{"symbol":"VBK","url":"https://intraalpha.com/companies/VBK","capturedAt":"2026-10-23T03:15:31.836Z","state":"partial","quote":{"symbol":"VBK","last_price":328.79,"prev_close":335.17,"regular_close":328.79,"change":-6.38,"change_pct":-1.9035,"regular_change":-6.38,"regular_change_pct":-1.9035,"extended_change":0,"extended_change_pct":0,"bid":326.13,"ask":330.95,"bid_size":120,"ask_size":120,"volume":167957,"vwap":328.432027,"open":330.75,"high":331.56,"low":326.66,"close":328.79,"trade_count":5179,"last_trade_at":"2026-10-23T00:00:00.033023128Z","last_quote_at":"2026-10-23T00:00:00.106045912Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:27.556998003-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:11.564Z","bars":[{"c":335.91,"h":335.91,"l":335.2,"n":2,"o":335.2,"t":"2026-10-16T09:40:00Z","v":97,"vw":335.580619},{"c":335.15,"h":335.15,"l":335.15,"n":2,"o":335.15,"t":"2026-10-16T13:25:00Z","v":136,"vw":335.15},{"c":334.46,"h":335.29,"l":334.27,"n":124,"o":335.29,"t":"2026-10-16T13:30:00Z","v":3764,"vw":335.123059},{"c":334.0313,"h":334.525,"l":333.82,"n":47,"o":334.38,"t":"2026-10-16T13:35:00Z","v":2092,"vw":333.984282},{"c":333.9,"h":334.33,"l":333.9,"n":21,"o":334.175,"t":"2026-10-16T13:40:00Z","v":405,"vw":334.148036},{"c":333.8,"h":334.1551,"l":333.8,"n":15,"o":334.1551,"t":"2026-10-16T13:45:00Z","v":193,"vw":334.002369},{"c":333.22,"h":333.5567,"l":332.85,"n":61,"o":333.5567,"t":"2026-10-16T13:50:00Z","v":4860,"vw":333.00278},{"c":332.86,"h":333.355,"l":332.815,"n":48,"o":333.355,"t":"2026-10-16T13:55:00Z","v":1141,"vw":333.009278},{"c":333.11,"h":333.51,"l":332.72,"n":98,"o":332.72,"t":"2026-10-16T14:00:00Z","v":2813,"vw":333.078508},{"c":332.15,"h":332.64,"l":332.145,"n":54,"o":332.5151,"t":"2026-10-16T14:05:00Z","v":1992,"vw":332.275146},{"c":332.25,"h":332.25,"l":331.75,"n":75,"o":331.875,"t":"2026-10-16T14:10:00Z","v":3328,"vw":332.010296},{"c":332.06,"h":332.4399,"l":332.06,"n":22,"o":332.1201,"t":"2026-10-16T14:15:00Z","v":379,"vw":332.188762},{"c":332.3596,"h":332.3596,"l":332.03,"n":62,"o":332.06,"t":"2026-10-16T14:20:00Z","v":1765,"vw":332.109807},{"c":331.32,"h":332.54,"l":331.32,"n":42,"o":332.29,"t":"2026-10-16T14:25:00Z","v":750,"vw":331.7241},{"c":331.97,"h":331.98,"l":331.33,"n":80,"o":331.52,"t":"2026-10-16T14:30:00Z","v":26263,"vw":331.50967},{"c":332.02,"h":332.06,"l":332.02,"n":40,"o":332.06,"t":"2026-10-16T14:35:00Z","v":237,"vw":332.033333},{"c":331.96,"h":332.05,"l":331.72,"n":97,"o":331.89,"t":"2026-10-16T14:40:00Z","v":2977,"vw":331.847267},{"c":332.44,"h":332.44,"l":331.97,"n":141,"o":331.97,"t":"2026-10-16T14:45:00Z","v":6184,"vw":332.266143},{"c":331.5,"h":332.5897,"l":331.5,"n":75,"o":332.5897,"t":"2026-10-16T14:50:00Z","v":2378,"vw":332.007595},{"c":331.444,"h":331.68,"l":331.39,"n":53,"o":331.59,"t":"2026-10-16T14:55:00Z","v":1003,"vw":331.528673},{"c":330.9,"h":331.38,"l":330.78,"n":53,"o":331.38,"t":"2026-10-16T15:00:00Z","v":1079,"vw":330.950057},{"c":329.9399,"h":330.795,"l":329.9399,"n":102,"o":330.795,"t":"2026-10-16T15:05:00Z","v":2951,"vw":330.149258},{"c":329.875,"h":329.9418,"l":329.47,"n":138,"o":329.75,"t":"2026-10-16T15:10:00Z","v":5841,"vw":329.803957},{"c":329.92,"h":330.02,"l":329.69,"n":133,"o":329.875,"t":"2026-10-16T15:15:00Z","v":6414,"vw":329.838611},{"c":329.47,"h":330.15,"l":329.195,"n":104,"o":329.82,"t":"2026-10-16T15:20:00Z","v":3617,"vw":329.549404},{"c":329.58,"h":329.9,"l":329.36,"n":46,"o":329.59,"t":"2026-10-16T15:25:00Z","v":1296,"vw":329.627945},{"c":329.75,"h":329.92,"l":329.59,"n":65,"o":329.61,"t":"2026-10-16T15:30:00Z","v":2479,"vw":329.752792},{"c":329.54,"h":329.68,"l":329.4,"n":112,"o":329.64,"t":"2026-10-16T15:35:00Z","v":4940,"vw":329.542902},{"c":329.18,"h":329.575,"l":329.16,"n":46,"o":329.555,"t":"2026-10-16T15:40:00Z","v":1334,"vw":329.379272},{"c":329.23,"h":329.63,"l":329.205,"n":82,"o":329.205,"t":"2026-10-16T15:45:00Z","v":4135,"vw":329.481595},{"c":328.71,"h":329.25,"l":328.71,"n":76,"o":329.25,"t":"2026-10-16T15:50:00Z","v":837,"vw":328.967},{"c":328.32,"h":328.58,"l":328.235,"n":69,"o":328.55,"t":"2026-10-16T15:55:00Z","v":1401,"vw":328.421376},{"c":328.41,"h":328.41,"l":328.02,"n":78,"o":328.15,"t":"2026-10-16T16:00:00Z","v":1863,"vw":328.102092},{"c":328.495,"h":328.73,"l":328.43,"n":43,"o":328.6715,"t":"2026-10-16T16:05:00Z","v":896,"vw":328.60245},{"c":328.83,"h":329.04,"l":328.49,"n":54,"o":328.49,"t":"2026-10-16T16:10:00Z","v":1788,"vw":328.760999},{"c":328.86,"h":329.255,"l":328.72,"n":91,"o":329.255,"t":"2026-10-16T16:15:00Z","v":2918,"vw":328.865233},{"c":328.88,"h":329.13,"l":328.88,"n":56,"o":329.07,"t":"2026-10-16T16:20:00Z","v":843,