{"c":363.65,"h":365.39,"l":363.51,"n":4322,"o":365.06,"t":"2026-10-15T19:45:00Z","v":100656,"vw":364.215021},{"c":363.62,"h":363.75,"l":363.62,"n":97,"o":363.75,"t":"2026-10-15T20:00:00Z","v":131629,"vw":363.620558},{"c":365.5,"h":365.5,"l":364,"n":58,"o":364,"t":"2026-10-16T08:00:00Z","v":1041,"vw":364.758344},{"c":366.61,"h":366.61,"l":366.61,"n":10,"o":366.61,"t":"2026-10-16T08:15:00Z","v":140,"vw":366.61},{"c":366.65,"h":367.51,"l":366.65,"n":14,"o":367.51,"t":"2026-10-16T09:00:00Z","v":302,"vw":367.049918},{"c":366.7,"h":366.7,"l":366.7,"n":1,"o":366.7,"t":"2026-10-16T09:30:00Z","v":54,"vw":366.7},{"c":366.3,"h":367.51,"l":365.5,"n":58,"o":365.5,"t":"2026-10-16T09:45:00Z","v":1018,"vw":366.250639},{"c":366,"h":366.5,"l":365.83,"n":44,"o":366,"t":"2026-10-16T11:15:00Z","v":1126,"vw":365.977887},{"c":365.91,"h":365.91,"l":365.91,"n":7,"o":365.91,"t":"2026-10-16T11:45:00Z","v":364,"vw":365.91},{"c":366.44,"h":366.44,"l":366.44,"n":7,"o":366.44,"t":"2026-10-16T13:00:00Z","v":161,"vw":366.44},{"c":366.4275,"h":369.93,"l":365.69,"n":520,"o":367.78,"t":"2026-10-16T13:30:00Z","v":20326,"vw":367.651813},{"c":364.64,"h":367.27,"l":364.64,"n":817,"o":366.665,"t":"2026-10-16T13:45:00Z","v":23077,"vw":365.942657},{"c":360.0025,"h":364.38,"l":359.9,"n":569,"o":364.38,"t":"2026-10-16T14:00:00Z","v":12949,"vw":361.986927},{"c":359.38,"h":361.59,"l":359.38,"n":332,"o":359.905,"t":"2026-10-16T14:15:00Z","v":13220,"vw":360.690681},{"c":360.06,"h":360.135,"l":357.44,"n":386,"o":358.68,"t":"2026-10-16T14:30:00Z","v":10467,"vw":359.303629},{"c":358.87,"h":361.13,"l":358.005,"n":403,"o":361.01,"t":"2026-10-16T14:45:00Z","v":10414,"vw":360.345934},{"c":357.815,"h":359.11,"l":356.29,"n":400,"o":358.475,"t":"2026-10-16T15:00:00Z","v":7072,"vw":357.868359},{"c":356.27,"h":357.86,"l":356.17,"n":484,"o":357.86,"t":"2026-10-16T15:15:00Z","v":6819,"vw":356.91061},{"c":356.38,"h":356.57,"l":355.47,"n":450,"o":356.27,"t":"2026-10-16T15:30:00Z","v":11324,"vw":356.196916},{"c":355.56,"h":357,"l":354.04,"n":609,"o":356.72,"t":"2026-10-16T15:45:00Z","v":11806,"vw":355.354343},{"c":356.68,"h":356.93,"l":354.85,"n":631,"o":355.57,"t":"2026-10-16T16:00:00Z","v":10700,"vw":356.20915},{"c":356.98,"h":356.98,"l":355.87,"n":569,"o":356.635,"t":"2026-10-16T16:15:00Z","v":7527,"vw":356.398855},{"c":356.985,"h":357.1,"l":356.26,"n":508,"o":356.87,"t":"2026-10-16T16:30:00Z","v":5192,"vw":356.696787},{"c":357.89,"h":358.17,"l":356.77,"n":713,"o":356.77,"t":"2026-10-16T16:45:00Z","v":13809,"vw":357.734556},{"c":355.83,"h":357.95,"l":355.59,"n":692,"o":357.91,"t":"2026-10-16T17:00:00Z","v":14198,"vw":357.183653},{"c":356.33,"h":356.77,"l":355.34,"n":585,"o":355.855,"t":"2026-10-16T17:15:00Z","v":5968,"vw":356.154039},{"c":357.56,"h":357.99,"l":356.61,"n":863,"o":356.62,"t":"2026-10-16T17:30:00Z","v":10642,"vw":357.2497},{"c":358.41,"h":358.5,"l":357.1,"n":635,"o":357.48,"t":"2026-10-16T17:45:00Z","v":8286,"vw":357.992281},{"c":358.31,"h":358.5,"l":357.1201,"n":791,"o":358.3875,"t":"2026-10-16T18:00:00Z","v":19426,"vw":358.005233},{"c":357.74,"h":359.01,"l":357.72,"n":698,"o":358.48,"t":"2026-10-16T18:15:00Z","v":12751,"vw":358.431285},{"c":357.9,"h":357.9,"l":357.41,"n":580,"o":357.775,"t":"2026-10-16T18:30:00Z","v":9653,"vw":357.670985},{"c":358.45,"h":358.54,"l":357.8,"n":618,"o":357.92,"t":"2026-10-16T18:45:00Z","v":10298,"vw":358.265383},{"c":358.25,"h":358.76,"l":358.14,"n":647,"o":358.395,"t":"2026-10-16T19:00:00Z","v":9492,"vw":358.47919},{"c":359.01,"h":359.16,"l":358.32,"n":975,"o":358.32,"t":"2026-10-16T19:15:00Z","v":28727,"vw":358.883665},{"c":360.1,"h":360.27,"l":359.01,"n":1637,"o":359.01,"t":"2026-10-16T19:30:00Z","v":25004,"vw":359.620101},{"c":361.16,"h":361.2,"l":360.1,"n":3269,"o":360.24,"t":"2026-10-16T19:45:00Z","v":63330,"vw":360.804594},{"c":360.87,"h":360.87,"l":360.87,"n":71,"o":360.87,"t":"2026-10-16T20:00:00Z","v":81821,"vw":360.87},{"c":357.51,"h":357.51,"l":357.51,"n":3,"o":357.51,"t":"2026-10-16T20:30:00Z","v":59,"vw":357.51},{"c":358,"h":358,"l":358,"n":2,"o":358,"t":"2026-10-16T22:30:00Z","v":73,"vw":358},{"c":357.25,"h":359.87,"l":356.385,"n":284,"o":356.68,"t":"2026-10-19T13:30:00Z","v":7481,"vw":357.963893},{"c":356.8375,"h":358.59,"l":355.55,"n":429,"o":356.865,"t":"2026-10-19T13:45:00Z","v":13949,"vw":357.154285},{"c":359.28,"h":359.6,"l":357.26,"n":367,"o":357.26,"t":"2026-10-19T14:00:00Z","v":6535,"vw":358.54576},{"c":358.75,"h":359.9,"l":358.135,"n":288,"o":358.6001,"t":"2026-10-19T14:15:00Z","v":3737,"vw":358.848308},{"c":358.84,"h":359.345,"l":358.465,"n":358,"o":358.75,"t":"2026-10-19T14:30:00Z","v":4211,"vw":358.794687},{"c":358.63,"h":359.66,"l":358.4,"n":371,"o":358.7725,"t":"2026-10-19T14:45:00Z","v":6087,"vw":359.177827},{"c":358.5881,"h":359.04,"l":357.8,"n":450,"o":359.04,"t":"2026-10-19T15:00:00Z","v":11681,"vw":358.429831},{"c":358.965,"h":359.14,"l":358.04,"n":450,"o":358.775,"t":"2026-10-19T15:15:00Z","v":8048,"vw":358.756948},{"c":358.72,"h":359.12,"l":358.28,"n":389,"o":358.785,"t":"2026-10-19T15:30:00Z","v":9089,"vw":358.668251},{"c":358.52,"h":358.72,"l":358.085,"n":436,"o":358.5001,"t":"2026-10-19T15:45:00Z","v":7794,"vw":358.35367},{"c":358.77,"h":358.77,"l":357.73,"n":430,"o":358.38,"t":"2026-10-19T16:00:00Z","v":4779,"vw":358.182808},{"c":359.26,"h":359.31,"l":358.685,"n":355,"o":358.86,"t":"2026-10-19T16:15:00Z","v":5314,"vw":359.045523},{"c":359.76,"h":359.76,"l":359.1,"n":440,"o":359.37,"t":"2026-10-19T16:30:00Z","v":7284,"vw":359.404721},{"c":360.36,"h":360.36,"l":359.65,"n":427,"o":359.8,"t":"2026-10-19T16:45:00Z","v":5786,"vw":359.905045},{"c":361.44,"h":361.44,"l":360.265,"n":351,"o":360.39,"t":"2026-10-19T17:00:00Z","v":6810,"vw":360.653167},{"c":361.745,"h":361.97,"l":361.18,"n":248,"o":361.41,"t":"2026-10-19T17:15:00Z","v":3884,"vw":361.524215},{"c":362.37,"h":362.37,"l":361.25,"n":489,"o":361.95,"t":"2026-10-19T17:30:00Z","v":7320,"vw":361.612337},{"c":362.15,"h":362.43,"l":361.5,"n":377,"o":362.43,"t":"2026-10-19T17:45:00Z","v":6978,"vw":361.888063},{"c":361.375,"h":362.56,"l":361.31,"n":480,"o":362.165,"t":"2026-10-19T18:00:00Z","v":7324,"vw":362.009172},{"c":362.13,"h":362.14,"l":361.525,"n":443,"o":361.6,"t":"2026-10-19T18:15:00Z","v":6656,"vw":361.836903},{"c":362.06,"h":362.445,"l":361.63,"n":665,"o":361.825,"t":"2026-10-19T18:30:00Z","v":18628,"vw":362.108277},{"c":362.7125,"h":363.14,"l":361.96,"n":785,"o":362.06,"t":"2026-10-19T18:45:00Z","v":16733,"vw":362.581144},{"c":361.69,"h":362.78,"l":361.685,"n":663,"o":362.65,"t":"2026-10-19T19:00:00Z","v":15467,"vw":362.225909},{"c":361.99,"h":361.99,"l":361.16,"n":695,"o":361.755,"t":"2026-10-19T19:15:00Z","v":11611,"vw":361.701623},{"c":361.37,"h":361.9999,"l":360.6375,"n":1031,"o":361.99,"t":"2026-10-19T19:30:00Z","v":18931,"vw":361.381809},{"c":360.14,"h":361.29,"l":359.76,"n":3247,"o":361.29,"t":"2026-10-19T19:45:00Z","v":65044,"vw":360.53046},{"c":360.09,"h":360.34,"l":360.09,"n":63,"o":360.34,"t":"2026-10-19T20:00:00Z","v":76243,"vw":360.090346},{"c":362,"h":362,"l":360.5,"n":47,"o":360.5,"t":"2026-10-20T10:00:00Z","v":790,"vw":360.870826},{"c":362.5,"h":362.5,"l":362.5,"n":2,"o":362.5,"t":"2026-10-20T10:30:00Z","v":81,"vw":362.5},{"c":360.06,"h":360.06,"l":360,"n":10,"o":360.01,"t":"2026-10-20T12:00:00Z","v":227,"vw":360.029444},{"c":362.7,"h":364.01,"l":362.7,"n":52,"o":363.01,"t":"2026-10-20T12:30:00Z","v":1797,"vw":363.084622},{"c":363.12,"h":363.5,"l":360.1,"n":39,"o":362.51,"t":"2026-10-20T12:45:00Z","v":856,"vw":362.751334},{"c":363.01,"h":364.21,"l":362.1,"n":65,"o":364.01,"t":"2026-10-20T13:00:00Z","v":1703,"vw":363.597922},{"c":363.37,"h":363.5,"l":362.82,"n":47,"o":363.45,"t":"2026-10-20T13:15:00Z","v":962,"vw":363.336713},{"c":368.61,"h":371.6205,"l":366.46,"n":471,"o":366.46,"t":"2026-10-20T13:30:00Z","v":14653,"vw":368.191904},{"c":372.825,"h":375,"l":369.02,"n":729,"o":369.92,"t":"2026-10-20T13:45:00Z","v":32881,"vw":370.641676},{"c":370.53,"h":372.035,"l":368.74,"n":681,"o":371.88,"t":"2026-10-20T14:00:00Z","v":20408,"vw":370.915521},{"c":368.675,"h":372.33,"l":368.585,"n":817,"o":370.53,"t":"2026-10-20T14:15:00Z","v":20971,"vw":370.721968},{"c":369.885,"h":370.91,"l":368.525,"n":677,"o":368.675,"t":"2026-10-20T14:30:00Z","v":14218,"vw":369.632476},{"c":372.12,"h":372.32,"l":369.89,"n":1049