"vw":328.978003},{"c":328.83,"h":328.83,"l":328.76,"n":39,"o":328.83,"t":"2026-10-16T16:25:00Z","v":720,"vw":328.789292},{"c":328.25,"h":328.68,"l":328.25,"n":102,"o":328.65,"t":"2026-10-16T16:30:00Z","v":7806,"vw":328.524916},{"c":328.6,"h":328.61,"l":328.18,"n":67,"o":328.2488,"t":"2026-10-16T16:35:00Z","v":3280,"vw":328.4839},{"c":328.435,"h":328.5902,"l":328.35,"n":72,"o":328.48,"t":"2026-10-16T16:40:00Z","v":1649,"vw":328.455931},{"c":327.99,"h":328.54,"l":327.99,"n":52,"o":328.43,"t":"2026-10-16T16:45:00Z","v":1077,"vw":328.196893},{"c":328.22,"h":328.22,"l":327.9,"n":39,"o":328.055,"t":"2026-10-16T16:50:00Z","v":1430,"vw":328.019529},{"c":328.24,"h":328.24,"l":327.995,"n":42,"o":328.13,"t":"2026-10-16T16:55:00Z","v":1245,"vw":328.064271},{"c":327.33,"h":328.37,"l":327.33,"n":150,"o":328.2775,"t":"2026-10-16T17:00:00Z","v":6745,"vw":328.046354},{"c":327.11,"h":327.29,"l":326.9,"n":133,"o":327.225,"t":"2026-10-16T17:05:00Z","v":13391,"vw":327.186528},{"c":326.87,"h":327.19,"l":326.85,"n":53,"o":327.055,"t":"2026-10-16T17:10:00Z","v":1443,"vw":326.983706},{"c":326.47,"h":327.05,"l":326.39,"n":93,"o":327.05,"t":"2026-10-16T17:15:00Z","v":4898,"vw":326.541502},{"c":326.7,"h":326.7,"l":326.1,"n":129,"o":326.34,"t":"2026-10-16T17:20:00Z","v":7463,"vw":326.390131},{"c":326.83,"h":327.03,"l":326.47,"n":79,"o":326.625,"t":"2026-10-16T17:25:00Z","v":2413,"vw":326.764902},{"c":327.22,"h":327.22,"l":326.75,"n":56,"o":327,"t":"2026-10-16T17:30:00Z","v":1368,"vw":326.977256},{"c":326.97,"h":327.15,"l":326.86,"n":60,"o":327.14,"t":"2026-10-16T17:35:00Z","v":1586,"vw":327.013284},{"c":327.56,"h":327.79,"l":326.82,"n":146,"o":326.86,"t":"2026-10-16T17:40:00Z","v":31939,"vw":327.595383},{"c":327.08,"h":327.58,"l":327.01,"n":69,"o":327.38,"t":"2026-10-16T17:45:00Z","v":1888,"vw":327.353208},{"c":326.63,"h":327.01,"l":326.56,"n":74,"o":326.76,"t":"2026-10-16T17:50:00Z","v":1663,"vw":326.730454},{"c":326.31,"h":326.67,"l":326.31,"n":213,"o":326.595,"t":"2026-10-16T17:55:00Z","v":1038,"vw":326.52243},{"c":325.87,"h":326.25,"l":325.77,"n":117,"o":326.16,"t":"2026-10-16T18:00:00Z","v":3625,"vw":326.079425},{"c":326.35,"h":326.58,"l":325.9,"n":63,"o":325.9,"t":"2026-10-16T18:05:00Z","v":1207,"vw":326.222378},{"c":326.42,"h":326.42,"l":326.1,"n":63,"o":326.26,"t":"2026-10-16T18:10:00Z","v":2821,"vw":326.272124},{"c":326.14,"h":326.5,"l":325.978,"n":53,"o":326.405,"t":"2026-10-16T18:15:00Z","v":1282,"vw":326.268107},{"c":326.31,"h":326.32,"l":325.89,"n":87,"o":326.015,"t":"2026-10-16T18:20:00Z","v":4888,"vw":326.030681},{"c":326.26,"h":326.34,"l":325.96,"n":62,"o":326.28,"t":"2026-10-16T18:25:00Z","v":3865,"vw":326.093954},{"c":326.35,"h":326.42,"l":326.0527,"n":73,"o":326.155,"t":"2026-10-16T18:30:00Z","v":1941,"vw":326.22977},{"c":326.23,"h":326.26,"l":325.934,"n":43,"o":326.26,"t":"2026-10-16T18:35:00Z","v":1509,"vw":326.103535},{"c":326.13,"h":326.4433,"l":325.9,"n":83,"o":326.31,"t":"2026-10-16T18:40:00Z","v":1931,"vw":326.159816},{"c":325.91,"h":325.935,"l":325.8836,"n":23,"o":325.935,"t":"2026-10-16T18:45:00Z","v":321,"vw":325.917982},{"c":325.71,"h":326.14,"l":325.625,"n":95,"o":326.0954,"t":"2026-10-16T18:50:00Z","v":2626,"vw":325.883343},{"c":325.86,"h":325.86,"l":325.49,"n":190,"o":325.63,"t":"2026-10-16T18:55:00Z","v":8515,"vw":325.565098},{"c":325.4,"h":325.83,"l":325.4,"n":99,"o":325.74,"t":"2026-10-16T19:00:00Z","v":3082,"vw":325.601026},{"c":325.41,"h":325.79,"l":325.145,"n":105,"o":325.59,"t":"2026-10-16T19:05:00Z","v":2527,"vw":325.417641},{"c":326.305,"h":326.305,"l":325.53,"n":49,"o":325.53,"t":"2026-10-16T19:10:00Z","v":2686,"vw":326.108798},{"c":326.16,"h":326.6758,"l":326.02,"n":132,"o":326.5,"t":"2026-10-16T19:15:00Z","v":6270,"vw":326.536315},{"c":326.59,"h":326.62,"l":326.15,"n":59,"o":326.15,"t":"2026-10-16T19:20:00Z","v":1804,"vw":326.453585},{"c":326.63,"h":326.75,"l":326.45,"n":63,"o":326.64,"t":"2026-10-16T19:25:00Z","v":1599,"vw":326.592083},{"c":326.035,"h":326.75,"l":326.035,"n":72,"o":326.75,"t":"2026-10-16T19:30:00Z","v":1654,"vw":326.433829},{"c":326.025,"h":326.29,"l":325.8601,"n":62,"o":326.28,"t":"2026-10-16T19:35:00Z","v":2055,"vw":326.0162},{"c":325.625,"h":326.16,"l":325.61,"n":135,"o":326.055,"t":"2026-10-16T19:40:00Z","v":4277,"vw":325.859796},{"c":326.045,"h":326.075,"l":325.7301,"n":97,"o":325.78,"t":"2026-10-16T19:45:00Z","v":2497,"vw":325.929483},{"c":326.39,"h":326.62,"l":326.19,"n":151,"o":326.19,"t":"2026-10-16T19:50:00Z","v":3296,"vw":326.37056},{"c":326.72,"h":326.72,"l":326.38,"n":150,"o":326.57,"t":"2026-10-16T19:55:00Z","v":5193,"vw":326.556954},{"c":326.71,"h":326.71,"l":326.71,"n":11,"o":326.71,"t":"2026-10