,"o":369.98,"t":"2026-10-20T14:45:00Z","v":23461,"vw":371.276819},{"c":372.01,"h":372.6899,"l":371,"n":612,"o":371.9,"t":"2026-10-20T15:00:00Z","v":15038,"vw":371.792141},{"c":371.74,"h":371.9275,"l":371.44,"n":325,"o":371.9275,"t":"2026-10-20T15:15:00Z","v":5326,"vw":371.611478},{"c":372.34,"h":372.41,"l":371.08,"n":486,"o":371.47,"t":"2026-10-20T15:30:00Z","v":7768,"vw":371.732366},{"c":371.57,"h":372.365,"l":371.37,"n":292,"o":372.365,"t":"2026-10-20T15:45:00Z","v":4966,"vw":371.857636},{"c":371.555,"h":372.53,"l":371.39,"n":569,"o":371.74,"t":"2026-10-20T16:00:00Z","v":11540,"vw":371.895545},{"c":373.16,"h":373.595,"l":371.77,"n":637,"o":371.77,"t":"2026-10-20T16:15:00Z","v":9991,"vw":372.893234},{"c":374.145,"h":374.29,"l":372.92,"n":582,"o":373.2,"t":"2026-10-20T16:30:00Z","v":8787,"vw":373.50333},{"c":375.13,"h":375.28,"l":373.11,"n":749,"o":374.282,"t":"2026-10-20T16:45:00Z","v":15575,"vw":374.418337},{"c":376.115,"h":376.23,"l":374.64,"n":1173,"o":374.99,"t":"2026-10-20T17:00:00Z","v":40802,"vw":375.352568},{"c":375.675,"h":376.18,"l":375.3001,"n":835,"o":376.079,"t":"2026-10-20T17:15:00Z","v":19264,"vw":375.874417},{"c":375.8,"h":376.01,"l":375.44,"n":604,"o":375.615,"t":"2026-10-20T17:30:00Z","v":8576,"vw":375.699388},{"c":375.495,"h":376.02,"l":375.14,"n":726,"o":375.9,"t":"2026-10-20T17:45:00Z","v":20483,"vw":375.513545},{"c":375.76,"h":376.21,"l":375.15,"n":720,"o":375.525,"t":"2026-10-20T18:00:00Z","v":17679,"vw":375.847645},{"c":375.37,"h":376,"l":375.365,"n":534,"o":375.78,"t":"2026-10-20T18:15:00Z","v":10250,"vw":375.727515},{"c":376.985,"h":377.57,"l":375.21,"n":1187,"o":375.24,"t":"2026-10-20T18:30:00Z","v":31827,"vw":376.674799},{"c":376.545,"h":377.31,"l":376.025,"n":795,"o":377.155,"t":"2026-10-20T18:45:00Z","v":24686,"vw":376.793974},{"c":376.87,"h":377.62,"l":376.205,"n":844,"o":376.5975,"t":"2026-10-20T19:00:00Z","v":16075,"vw":376.915419},{"c":376.09,"h":377.2,"l":375.8,"n":1043,"o":376.705,"t":"2026-10-20T19:15:00Z","v":28772,"vw":376.702612},{"c":376.055,"h":376.455,"l":375.05,"n":1592,"o":376.095,"t":"2026-10-20T19:30:00Z","v":47921,"vw":375.969269},{"c":377.17,"h":377.9,"l":375.51,"n":4165,"o":376.055,"t":"2026-10-20T19:45:00Z","v":111469,"vw":376.895097},{"c":377.17,"h":377.17,"l":377.17,"n":51,"o":377.17,"t":"2026-10-20T20:00:00Z","v":107080,"vw":377.17},{"c":377.17,"h":377.17,"l":377.17,"n":1,"o":377.17,"t":"2026-10-20T20:15:00Z","v":6483,"vw":377.17},{"c":376.99,"h":376.99,"l":376.99,"n":30,"o":376.99,"t":"2026-10-21T10:30:00Z","v":104,"vw":376.99},{"c":376,"h":376,"l":375.98,"n":18,"o":375.98,"t":"2026-10-21T13:15:00Z","v":363,"vw":375.990875},{"c":375.56,"h":376.813,"l":372.8875,"n":822,"o":374.89,"t":"2026-10-21T13:30:00Z","v":19154,"vw":375.058102},{"c":376.77,"h":377.3511,"l":373.7178,"n":646,"o":375.9,"t":"2026-10-21T13:45:00Z","v":10791,"vw":376.052859},{"c":377.91,"h":377.92,"l":375.5,"n":432,"o":376.52,"t":"2026-10-21T14:00:00Z","v":8021,"vw":376.904775},{"c":376.7,"h":378.175,"l":376.13,"n":394,"o":377.96,"t":"2026-10-21T14:15:00Z","v":7905,"vw":377.459222},{"c":376.44,"h":377.47,"l":376.21,"n":882,"o":376.65,"t":"2026-10-21T14:30:00Z","v":38233,"vw":376.933898},{"c":377.15,"h":377.2,"l":376.07,"n":1155,"o":376.87,"t":"2026-10-21T14:45:00Z","v":53127,"vw":376.689123},{"c":375.435,"h":377.09,"l":375.425,"n":861,"o":377.02,"t":"2026-10-21T15:00:00Z","v":18694,"vw":376.101843},{"c":375.715,"h":375.75,"l":374.52,"n":811,"o":375.59,"t":"2026-10-21T15:15:00Z","v":15559,"vw":375.178205},{"c":374.56,"h":375.66,"l":374.215,"n":530,"o":375.65,"t":"2026-10-21T15:30:00Z","v":8801,"vw":374.965722},{"c":375.179,"h":375.179,"l":374.54,"n":519,"o":374.54,"t":"2026-10-21T15:45:00Z","v":9749,"vw":374.888382},{"c":375.275,"h":375.45,"l":374.91,"n":469,"o":374.91,"t":"2026-10-21T16:00:00Z","v":8256,"vw":375.233669},{"c":373.79,"h":375.3,"l":373.74,"n":513,"o":375,"t":"2026-10-21T16:15:00Z","v":12468,"vw":374.439691},{"c":373.355,"h":374.4699,"l":372.77,"n":852,"o":373.9,"t":"2026-10-21T16:30:00Z","v":16534,"vw":373.433513},{"c":371.8,"h":373.28,"l":371.79,"n":761,"o":373.18,"t":"2026-10-21T16:45:00Z","v":13707,"vw":372.678311},{"c":373.47,"h":374.04,"l":371.61,"n":1121,"o":372.015,"t":"2026-10-21T17:00:00Z","v":28522,"vw":373.011872},{"c":372.475,"h":373.47,"l":372.455,"n":554,"o":373.47,"t":"2026-10-21T17:15:00Z","v":12383,"vw":373.134548},{"c":373.26,"h":373.49,"l":372.13,"n":740,"o":372.47,"t":"2026-10-21T17:30:00Z","v":20908,"vw":372.813433},{"c":371.82,"h":374.07,"l":371.78,"n":872,"o":373.26,"t":"2026-10-21T17:45:00Z","v":85659,"vw":372.585477},{"c":371.68,"h":372.86,"l":371.45,"n":797,"o":372.04,"t":"2026-10-21T18:00:00Z","v":54570,"vw":372.015234},{"c":374.06,"h":374.085,"l":371.64,"n":897,"o":371.865,"t":"2026-10-21T18:15:00Z","v":58294,"vw":372.396933},{"c":372.96,"h":374.17,"l":372.65,"n":742,"o":374.05,"t":"2026-10-21T18:30:00Z","v":16395,"vw":373.355144},{"c":372.45,"h":373.29,"l":372.25,"n":909,"o":373.145,"t":"2026-10-21T18:45:00Z","v":22243,"vw":372.813292},{"c":373.48,"h":373.61,"l":372.175,"n":830,"o":372.47,"t":"2026-10-21T19:00:00Z","v":17161,"vw":372.858485},{"c":375.19,"h":375.205,"l":373.37,"n":893,"o":373.37,"t":"2026-10-21T19:15:00Z","v":14940,"vw":374.506192},{"c":376,"h":376.6,"l":374.81,"n":1674,"o":375.2,"t":"2026-10-21T19:30:00Z","v":41190,"vw":375.749882},{"c":375.67,"h":376.09,"l":374.82,"n":4180,"o":375.875,"t":"2026-10-21T19:45:00Z","v":108257,"vw":375.560957},{"c":375.76,"h":375.76,"l":375.67,"n":78,"o":375.67,"t":"2026-10-21T20:00:00Z","v":128116,"vw":375.759072},{"c":375,"h":375,"l":374,"n":19,"o":374.43,"t":"2026-10-22T11:00:00Z","v":577,"vw":374.6357},{"c":377,"h":379,"l":377,"n":63,"o":377.49,"t":"2026-10-22T12:30:00Z","v":696,"vw":378.037546},{"c":377.2,"h":377.2,"l":377.2,"n":3,"o":377.2,"t":"2026-10-22T13:15:00Z","v":170,"vw":377.2},{"c":383.89,"h":385.81,"l":380.01,"n":640,"o":382.87,"t":"2026-10-22T13:30:00Z","v":32867,"vw":383.309778},{"c":386,"h":387,"l":383.875,"n":1052,"o":383.985,"t":"2026-10-22T13:45:00Z","v":105629,"vw":385.283761},{"c":385.38,"h":386.465,"l":384.6901,"n":589,"o":385.99,"t":"2026-10-22T14:00:00Z","v":15292,"vw":385.357648},{"c":386.475,"h":386.53,"l":384.78,"n":687,"o":384.78,"t":"2026-10-22T14:15:00Z","v":20433,"vw":385.76711},{"c":386.78,"h":386.88,"l":385.19,"n":895,"o":386.46,"t":"2026-10-22T14:30:00Z","v":27252,"vw":385.842481},{"c":390.535,"h":390.54,"l":386.81,"n":1300,"o":386.81,"t":"2026-10-22T14:45:00Z","v":40816,"vw":388.258788},{"c":392.02,"h":392.16,"l":389.71,"n":1238,"o":390.445,"t":"2026-10-22T15:00:00Z","v":35766,"vw":390.516168},{"c":391.63,"h":391.7,"l":389.39,"n":1181,"o":391.63,"t":"2026-10-22T15:15:00Z","v":29287,"vw":390.459906},{"c":391.99,"h":392.94,"l":391.12,"n":1300,"o":391.44,"t":"2026-10-22T15:30:00Z","v":32085,"vw":391.886112},{"c":393.24,"h":393.39,"l":391.78,"n":1050,"o":392.355,"t":"2026-10-22T15:45:00Z","v":34106,"vw":392.472598},{"c":393.505,"h":394.91,"l":393.12,"n":840,"o":393.37,"t":"2026-10-22T16:00:00Z","v":19135,"vw":393.859352},{"c":394.665,"h":394.665,"l":392.9,"n":829,"o":394.13,"t":"2026-10-22T16:15:00Z","v":20780,"vw":393.760126},{"c":392.48,"h":394.75,"l":391.74,"n":837,"o":394.68,"t":"2026-10-22T16:30:00Z","v":15155,"vw":393.045803},{"c":392.665,"h":393.06,"l":390.9,"n":1058,"o":392.66,"t":"2026-10-22T16:45:00Z","v":22158,"vw":392.021632},{"c":392.175,"h":392.65,"l":391.15,"n":677,"o":392.48,"t":"2026-10-22T17:00:00Z","v":11963,"vw":392.066807},{"c":391.8,"h":392.395,"l":391.1,"n":831,"o":392.35,"t":"2026-10-22T17:15:00Z","v":13465,"vw":391.647392},{"c":393.32,"h":393.64,"l":391.825,"n":919,"o":391.825,"t":"2026-10-22T17:30:00Z","v":45339,"vw":392.600131},{"c":393.2,"h":393.61,"l":392.51,"n":808,"o":393.44,"t":"2026-10-22T17:45:00Z","v":25254,"vw":393.211955},{"c":392.8625,"h":393.72,"l":392.59,"n":873,"o":393.37,"t":"2026-10-22T18:00:00Z","v":24414,"vw":393.026582},{"c":392.07,"h":393.15,"l":391.9825,"n":1158,"o":393.04,"t":"2026-10-22T18:15:00Z","v":20874,"vw":392.454842},{"c":390.68,"h":392.065,"l":390.45,"n":1110,"o":392.065,"t":"2026-10-22T18:30:00Z","v":26436,"vw":390.953971},{"c":391.73,"h":391.76,"l":390.4,"n":946,"o":390.63,"t":"2026-10-22T18:45:00Z","v":15624,"vw":390.963945},{"c":393.28,"h":393.88,"l":391.13,"n":1329,"o":391.74,"t":"2026-10-