-16T20:00:00Z","v":923,"vw":326.71},{"c":330.055,"h":330.55,"l":329.61,"n":158,"o":330.17,"t":"2026-10-19T13:30:00Z","v":6030,"vw":329.82147},{"c":329.41,"h":329.77,"l":329.27,"n":158,"o":329.52,"t":"2026-10-19T13:35:00Z","v":8376,"vw":329.535762},{"c":328.335,"h":329.3475,"l":328.335,"n":73,"o":329.21,"t":"2026-10-19T13:40:00Z","v":2606,"vw":328.754959},{"c":328.52,"h":328.6699,"l":328.15,"n":78,"o":328.39,"t":"2026-10-19T13:45:00Z","v":3639,"vw":328.444706},{"c":327.99,"h":328.38,"l":327.88,"n":36,"o":328.38,"t":"2026-10-19T13:50:00Z","v":895,"vw":328.104498},{"c":327.595,"h":327.86,"l":327.465,"n":42,"o":327.86,"t":"2026-10-19T13:55:00Z","v":2965,"vw":327.552024},{"c":327.24,"h":327.76,"l":326.94,"n":93,"o":327.54,"t":"2026-10-19T14:00:00Z","v":4503,"vw":327.300623},{"c":327.54,"h":327.75,"l":327.3,"n":216,"o":327.3,"t":"2026-10-19T14:05:00Z","v":13921,"vw":327.596217},{"c":328.45,"h":328.45,"l":327.58,"n":137,"o":327.62,"t":"2026-10-19T14:10:00Z","v":6972,"vw":327.905016},{"c":328.77,"h":329,"l":328.52,"n":92,"o":328.52,"t":"2026-10-19T14:15:00Z","v":4051,"vw":328.827323},{"c":328.94,"h":328.94,"l":328.55,"n":62,"o":328.775,"t":"2026-10-19T14:20:00Z","v":2471,"vw":328.721322},{"c":329.1,"h":329.1,"l":328.62,"n":52,"o":328.71,"t":"2026-10-19T14:25:00Z","v":2228,"vw":328.756255},{"c":328.57,"h":328.99,"l":328.52,"n":35,"o":328.95,"t":"2026-10-19T14:30:00Z","v":1970,"vw":328.851457},{"c":328.15,"h":328.46,"l":328.01,"n":93,"o":328.01,"t":"2026-10-19T14:35:00Z","v":3755,"vw":328.211399},{"c":328.38,"h":328.4,"l":328.28,"n":83,"o":328.3,"t":"2026-10-19T14:40:00Z","v":3225,"vw":328.342065},{"c":328.7,"h":329.11,"l":328.41,"n":126,"o":328.41,"t":"2026-10-19T14:45:00Z","v":6507,"vw":328.874339},{"c":328.58,"h":328.75,"l":328.56,"n":47,"o":328.62,"t":"2026-10-19T14:50:00Z","v":4236,"vw":328.621532},{"c":328.9,"h":328.9142,"l":328.645,"n":71,"o":328.71,"t":"2026-10-19T14:55:00Z","v":3193,"vw":328.820646},{"c":329.23,"h":329.23,"l":328.79,"n":83,"o":329.05,"t":"2026-10-19T15:00:00Z","v":4627,"vw":329.067769},{"c":329.48,"h":329.48,"l":329.09,"n":111,"o":329.09,"t":"2026-10-19T15:05:00Z","v":7379,"vw":329.245995},{"c":329.6,"h":329.735,"l":329.31,"n":72,"o":329.34,"t":"2026-10-19T15:10:00Z","v":3072,"vw":329.512017},{"c":330.01,"h":330.01,"l":329.62,"n":105,"o":329.63,"t":"2026-10-19T15:15:00Z","v":7387,"vw":329.740982},{"c":330.02,"h":330.145,"l":329.86,"n":73,"o":329.96,"t":"2026-10-19T15:20:00Z","v":3538,"vw":329.967095},{"c":330.28,"h":330.335,"l":330.1155,"n":55,"o":330.235,"t":"2026-10-19T15:25:00Z","v":2635,"vw":330.241397},{"c":330.295,"h":330.34,"l":330.03,"n":92,"o":330.24,"t":"2026-10-19T15:30:00Z","v":6529,"vw":330.211932},{"c":330.58,"h":330.72,"l":330.275,"n":66,"o":330.275,"t":"2026-10-19T15:35:00Z","v":3728,"vw":330.489421},{"c":330.64,"h":330.75,"l":330.4659,"n":82,"o":330.4659,"t":"2026-10-19T15:40:00Z","v":3434,"vw":330.593965},{"c":330.51,"h":330.62,"l":330.47,"n":53,"o":330.55,"t":"2026-10-19T15:45:00Z","v":2237,"vw":330.515149},{"c":330.5899,"h":330.66,"l":330.49,"n":45,"o":330.64,"t":"2026-10-19T15:50:00Z","v":2586,"vw":330.581372},{"c":330.35,"h":330.535,"l":330.31,"n":64,"o":330.44,"t":"2026-10-19T15:55:00Z","v":2896,"vw":330.436712},{"c":329.725,"h":330.39,"l":329.63,"n":85,"o":330.39,"t":"2026-10-19T16:00:00Z","v":4044,"vw":329.866717},{"c":329.635,"h":329.99,"l":329.6,"n":65,"o":329.92,"t":"2026-10-19T16:05:00Z","v":4843,"vw":329.70498},{"c":329.9799,"h":330.02,"l":329.66,"n":65,"o":329.66,"t":"2026-10-19T16:10:00Z","v":4152,"vw":329.878613},{"c":329.55,"h":330.01,"l":329.55,"n":59,"o":329.83,"t":"2026-10-19T16:15:00Z","v":2511,"vw":329.88525},{"c":329.43,"h":329.498,"l":329.3201,"n":51,"o":329.498,"t":"2026-10-19T16:20:00Z","v":2535,"vw":329.439615},{"c":329.55,"h":329.55,"l":329.37,"n":43,"o":329.47,"t":"2026-10-19T16:25:00Z","v":1713,"vw":329.448384},{"c":329.33,"h":329.44,"l":329.17,"n":114,"o":329.43,"t":"2026-10-19T16:30:00Z","v":4987,"vw":329.341874},{"c":329.42,"h":329.51,"l":329.28,"n":57,"o":329.38,"t":"2026-10-19T16:35:00Z","v":1764,"vw":329.384124},{"c":329.6,"h":329.6,"l":329.415,"n":61,"o":329.415,"t":"2026-10-19T16:40:00Z","v":2343,"vw":329.506436},{"c":329.25,"h":329.6,"l":329.22,"n":62,"o":329.6,"t":"2026-10-19T16:45:00Z","v":2660,"vw":329.384789},{"c":329.07,"h":329.235,"l":329.07,"n":39,"o":329.235,"t":"2026-10-19T16:50:00Z","v":1482,"vw":329.144031},{"c":329.04,"h":329.04,"l":329,"n":16,"o":329,"t":"2026-10-19T16:55:00Z","v":749,"vw":329.006144},{"c":329.03,"h":329.04,"l":328.7901,"n":69,"o":328.9,"t":"2026-10-19T17:00:00Z","v":3285,"vw":328.988187},{"c":328.74,"h":328.95,"l":328.74,"n":38,"o":328.95,"t