22T19:00:00Z","v":43528,"vw":392.890404},{"c":391.83,"h":393.82,"l":391.83,"n":1262,"o":393.275,"t":"2026-10-22T19:15:00Z","v":26939,"vw":392.925337},{"c":391.995,"h":392.52,"l":391.325,"n":2093,"o":392.095,"t":"2026-10-22T19:30:00Z","v":44150,"vw":391.87801},{"c":392.39,"h":393.09,"l":391.85,"n":5842,"o":392.105,"t":"2026-10-22T19:45:00Z","v":149754,"vw":392.603111},{"c":392.45,"h":392.56,"l":392.45,"n":65,"o":392.56,"t":"2026-10-22T20:00:00Z","v":102592,"vw":392.450091},{"c":392.45,"h":392.45,"l":392.45,"n":1,"o":392.45,"t":"2026-10-22T20:15:00Z","v":8772,"vw":392.45},{"c":392.45,"h":392.45,"l":392.45,"n":1,"o":392.45,"t":"2026-10-22T22:15:00Z","v":161,"vw":392.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":4.776795096322242,"strike":481.34851138353764,"iv":0.6162758318739054,"gamma":0.003583362521891418,"theta":-0.272969527145359,"vega":0.25616199649737303,"rho":0.04104465272441894,"breakevenPct":23.869360805162415},{"delta":0.2,"premium":5.056260296540363,"strike":439.50576606260296,"iv":0.4325607907742998,"gamma":0.005839538714991763,"theta":-0.23868451400329488,"vega":0.3093859967051071,"rho":0.05546696783142207,"breakevenPct":13.27864093748078},{"delta":0.25,"premium":6.827265238879736,"strike":431.2685337726524,"iv":0.43857397034596374,"gamma":0.006498517298187809,"theta":-0.2750930807248765,"vega":0.3508192751235585,"rho":0.06931409219029906,"breakevenPct":11.630984586961945},{"delta":0.3,"premium":8.857449856733524,"strike":423.93982808022923,"iv":0.44592378223495704,"gamma":0.007024212034383954,"theta":-0.30615272206303723,"vega":0.38277392550143263,"rho":0.08307115886328881,"breakevenPct":10.280870922910632},{"delta":0.35,"premium":11.076482479784366,"strike":416.9676549865229,"iv":0.45292008086253366,"gamma":0.0073909703504043125,"theta":-0.3322822102425876,"vega":0.4080118598382749,"rho":0.09673039114566083,"breakevenPct":9.069725434146337},{"delta":0.4,"premium":13.468665768194072,"strike":410.22911051212935,"iv":0.4591869272237197,"gamma":0.007593126684636119,"theta":-0.35357601078167117,"vega":0.42714932614555257,"rho":0.11029008453662287,"breakevenPct":7.96223118367269},{"delta":0.45,"premium":15.57092050209205,"strike":403.26359832635984,"iv":0.44606192468619243,"gamma":0.00800418410041841,"theta":-0.35268326359832636,"vega":0.4362205020920502,"rho":0.12404876794446841,"breakevenPct":6.723026838693312},{"delta":0.5,"premium":18.370345252774353,"strike":396.7200986436498,"iv":0.4464877928483354,"gamma":0.008068803945745993,"theta":-0.3572462392108508,"vega":0.43928323057953145,"rho":0.1373885725157516,"breakevenPct":5.769000865441252},{"delta":0.55,"premium":21.792046855733666,"strike":390.5548705302096,"iv":0.45943477188655985,"gamma":0.007822194821208384,"theta":-0.36729556103575833,"vega":0.437372009864365,"rho":0.1503537284611758,"breakevenPct":5.0699241651021305},{"delta":0.6,"premium":25.154667519181583,"strike":384.18158567774935,"iv":0.4583890025575448,"gamma":0.0076254475703324805,"theta":-0.3587159846547315,"vega":0.42527225063938623,"rho":0.16332168996228674,"breakevenPct":4.302778238484134},{"delta":0.65,"premium":29.182518518518517,"strike":377.43703703703704,"iv":0.46310488888888884,"gamma":0.007243703703703704,"theta":-0.35010592592592593,"vega":0.4084472592592593,"rho":0.17582755939137262,"breakevenPct":3.6105377896688964},{"delta":0.7,"premium":34.478814814814804,"strike":370.02962962962965,"iv":0.4813271111111111,"gamma":0.006502962962962964,"theta":-0.34492074074074075,"vega":0.38459540740740744,"rho":0.18745947020153977,"breakevenPct":3.0726065599297896},{"delta":0.75,"premium":39.90465116279069,"strike":362.27906976744185,"iv":0.48472,"gamma":0.005882325581395349,"theta":-0.3199613953488372,"vega":0.3502190697674419,"rho":0.19896235944051724,"breakevenPct":2.4802448541808055},{"delta":0.8,"premium":46.98349514563107,"strike":353.1456310679612,"iv":0.4971467961165048,"gamma":0.005083106796116505,"theta":-0.29285941747572813,"vega":0.30850135922330096,"rho":0.2092220759016148,"breakevenPct":1.956714540347113},{"delta":0.85,"premium":53.70383973288814,"strike":344.35726210350583,"iv":0.4884624373956594,"gamma":0.004292153589315526,"theta":-0.24621936560934896,"vega":0.25579866444073457,"rho":0.21972433540558017,"breakevenPct":1.4297622210202565},{"delta":0.9,"premium":65.43358778625955,"strike":330.87786259541986,"iv":0.50898893129771,"gamma":0.003079007633587785,"theta":-0.20105381679389311,"vega":0.1940076335877862,"rho":0.2263593407645581,"breakevenPct":0.9839343563968399}],"put":[{"delta":0.1,"premium":3.0740384615384624,"strike":327.46153846153845,"iv":0.5443023076923077,"gamma":0.002898461538461538,"theta":-0.1784223076923077,"vega":0.1940946153846154,"rho":-0.034228377755690396,"breakevenPct":17.342973627213663},{"delta":0.15,"premium":4.690254237288135,"strike":342.3728813559322,"iv":0.512535593220339,"gamma":0.00413728813559322,"theta":-0.22033389830508474,"vega":0.257664406779661,"rho":-0.051427797479863854,"breakevenPct":13.955248536464753},{"delta":0.2,"premium":6.484803256445048,"strike":354.3419267299864,"iv":0.4820729986431479,"gamma":0.00520393487109905,"theta":-0.24716974219810042,"vega":0.30706458616010857,"rho":-0.06876439961353381,"breakevenPct":11.362689903544045},{"delta":0.25,"premium":8.938225806451614,"strike":361.33870967741933,"iv":0.5027156451612903,"gamma":0.005707096774193549,"theta":-0.2924216129032258,"vega":0.3507556451612903,"rho":-0.0864175390901605,"breakevenPct":10.204998376616706},{"delta":0.3,"premium":11.276935483870965,"strike":369.4032258064516,"iv":0.4961833870967742,"gamma":0.006352258064516129,"theta":-0.3148409677419355,"vega":0.38422338709677417,"rho":-0.10403295069599514,"breakevenPct":8.74600832651786},{"delta":0.35,"premium":13.538721804511276,"strike":376.9624060150376,"iv":0.48080045112781955,"gamma":0.0069569924812030075,"theta":-0.32206992481203006,"vega":0.4082834586466165,"rho":-0.12160381834322517,"breakevenPct":7.396181880360215},{"delta":0.4,"premium":16.428751660026563,"strike":383.95750332005315,"iv":0.47802005312084994,"gamma":0.0072791500664010625,"theta":-0.332098406374502,"vega":0.4254171314741036,"rho":-0.13956700913606293,"breakevenPct":6.350171573442073},{"delta":0.45,"premium":19.67159090909091,"strike":390.5681818181818,"iv":0.48183068181818184,"gamma":0.007434090909090909,"theta":-0.3422227272727273,"vega":0.4373875,"rho":-0.15774536624980579,"breakevenPct":5.492014037688641},{"delta":0.5,"premium":22.13371212121212,"strike":396.8813131313131,"iv":0.4610604797979798,"gamma":0.007812878787878787,"theta":-0.32580858585858585,"vega":0.4394708333333333,"rho":-0.17538597631032277,"breakevenPct":4.510739964300929},{"delta":0.55,"premium":25.82617021276596,"strike":403.5886524822695,"iv":0.4574390070921986,"gamma":0.007820567375886524,"theta":-0.31798709219858157,"vega":0.43626539007092197,"rho":-0.19386313667258173,"breakevenPct":3.7425194879593473},{"delta":0.6,"premium":30.61122448979592,"strike":410.6122448979592,"iv":0.46797755102040817,"gamma":0.007487755102040816,"theta":-0.31587346938775507,"vega":0.42687551020408165,"rho":-0.2130778535983008,"breakevenPct":3.172118637237029},{"delta":0.65,"premium":34.373979591836736,"strike":416.98979591836735,"iv":0.4542020408163265,"gamma":0.007360204081632653,"theta":-0.2885137755102041,"vega":0.40787040816326525,"rho":-0.23154719803417895,"breakevenPct":2.505843718555066},{"delta":0.7,"premium":39.577135678391954,"strike":424.4221105527638,"iv":0.45128190954773867,"gamma":0.006946231155778895,"theta":-0.26427939698492464,"vega":0.38324572864321604,"rho":-0.2510465729758019,"breakevenPct":1.93783287695964},{"delta":0.75,"premium":46.337956204379566,"strike":433.0474452554745,"iv":0.45607427007299267,"gamma":0.006256204379562043,"theta":-0.23890729927007298,"vega":0.35039598540145983,"rho":-0.2716688605296377,"breakevenPct":1.4627368961409286},{"delta":0.8,"premium":54.67875989445911,"strike":443.13984168865437,"iv":0.46150395778364117,"gamma":0.0054488126649076506,"theta":-0.20615857519788916,"vega":0.3090709762532981,"rho":-0.29348154671196075,"breakevenPct":1.0164143727365833},{"delta":0.85,"premium":70.11099585062242,"strike":459.9585062240664,"iv":0.49888796680497927,"gamma":0.004202904564315352,"theta":-0.17844771784232366,"vega":0.2580087136929461,"rho":-0.32068079029206825,"breakevenPct":0.6631391582509829},{"delta":0.9,"premium":91.75769230769232,"strike":483.0769230769231,"iv":0.5342846153846155,"gamma":0.002976923076923076,"theta":-0.13070769230769225,"vega":0.19393846153846148,"rho":-0.35276924177445684,"breakevenPct":0.28813077609102744}]},"raw":{"call":[{"delta":0.15,"premium":4.776795096322242,"strike":481.34851138353764,"iv":0.6162758318739054,"gamma":0.003583362521891418,"theta":-0.272969527145359,"vega":0.25616199649737303,"rho":0.04104465272441894,"breakevenPct":23.869360805162415},{"delta":0.2,"premium":5.056260296540363,"strike":439.50576606260296,"iv":0.4325607907742998,"gamma":0.005839538714991763,"theta":-0.23868451400329488,"vega":0.3093859967051071,"rho":0.05546696783142207,"breakevenPct":13.27864093748078},{"delta":0.25,"premium":6.827265238879736,"strike":431.2685337726524,"iv":0.43857397034596374,"gamma":0.006498517298187809,"theta":-0.2750930807248765,"vega":0.3508192751235585,"rho":0.06931409219029906,"breakevenPct":11.630984586961945},{"delta":0.3,"premium":8.857449856733524,"strike":423.93982808022923,"iv":0.44592378223495704,"gamma":0.007024212034383954,"theta":-0.30615272206303723,"vega":0.38277392550143263,"rho":0.08307115886328881,"breakevenPct":10.280870922910632},{"delta":0.35,"premium":11.076482479784366,"strike":416.9676549865229,"iv":0.45292008086253366,"gamma":0.0073909703504043125,"theta":-0.3322822102425876,"vega":0.4080118598382749,"rho":0.09673039114566083,"breakevenPct":9.069725434146337},{"delta":0.4,"premium":13.468665768194072,"strike":410.22911051212935,"iv":0.4591869272237197,"gamma":0.007593126684636119,"theta":-0.35357601078167117,"vega":0.42714932614555257,"rho":0.11029008453662287,"breakevenPct":7.96223118367269},{"delta":0.45,"premium":15.57092050209205,"strike":403.26359832635984,"iv":0.44606192468619243,"gamma":0.00800418410041841,"theta":-0.35268326359832636,"vega":0.4362205020920502,"rho":0.12404876794446841,"breakevenPct":6.723026838693312},{"delta":0.5,"premium":18.370345252774353,"strike":396.7200986436498,"iv":0.4464877928483354,"gamma":0.008068803945745993,"theta":-0.3572462392108508,"vega":0.43928323057953145,"rho":0.1373885725157516,"breakevenPct":5.769000865441252},{"delta":0.55,"premium":21.792046855733666,"strike":390.5548705302096,"iv":0.45943477188655985,"gamma":0.007822194821208384,"theta":-0.36729556103575833,"vega":0.437372009864365,"rho":0.1503537284611758,"breakevenPct":5.0699241651021305},{"delta":0.6,"premium":25.154667519181583,"strike":384.18158567774935,"iv":0.4583890025575448,"gamma":0.0076254475703324805,"theta":-0.3587159846547315,"vega":0.42527225063938623,"rho":0.16332168996228674,"breakevenPct":4.302778238484134},{"delta":0.65,"premium":29.182518518518517,"strike":377.43703703703704,"iv":0.46310488888888884,"gamma":0.007243703703703704,"theta":-0.35010592592592593,"vega":0.4084472592592593,"rho":0.17582755939137262,"breakevenPct":3.6105377896688964},{"delta":0.7,"premium":34.478814814814804,"strike":370.02962962962965,"iv":0.4813271111111111,"gamma":0.006502962962962964,"theta":-0.34492074074074075,"vega":0.38459540740740744,"rho":0.18745947020153977,"breakevenPct":3.0726065599297896},{"delta":0.75,"premium":39.90465116279069,"strike":362.27906976744185,"iv":0.48472,"gamma":0.005882325581395349,"theta":-0.3199613953488372,"vega":0.3502190697674419,"rho":0.19896235944051724,"breakevenPct":2.4802448541808055},{"delta":0.8,"premium":46.98349514563107,"strike":353.1456310679612,"iv":0.4971467961165048,"gamma":0.005083106796116505,"theta":-0.29285941747572813,"vega":0.30850135922330096,"rho":0.2092220759016148,"breakevenPct":1.956714540347113},{"delta":0.85,"premium":53.70383973288814,"strike":344.35726210350583,"iv":0.4884624373956594,"gamma":0.004292153589315526,"theta":-0.24621936560934896,"vega":0.25579866444073457,"rho":0.21972433540558017,"breakevenPct":1.4297622210202565},{"delta":0.9,"premium":65.43358778625955,"strike":330.87786259541986,"iv":0.50898893129771,"gamma":0.003079007633587785,"theta":-0.20105381679389311,"vega":0.1940076335877862,"rho":0.2263593407645581,"breakevenPct":0.9839343563