":"2026-10-19T17:05:00Z","v":896,"vw":328.868107},{"c":329.02,"h":329.02,"l":328.73,"n":130,"o":328.73,"t":"2026-10-19T17:10:00Z","v":6547,"vw":328.849513},{"c":329.06,"h":329.18,"l":328.92,"n":52,"o":328.9701,"t":"2026-10-19T17:15:00Z","v":1709,"vw":329.008872},{"c":329.02,"h":329.11,"l":328.85,"n":52,"o":328.99,"t":"2026-10-19T17:20:00Z","v":2932,"vw":328.985111},{"c":329.135,"h":329.21,"l":329.0264,"n":77,"o":329.1075,"t":"2026-10-19T17:25:00Z","v":4308,"vw":329.120866},{"c":328.94,"h":329.19,"l":328.94,"n":39,"o":329.19,"t":"2026-10-19T17:30:00Z","v":1203,"vw":329.066699},{"c":328.86,"h":328.98,"l":328.82,"n":42,"o":328.9336,"t":"2026-10-19T17:35:00Z","v":1475,"vw":328.899891},{"c":328.845,"h":328.96,"l":328.7201,"n":122,"o":328.86,"t":"2026-10-19T17:40:00Z","v":4151,"vw":328.867042},{"c":328.495,"h":328.81,"l":328.47,"n":34,"o":328.655,"t":"2026-10-19T17:45:00Z","v":1666,"vw":328.654169},{"c":328.47,"h":328.52,"l":328.34,"n":59,"o":328.49,"t":"2026-10-19T17:50:00Z","v":2082,"vw":328.458149},{"c":328.74,"h":328.74,"l":328.4,"n":66,"o":328.5,"t":"2026-10-19T17:55:00Z","v":3231,"vw":328.58404},{"c":328.79,"h":328.87,"l":328.6,"n":97,"o":328.8,"t":"2026-10-19T18:00:00Z","v":4112,"vw":328.768462},{"c":328.6,"h":328.7599,"l":328.54,"n":35,"o":328.68,"t":"2026-10-19T18:05:00Z","v":1942,"vw":328.700166},{"c":328.71,"h":328.805,"l":328.645,"n":48,"o":328.65,"t":"2026-10-19T18:10:00Z","v":1877,"vw":328.718481},{"c":328.8999,"h":328.8999,"l":328.68,"n":44,"o":328.8,"t":"2026-10-19T18:15:00Z","v":1595,"vw":328.76561},{"c":328.747,"h":328.8999,"l":328.747,"n":21,"o":328.8999,"t":"2026-10-19T18:20:00Z","v":570,"vw":328.877419},{"c":328.5,"h":328.69,"l":328.39,"n":54,"o":328.69,"t":"2026-10-19T18:25:00Z","v":1144,"vw":328.479609},{"c":328.47,"h":328.51,"l":328.42,"n":29,"o":328.51,"t":"2026-10-19T18:30:00Z","v":554,"vw":328.451918},{"c":328.4701,"h":328.48,"l":328.28,"n":51,"o":328.28,"t":"2026-10-19T18:35:00Z","v":1877,"vw":328.4366},{"c":328.72,"h":328.725,"l":328.54,"n":45,"o":328.54,"t":"2026-10-19T18:40:00Z","v":905,"vw":328.673754},{"c":328.92,"h":329.08,"l":328.87,"n":62,"o":328.87,"t":"2026-10-19T18:45:00Z","v":1003,"vw":328.993764},{"c":328.8,"h":328.974,"l":328.76,"n":44,"o":328.974,"t":"2026-10-19T18:50:00Z","v":1558,"vw":328.838021},{"c":328.85,"h":328.95,"l":328.85,"n":48,"o":328.88,"t":"2026-10-19T18:55:00Z","v":1069,"vw":328.893761},{"c":328.92,"h":329.065,"l":328.92,"n":43,"o":328.92,"t":"2026-10-19T19:00:00Z","v":2243,"vw":328.94186},{"c":328.94,"h":329.178,"l":328.94,"n":44,"o":329.09,"t":"2026-10-19T19:05:00Z","v":1313,"vw":329.073233},{"c":328.82,"h":328.915,"l":328.815,"n":48,"o":328.915,"t":"2026-10-19T19:10:00Z","v":853,"vw":328.849473},{"c":329.075,"h":329.075,"l":328.79,"n":63,"o":328.835,"t":"2026-10-19T19:15:00Z","v":3372,"vw":328.919003},{"c":329.465,"h":329.465,"l":329.05,"n":94,"o":329.12,"t":"2026-10-19T19:20:00Z","v":3071,"vw":329.189566},{"c":329.29,"h":329.575,"l":329.29,"n":63,"o":329.56,"t":"2026-10-19T19:25:00Z","v":2994,"vw":329.382129},{"c":329.55,"h":329.6,"l":329.39,"n":45,"o":329.39,"t":"2026-10-19T19:30:00Z","v":2761,"vw":329.512002},{"c":329.6888,"h":329.7799,"l":329.66,"n":54,"o":329.69,"t":"2026-10-19T19:35:00Z","v":1343,"vw":329.739128},{"c":329.615,"h":329.8,"l":329.58,"n":56,"o":329.77,"t":"2026-10-19T19:40:00Z","v":1173,"vw":329.721022},{"c":329.25,"h":329.61,"l":329.25,"n":91,"o":329.46,"t":"2026-10-19T19:45:00Z","v":2650,"vw":329.428242},{"c":328.85,"h":329.27,"l":328.704,"n":84,"o":329.27,"t":"2026-10-19T19:50:00Z","v":3702,"vw":328.82598},{"c":328.62,"h":328.79,"l":328.43,"n":296,"o":328.75,"t":"2026-10-19T19:55:00Z","v":14129,"vw":328.499996},{"c":328.58,"h":328.58,"l":328.58,"n":10,"o":328.58,"t":"2026-10-19T20:00:00Z","v":1933,"vw":328.58},{"c":327.79,"h":329.16,"l":327.79,"n":225,"o":328,"t":"2026-10-20T13:30:00Z","v":14020,"vw":328.508144},{"c":328.48,"h":328.71,"l":327.3101,"n":158,"o":327.57,"t":"2026-10-20T13:35:00Z","v":10217,"vw":327.97289},{"c":327.475,"h":328.3,"l":327.37,"n":132,"o":328.3,"t":"2026-10-20T13:40:00Z","v":8600,"vw":327.766194},{"c":328.88,"h":328.88,"l":327.65,"n":143,"o":327.65,"t":"2026-10-20T13:45:00Z","v":6590,"vw":328.277125},{"c":329.54,"h":329.57,"l":328.64,"n":222,"o":328.76,"t":"2026-10-20T13:50:00Z","v":14654,"vw":329.032404},{"c":330.56,"h":330.56,"l":329.7281,"n":35,"o":329.76,"t":"2026-10-20T13:55:00Z","v":1744,"vw":329.989034},{"c":330.03,"h":330.87,"l":330.03,"n":81,"o":330.68,"t":"2026-10-20T14:00:00Z","v":2980,"vw":330.5838},{"c":330.765,"h":330.9792,"l":330.0267,"n":149,"o":330.0267,"t":"2026-10-20T14:05:00Z","v":7016,"vw":330.424725},{"c":330.52,"h":330.75