968399}],"put":[{"delta":0.1,"premium":3.0740384615384624,"strike":327.46153846153845,"iv":0.5443023076923077,"gamma":0.002898461538461538,"theta":-0.1784223076923077,"vega":0.1940946153846154,"rho":-0.034228377755690396,"breakevenPct":17.342973627213663},{"delta":0.15,"premium":4.690254237288135,"strike":342.3728813559322,"iv":0.512535593220339,"gamma":0.00413728813559322,"theta":-0.22033389830508474,"vega":0.257664406779661,"rho":-0.051427797479863854,"breakevenPct":13.955248536464753},{"delta":0.2,"premium":6.484803256445048,"strike":354.3419267299864,"iv":0.4820729986431479,"gamma":0.00520393487109905,"theta":-0.24716974219810042,"vega":0.30706458616010857,"rho":-0.06876439961353381,"breakevenPct":11.362689903544045},{"delta":0.25,"premium":8.938225806451614,"strike":361.33870967741933,"iv":0.5027156451612903,"gamma":0.005707096774193549,"theta":-0.2924216129032258,"vega":0.3507556451612903,"rho":-0.0864175390901605,"breakevenPct":10.204998376616706},{"delta":0.3,"premium":11.276935483870965,"strike":369.4032258064516,"iv":0.4961833870967742,"gamma":0.006352258064516129,"theta":-0.3148409677419355,"vega":0.38422338709677417,"rho":-0.10403295069599514,"breakevenPct":8.74600832651786},{"delta":0.35,"premium":13.538721804511276,"strike":376.9624060150376,"iv":0.48080045112781955,"gamma":0.0069569924812030075,"theta":-0.32206992481203006,"vega":0.4082834586466165,"rho":-0.12160381834322517,"breakevenPct":7.396181880360215},{"delta":0.4,"premium":16.428751660026563,"strike":383.95750332005315,"iv":0.47802005312084994,"gamma":0.0072791500664010625,"theta":-0.332098406374502,"vega":0.4254171314741036,"rho":-0.13956700913606293,"breakevenPct":6.350171573442073},{"delta":0.45,"premium":19.67159090909091,"strike":390.5681818181818,"iv":0.48183068181818184,"gamma":0.007434090909090909,"theta":-0.3422227272727273,"vega":0.4373875,"rho":-0.15774536624980579,"breakevenPct":5.492014037688641},{"delta":0.5,"premium":22.13371212121212,"strike":396.8813131313131,"iv":0.4610604797979798,"gamma":0.007812878787878787,"theta":-0.32580858585858585,"vega":0.4394708333333333,"rho":-0.17538597631032277,"breakevenPct":4.510739964300929},{"delta":0.55,"premium":25.82617021276596,"strike":403.5886524822695,"iv":0.4574390070921986,"gamma":0.007820567375886524,"theta":-0.31798709219858157,"vega":0.43626539007092197,"rho":-0.19386313667258173,"breakevenPct":3.7425194879593473},{"delta":0.6,"premium":30.61122448979592,"strike":410.6122448979592,"iv":0.46797755102040817,"gamma":0.007487755102040816,"theta":-0.31587346938775507,"vega":0.42687551020408165,"rho":-0.2130778535983008,"breakevenPct":3.172118637237029},{"delta":0.65,"premium":34.373979591836736,"strike":416.98979591836735,"iv":0.4542020408163265,"gamma":0.007360204081632653,"theta":-0.2885137755102041,"vega":0.40787040816326525,"rho":-0.23154719803417895,"breakevenPct":2.505843718555066},{"delta":0.7,"premium":39.577135678391954,"strike":424.4221105527638,"iv":0.45128190954773867,"gamma":0.006946231155778895,"theta":-0.26427939698492464,"vega":0.38324572864321604,"rho":-0.2510465729758019,"breakevenPct":1.93783287695964},{"delta":0.75,"premium":46.337956204379566,"strike":433.0474452554745,"iv":0.45607427007299267,"gamma":0.006256204379562043,"theta":-0.23890729927007298,"vega":0.35039598540145983,"rho":-0.2716688605296377,"breakevenPct":1.4627368961409286},{"delta":0.8,"premium":54.67875989445911,"strike":443.13984168865437,"iv":0.46150395778364117,"gamma":0.0054488126649076506,"theta":-0.20615857519788916,"vega":0.3090709762532981,"rho":-0.29348154671196075,"breakevenPct":1.0164143727365833},{"delta":0.85,"premium":70.11099585062242,"strike":459.9585062240664,"iv":0.49888796680497927,"gamma":0.004202904564315352,"theta":-0.17844771784232366,"vega":0.2580087136929461,"rho":-0.32068079029206825,"breakevenPct":0.6631391582509829},{"delta":0.9,"premium":91.75769230769232,"strike":483.0769230769231,"iv":0.5342846153846155,"gamma":0.002976923076923076,"theta":-0.13070769230769225,"vega":0.19393846153846148,"rho":-0.35276924177445684,"breakevenPct":0.28813077609102744}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}