,"l":330.35,"n":107,"o":330.615,"t":"2026-10-20T14:10:00Z","v":5075,"vw":330.597629},{"c":331.36,"h":331.36,"l":330.49,"n":72,"o":330.62,"t":"2026-10-20T14:15:00Z","v":4880,"vw":330.829148},{"c":332.23,"h":332.23,"l":331.5151,"n":48,"o":331.5151,"t":"2026-10-20T14:20:00Z","v":3233,"vw":331.786811},{"c":333.29,"h":333.29,"l":332.11,"n":23,"o":332.17,"t":"2026-10-20T14:25:00Z","v":851,"vw":332.715773},{"c":332.89,"h":333.8811,"l":332.7,"n":56,"o":333.55,"t":"2026-10-20T14:30:00Z","v":1932,"vw":333.486088},{"c":333.13,"h":333.2889,"l":332.82,"n":29,"o":332.91,"t":"2026-10-20T14:35:00Z","v":1875,"vw":333.172966},{"c":333.61,"h":333.7737,"l":333.2,"n":38,"o":333.2,"t":"2026-10-20T14:40:00Z","v":774,"vw":333.63584},{"c":333.74,"h":334.27,"l":333.61,"n":66,"o":333.61,"t":"2026-10-20T14:45:00Z","v":4610,"vw":333.826245},{"c":334.1899,"h":334.245,"l":333.51,"n":57,"o":333.5469,"t":"2026-10-20T14:50:00Z","v":2699,"vw":333.89768},{"c":334.3001,"h":334.5,"l":334.0205,"n":50,"o":334.15,"t":"2026-10-20T14:55:00Z","v":1273,"vw":334.313292},{"c":333.995,"h":334.45,"l":333.995,"n":56,"o":334.22,"t":"2026-10-20T15:00:00Z","v":2044,"vw":334.298317},{"c":333.89,"h":334.13,"l":333.87,"n":42,"o":333.89,"t":"2026-10-20T15:05:00Z","v":1138,"vw":333.959297},{"c":332.8,"h":334.0299,"l":332.8,"n":32,"o":334.0299,"t":"2026-10-20T15:10:00Z","v":424,"vw":333.479411},{"c":333.2942,"h":333.33,"l":332.53,"n":70,"o":332.57,"t":"2026-10-20T15:15:00Z","v":2658,"vw":332.872264},{"c":332.94,"h":333.125,"l":332.7954,"n":29,"o":333.03,"t":"2026-10-20T15:20:00Z","v":884,"vw":332.944678},{"c":332.8401,"h":333.0186,"l":332.8401,"n":25,"o":333.0186,"t":"2026-10-20T15:25:00Z","v":570,"vw":332.952639},{"c":332.38,"h":332.8996,"l":332.38,"n":47,"o":332.83,"t":"2026-10-20T15:30:00Z","v":2379,"vw":332.703742},{"c":332.46,"h":332.7099,"l":332.36,"n":73,"o":332.4,"t":"2026-10-20T15:35:00Z","v":3627,"vw":332.61051},{"c":333.33,"h":333.33,"l":332.81,"n":52,"o":332.91,"t":"2026-10-20T15:40:00Z","v":1408,"vw":332.93137},{"c":332.84,"h":332.9101,"l":332.71,"n":32,"o":332.71,"t":"2026-10-20T15:45:00Z","v":434,"vw":332.809211},{"c":333.19,"h":333.19,"l":332.7001,"n":60,"o":332.705,"t":"2026-10-20T15:50:00Z","v":908,"vw":332.857263},{"c":333.06,"h":333.1799,"l":332.918,"n":37,"o":333.175,"t":"2026-10-20T15:55:00Z","v":1087,"vw":333.081743},{"c":332.83,"h":333.03,"l":332.7,"n":80,"o":332.96,"t":"2026-10-20T16:00:00Z","v":2714,"vw":332.92062},{"c":332.85,"h":332.92,"l":332.645,"n":35,"o":332.645,"t":"2026-10-20T16:05:00Z","v":1316,"vw":332.738309},{"c":332.6,"h":332.67,"l":332.5,"n":18,"o":332.67,"t":"2026-10-20T16:10:00Z","v":263,"vw":332.602381},{"c":331.985,"h":332.65,"l":331.985,"n":47,"o":332.65,"t":"2026-10-20T16:15:00Z","v":1200,"vw":332.283613},{"c":332.23,"h":332.27,"l":332.23,"n":9,"o":332.27,"t":"2026-10-20T16:20:00Z","v":292,"vw":332.25},{"c":332.395,"h":332.54,"l":332.35,"n":29,"o":332.54,"t":"2026-10-20T16:25:00Z","v":909,"vw":332.437243},{"c":332.92,"h":332.92,"l":332.6601,"n":70,"o":332.6601,"t":"2026-10-20T16:30:00Z","v":4823,"vw":332.78491},{"c":332.985,"h":333.06,"l":332.98,"n":37,"o":333.0594,"t":"2026-10-20T16:35:00Z","v":3578,"vw":333.018085},{"c":332.955,"h":333.045,"l":332.88,"n":34,"o":332.89,"t":"2026-10-20T16:40:00Z","v":1718,"vw":332.957687},{"c":332.76,"h":332.8825,"l":332.76,"n":17,"o":332.8825,"t":"2026-10-20T16:45:00Z","v":483,"vw":332.866254},{"c":332.19,"h":333.0379,"l":332.165,"n":44,"o":332.98,"t":"2026-10-20T16:50:00Z","v":2342,"vw":332.799721},{"c":332.22,"h":332.31,"l":332.1201,"n":35,"o":332.3,"t":"2026-10-20T16:55:00Z","v":1432,"vw":332.206411},{"c":332.225,"h":332.42,"l":332.2,"n":87,"o":332.28,"t":"2026-10-20T17:00:00Z","v":2883,"vw":332.3325},{"c":332.17,"h":332.32,"l":332.1,"n":31,"o":332.2,"t":"2026-10-20T17:05:00Z","v":5708,"vw":332.204134},{"c":332.305,"h":332.4178,"l":332.12,"n":32,"o":332.2236,"t":"2026-10-20T17:10:00Z","v":932,"vw":332.227853},{"c":332.41,"h":332.5499,"l":332.37,"n":65,"o":332.47,"t":"2026-10-20T17:15:00Z","v":1881,"vw":332.465858},{"c":332.62,"h":332.77,"l":332.62,"n":48,"o":332.67,"t":"2026-10-20T17:20:00Z","v":1785,"vw":332.693142},{"c":332.5845,"h":332.6799,"l":332.53,"n":24,"o":332.54,"t":"2026-10-20T17:25:00Z","v":874,"vw":332.587454},{"c":332.815,"h":332.9802,"l":332.77,"n":97,"o":332.8591,"t":"2026-10-20T17:30:00Z","v":3801,"vw":332.911449},{"c":332.87,"h":332.9617,"l":332.87,"n":36,"o":332.905,"t":"2026-10-20T17:35:00Z","v":1044,"vw":332.929733},{"c":332.985,"h":333.1,"l":332.98,"n":83,"o":333,"t":"2026-10-20T17:40:00Z","v":4492,"vw":333.017797},{"c":332.845,"h":333.025,"l":332.845,"n":175,"o":333.01,"t":"2026-10-20T17:45:00Z","v":2089,"vw":332.950306},{"c":333.145,"h":333.145,"l":332.95,"n":46,"o":333.03,"t":"2026-10-20T17:50:00Z","v":2748,"vw":333.032213},{"c":333.0533,"h":333.1799,"l":333.03,"n":26,"o":333.12,"t":"2026-10-20T17:55:00Z","v":799,"vw":333.10209},{"c":333.225,"h":333.2575,"l":333,"n":179,"o":333.16,"t":"2026-10-20T18:00:00Z","v":7295,"vw":333.141081},{"c":333.3,"h":333.3,"l":333.1,"n":45,"o":333.15,"t":"2026-10-20T18:05:00Z","v":1924,"vw":333.219174},{"c":333.4,"h":333.4,"l":333.32,"n":33,"o":333.335,"t":"2026-10-20T18:10:00Z","v":1273,"vw":333.369306},{"c":333.35,"h":333.514,"l":333.35,"n":52,"o":333.435,"t":"2026-10-20T18:15:00Z","v":1075,"vw":333.429422},{"c":333.0764,"h":333.34,"l":333.0764,"n":54,"o":333.28,"t":"2026-10-20T18:20:00Z","v":1526,"vw":333.258194},{"c":333.19,"h":333.21,"l":332.9784,"n":26,"o":332.9784,"t":"2026-10-20T18:25:00Z","v":1339,"vw":333.155081},{"c":332.9,"h":333.1754,"l":332.9,"n":44,"o":333.1754,"t":"2026-10-20T18:30:00Z","v":1399,"vw":333.074455},{"c":332.88,"h":332.9,"l":332.7779,"n":29,"o":332.855,"t":"2026-10-20T18:35:00Z","v":1588,"vw":332.862251},{"c":332.62,"h":332.87,"l":332.45,"n":104,"o":332.815,"t":"2026-10-20T18:40:00Z","v":4079,"vw":332.765257},{"c":332.98,"h":333.0764,"l":332.76,"n":88,"o":332.76,"t":"2026-10-20T18:45:00Z","v":4318,"vw":332.827208},{"c":332.99,"h":332.99,"l":332.99,"n":9,"o":332.99,"t":"2026-10-20T18:50:00Z","v":560,"vw":332.99},{"c":333.08,"h":333.08,"l":333.08,"n":14,"o":333.08,"t":"2026-10-20T18:55:00Z","v":269,"vw":333.08},{"c":333.215,"h":333.3295,"l":333.215,"n":48,"o":333.315,"t":"2026-10-20T19:00:00Z","v":1617,"vw":333.291467},{"c":333.4,"h":333.53,"l":333.2719,"n":44,"o":333.2719,"t":"2026-10-20T19:05:00Z","v":3890,"vw":333.461683},{"c":333.315,"h":333.51,"l":333.25,"n":73,"o":333.445,"t":"2026-10-20T19:10:00Z","v":3492,"vw":333.362965},{"c":333.2502,"h":333.27,"l":333.13,"n":51,"o":333.1962,"t":"2026-10-20T19:15:00Z","v":2640,"vw":333.189772},{"c":332.82,"h":333.225,"l":332.79,"n":72,"o":333.225,"t":"2026-10-20T19:20:00Z","v":3968,"vw":332.934414},{"c":333.105,"h":333.11,"l":332.91,"n":89,"o":332.91,"t":"2026-10-20T19:25:00Z","v":3138,"vw":332.983494},{"c":332.965,"h":333.09,"l":332.83,"n":54,"o":332.9688,"t":"2026-10-20T19:30:00Z","v":2958,"vw":332.971151},{"c":332.58,"h":332.82,"l":332.53,"n":49,"o":332.82,"t":"2026-10-20T19:35:00Z","v":1158,"vw":332.727425},{"c":332.85,"h":332.89,"l":332.5,"n":95,"o":332.5844,"t":"2026-10-20T19:40:00Z","v":4306,"vw":332.800347},{"c":332.77,"h":332.98,"l":332.735,"n":73,"o":332.9449,"t":"2026-10-20T19:45:00Z","v":1198,"vw":332.828025},{"c":332.8,"h":332.88,"l":332.57,"n":45,"o":332.6501,"t":"2026-10-20T19:50:00Z","v":1098,"vw":332.710594},{"c":332.65,"h":332.75,"l":332.47,"n":111,"o":332.75,"t":"2026-10-20T19:55:00Z","v":3746,"vw":332.550567},{"c":332.55,"h":332.55,"l":332.55,"n":9,"o":332.55,"t":"2026-10-20T20:00:00Z","v":306,"vw":332.55},{"c":335,"h":335.07,"l":334.52,"n":117,"o":335.07,"t":"2026-10-21T13:30:00Z","v":5659,"vw":335.029925},{"c":335.65,"h":335.66,"l":334.52,"n":43,"o":334.99,"t":"2026-10-21T13:35:00Z","v":1639,"vw":335.453901},{"c":335.59,"h":336.27,"l":335.54,"n":46,"o":335.99,"t":"2026-10-21T13:40:00Z","v":2166,"vw":335.958619},{"c":336.2,"h":336.26,"l":334.93,"n":90,"o":334.93,"t":"2026-10-21T13:45:00Z","v":5976,"vw":335.993966},{"c":336.11,"h":336.51,"l":336.05,"n":66,"o":336.07,"t":"2026-10-21T13:50:00Z","v":2770,"vw":336.319749},{"c":336.1899,"h":336.345,"l":336.01,"n":57,"o":336.135,"t":"2026-10-21T13:55:00Z","v":1922,"vw":336.158986},{"c":335.525,"h":335.885,"l":335.27,"n":78,"o":335.885,"t":"2026-10-21T14:00:00Z","v":2207,"vw":335.573172},{"c":334.76,"h":335.17,"l":334.76,"n":66,"o":335.13,"t":"2026-10-21T14:05:00Z","v":1823,"vw":334.909676},{"c":335.38,"h":335.38,"l":335.0633,"n":28,"o":335.0633,"t":"2026-10-21T14:10:00Z","v":565,"vw":335.229663},{"c":335.19,"h":335.19,"l":335.12,"n":38,"o":335.13,"t":"2026-10-21T14:15:00Z","v":1630,"vw":335.12503},{"c":335.65,"h":335.778,"l":335.415,"n":39,"o":335.415,"t":"2026-10-21T14:20:00Z","v":625,"vw":335.671453},{"c":335.43,"h":335.67,"l":335.43,"n":33,"o":335.57,"t":"2026-10-21T14:25:00Z","v":1187,"vw":335.569968},{"c":335.942,"h":335.942,"l":335.69,"n":23,"o":335.82,"t":"2026-10-21T14:30:00Z","v":546,"vw":335.827967},{"c":335.5012,"h":335.795,"l":335.46,"n":83,"o":335.795,"t":"2026-10-21T14:35:00Z","v":1323,"vw":335.532139},{"c":335.45,"h":335.695,"l":335.45,"n":26,"o":335.515,"t":"2026-10-21T14:40:00Z","v":508,"vw":335.562305},{"c":336.13,"h":336.13,"l":335.665,"n":38,"o":335.665,"t":"2026-10-21T14:45:00Z","v":820,"vw":335.838298},{"c":335.805,"h":336.29,"l":335.775,"n":21,"o":336.21,"t":"2026-10-21T14:50:00Z","v":367,"vw":336.043667},{"c":335.56,"h":335.6506,"l":335.56,"n":18,"o":335.63,"t":"2026-10-21T14:55:00Z","v":1613,"vw":335.628392},{"c":335.325,"h":335.59,"l":335.27,"n":19,"o":335.59,"t":"2026-10-21T15:00:00Z","v":392,"vw":335.409801},{"c":335.4,"h":335.51,"l":335.33,"n":20,"o":335.51,"t":"2026-10-21T15:05:00Z","v":418,"vw":335.402373},{"c":335.575,"h":335.69,"l":335.495,"n":26,"o":335.6,"t":"2026-10-21T15:10:00Z","v":1263,"vw":335.569309},{"c":335.36,"h":335.65,"l":335.36,"n":26,"o":335.6415,"t":"2026-10-21T15:15:00Z","v":1437,"vw":335.595653},{"c":335.505,"h":335.52,"l":335.39,"n":29,"o":335.46,"t":"2026-10-21T15:20:00Z","v":1018,"vw":335.428481},{"c":335.83,"h":335.83,"l":335.44,"n":74,"o":335.44,"t":"2026-10-21T15:25:00Z","v":2408,"vw":335.635383},{"c":335.57,"h":335.57,"l":335.5,"n":10,"o":335.5683,"t":"2026-10-21T15:30:00Z","v":300,"vw":335.543815},{"c":335.88,"h":335.95,"l":335.5582,"n":67,"o":335.63,"t":"2026-10-21T15:35:00Z","v":5814,"vw":335.703111},{"c":335.99,"h":335.99,"l":335.8041,"n":45,"o":335.8041,"t":"2026-10-21T15:40:00Z","v":585,"vw":335.899123},{"c":336.04,"h":336.2414,"l":336,"n":59,"o":336,"t":"2026-10-21T15:45:00Z","v":1181,"vw":336.143752},{"c":336.06,"h":336.06,"l":336.06,"n":11,"o":336.06,"t":"2026-10-21T15:50:00Z","v":566,"vw":336.06},{"c":336.105,"h":336.23,"l":336.105,"n":53,"o":336.142,"t":"2026-10-21T15:55:00Z","v":2376,"vw":336.185473},{"c":336,"h":336.055,"l":335.91,"n":51,"o":336.05,"t":"2026-10-21T16:00:00Z","v":1793,"vw":335.952004},{"c":335.645,"h":335.8936,"l":335.645,"n":25,"o":335.8936,"t":"2026-10-21T16:05:00Z","v":952,"vw":335.831901},{"c":335.7,"h":335.7,"l":335.585,"n":12,"o":335.585,"t":"2026-10-21T16:10:00Z","v":338,"vw":335.61396},{"c":335.595,"h":335.715,"l":335.595,"n":12,"o":335.715,"t":"2026-10-21T16:15:00Z","v":383,"vw":335.652965},{"c":335.5921,"h":335.68,"l":335.57,"n":11,"o":335.63,"t":"2026-10-21T16:20:00Z","v":230,"vw":335.612587},{"c":335.48,"h":335.56,"l":335.45,"n":36,"o":335.56,"t":"2026-10-21T16:25:00Z","v":1122,"vw":335.500429},{"c":335.475,"h":335.585,"l":335.47,"n":34,"o":335.565,"t":"2026-10-21T16:30:00Z","v":4361,"vw":335.520701},{"c":336.68,"h":336.74,"l":335.311,"n":179,"o":335.33,"t":"2026-10-21T16:35:00Z","v":4055,"vw":336.002573},{"c":336.0432,"h":336.87,"l":336.0432,"n":18,"o":336.87,"t":"2026-10-21T16:40:00Z","v":218,"vw":336.4566},{"c":335.99,"h":336.065,"l":335.8519,"n":25,"o":335.8519,"t":"2026-10-21T16:45:00Z","v":1532,"vw":335.966527},{"c":335.94,"h":336.13,"l":335.94,"n":16,"o":336.13,"t":"2026-10-21T16:50:00Z","v":330,"vw":336.015843},{"c":336.22,"h":336.22,"l":336.0401,"n":18,"o":336.13,"t":"2026-10-21T16:55:00Z","v":701,"vw":336.139873},{"c":336.075,"h":336.155,"l":335.97,"n":25,"o":336.155,"t":"2026-10-21T17:00:00Z","v":787,"vw":336.058677},{"c":336.255,"h":336.3399,"l":336.195,"n":14,"o":336.195,"t":"2026-10-21T17:05:00Z","v":672,"vw":336.275052},{"c":336.17,"h":336.38,"l":336.17,"n":18,"o":336.38,"t":"2026-10-21T17:10:00Z","v":400,"vw":336.272338},{"c":336.3,"h":336.35,"l":336.21,"n":19,"o":336.21,"t":"2026-10-21T17:15:00Z","v":513,"vw":336.272269},{"c":336.28,"h":336.35,"l":336.26,"n":18,"o":336.31,"t":"2026-10-21T17:20:00Z","v":490,"vw":336.309316},{"c":336.255,"h":336.31,"l":336.245,"n":36,"o":336.3099,"t":"2026-10-21T17:25:00Z","v":941,"vw":336.269426},{"c":336.3,"h":336.3,"l":336.2201,"n":28,"o":336.2201,"t":"2026-10-21T17:30:00Z","v":981,"vw":336.275685},{"c":336.325,"h":336.405,"l":336.25,"n":20,"o":336.25,"t":"2026-10-21T17:35:00Z","v":1750,"vw":336.372864},{"c":336.3851,"h":336.4,"l":336.24,"n":15,"o":336.24,"t":"2026-10-21T17:40:00Z","v":393,"vw":336.307358},{"c":336.2151,"h":336.369,"l":336.2151,"n":138,"o":336.28,"t":"2026-10-21T17:45:00Z","v":717,"vw":336.278039},{"c":336.295,"h":336.295,"l":336.235,"n":12,"o":336.235,"t":"2026-10-21T17:50:00Z","v":414,"vw":336.28757},{"c":336.38,"h":336.38,"l":336.305,"n":11,"o":336.305,"t":"2026-10-21T17:55:00Z","v":340,"vw":336.338056},{"c":336.335,"h":336.3363,"l":336.2305,"n":30,"o":336.31,"t":"2026-10-21T18:00:00Z","v":1317,"vw":336.285868},{"c":336.27,"h":336.4,"l":336.27,"n":18,"o":336.37,"t":"2026-10-21T18:05:00Z","v":464,"vw":336.350247},{"c":336.565,"h":336.565,"l":336.5599,"n":18,"o":336.5599,"t":"2026-10-21T18:10:00Z","v":219,"vw":336.562769},{"c":336.81,"h":336.95,"l":336.75,"n":62,"o":336.815,"t":"2026-10-21T18:15:00Z","v":2020,"vw":336.854319},{"c":336.64,"h":336.725,"l":336.64,"n":20,"o":336.695,"t":"2026-10-21T18:20:00Z","v":864,"vw":336.685847},{"c":336.6401,"h":336.65,"l":336.55,"n":36,"o":336.56,"t":"2026-10-21T18:25:00Z","v":1142,"vw":336.575457},{"c":336.69,"h":336.745,"l":336.5701,"n":23,"o":336.6519,"t":"2026-10-21T18:30:00Z","v":1033,"vw":336.650737},{"c":336.7216,"h":336.7216,"l":336.64,"n":20,"o":336.645,"t":"2026-10-21T18:35:00Z","v":334,"vw":336.66597},{"c":336.8189,"h":336.835,"l":336.7,"n":69,"o":336.76,"t":"2026-10-21T18:40:00Z","v":1874,"vw":336.751794},{"c":336.08,"h":336.87,"l":336.08,"n":40,"o":336.735,"t":"2026-10-21T18:45:00Z","v":995,"vw":336.497244},{"c":335.905,"h":335.905,"l":335.58,"n":24,"o":335.74,"t":"2026-10-21T18:50:00Z","v":1385,"vw":335.728793},{"c":335.24,"h":335.66,"l":335.24,"n":35,"o":335.66,"t":"2026-10-21T18:55:00Z","v":1327,"vw":335.521034},{"c":334.59,"h":335,"l":334.26,"n":53,"o":334.935,"t":"2026-10-21T19:00:00Z","v":2019,"vw":334.464318},{"c":334.38,"h":334.78,"l":334.19,"n":67,"o":334.555,"t":"2026-10-21T19:05:00Z","v":1468,"vw":334.50809},{"c":334.53,"h":334.53,"l":333.925,"n":59,"o":334.23,"t":"2026-10-21T19:10:00Z","v":3251,"vw":334.274902},{"c":335.1599,"h":335.1599,"l":334.635,"n":66,"o":334.635,"t":"2026-10-21T19:15:00Z","v":1373,"vw":334.973274},{"c":334.97,"h":335.14,"l":334.795,"n":48,"o":335.03,"t":"2026-10-21T19:20:00Z","v":1568,"vw":334.934225},{"c":335.4601,"h":335.54,"l":335.055,"n":63,"o":335.055,"t":"2026-10-21T19:25:00Z","v":2808,"vw":335.318092},{"c":335.69,"h":335.81,"l":335.69,"n":43,"o":335.81,"t":"2026-10-21T19:30:00Z","v":3042,"vw":335.792483},{"c":335.68,"h":335.705,"l":335.635,"n":33,"o":335.705,"t":"2026-10-21T19:35:00Z","v":695,"vw":335.665424},{"c":335.3932,"h":335.625,"l":335.3932,"n":36,"o":335.625,"t":"2026-10-21T19:40:00Z","v":937,"vw":335.473086},{"c":335.54,"h":335.71,"l":335.53,"n":77,"o":335.53,"t":"2026-10-21T19:45:00Z","v":954,"vw":335.60779},{"c":335.45,"h":335.67,"l":335.33,"n":69,"o":335.33,"t":"2026-10-21T19:50:00Z","v":2093,"vw":335.430783},{"c":335.21,"h":335.28,"l":335.14,"n":79,"o":335.28,"t":"2026-10-21T19:55:00Z","v":1528,"vw":335.188584},{"c":335.17,"h":335.17,"l":335.17,"n":12,"o":335.17,"t":"2026-10-21T20:00:00Z","v":495,"vw":335.17},{"c":333.61,"h":333.61,"l":333.55,"n":2,"o":333.55,"t":"2026-10-22T08:10:00Z","v":80,"vw":333.58},{"c":329.0258,"h":329.0258,"l":329.0258,"n":1,"o":329.0258,"t":"2026-10-22T12:45:00Z","v":200,"vw":329.0258},{"c":330.09,"h":330.09,"l":330.09,"n":1,"o":330.09,"t":"2026-10-22T13:25:00Z","v":451,"vw":330.09},{"c":330.935,"h":331.005,"l":329.529,"n":111,"o":330.75,"t":"2026-10-22T13:30:00Z","v":5677,"vw":330.72102},{"c":330.965,"h":331.49,"l":330.86,"n":86,"o":330.955,"t":"2026-10-22T13:35:00Z","v":2514,"vw":331.175332},{"c":330.76,"h":331.2599,"l":330.5,"n":61,"o":331.2599,"t":"2026-10-22T13:40:00Z","v":2238,"vw":330.934871},{"c":330.335,"h":330.54,"l":330.1,"n":57,"o":330.12,"t":"2026-10-22T13:45:00Z","v":2385,"vw":330.333197},{"c":330.48,"h":330.48,"l":330.23,"n":15,"o":330.425,"t":"2026-10-22T13:50:00Z","v":340,"vw":330.331565},{"c":331.42,"h":331.42,"l":330.705,"n":40,"o":331.06,"t":"2026-10-22T13:55:00Z","v":1720,"vw":331.127601},{"c":331.49,"h":331.56,"l":331.165,"n":22,"o":331.325,"t":"2026-10-22T14:00:00Z","v":555,"vw":331.367074},{"c":329.97,"h":330.9724,"l":329.7501,"n":84,"o":330.97,"t":"2026-10-22T14:05:00Z","v":2565,"vw":330.267948},{"c":329.83,"h":330.31,"l":329.7301,"n":50,"o":330,"t":"2026-10-22T14:10:00Z","v":2162,"vw":329.910628},{"c":329.825,"h":330.04,"l":329.1201,"n":76,"o":329.575,"t":"2026-10-22T14:15:00Z","v":1387,"vw":329.702765},{"c":328.685,"h":329.43,"l":328.685,"n":56,"o":329.43,"t":"2026-10-22T14:20:00Z","v":516,"vw":329.057368},{"c":327.34,"h":328.64,"l":327.26,"n":67,"o":328.48,"t":"2026-10-22T14:25:00Z","v":988,"vw":327.860358},{"c":327.445,"h":327.7,"l":327.1,"n":132,"o":327.46,"t":"2026-10-22T14:30:00Z","v":5482,"vw":327.395623},{"c":327.555,"h":327.62,"l":327.16,"n":60,"o":327.2535,"t":"2026-10-22T14:35:00Z","v":1907,"vw":327.362568},{"c":328.35,"h":328.4552,"l":327.715,"n":40,"o":327.715,"t":"2026-10-22T14:40:00Z","v":1098,"vw":328.156663},{"c":327.84,"h":328.3,"l":327.71,"n":75,"o":328.185,"t":"2026-10-22T14:45:00Z","v":961,"vw":327.91202},{"c":328.28,"h":328.4076,"l":327.795,"n":72,"o":327.8,"t":"2026-10-22T14:50:00Z","v":2713,"vw":327.996023},{"c":328.735,"h":328.8085,"l":328.06,"n":45,"o":328.35,"t":"2026-10-22T14:55:00Z","v":2698,"vw":328.605912},{"c":328.03,"h":328.69,"l":327.87,"n":58,"o":328.685,"t":"2026-10-22T15:00:00Z","v":2601,"vw":328.133025},{"c":327.77,"h":328.07,"l":327.5701,"n":41,"o":328.07,"t":"2026-10-22T15:05:00Z","v":2375,"vw":327.89329},{"c":327.39,"h":327.8433,"l":327.34,"n":59,"o":327.725,"t":"2026-10-22T15:10:00Z","v":1032,"vw":327.502342},{"c":328.52,"h":328.52,"l":327.42,"n":68,"o":327.55,"t":"2026-10-22T15:15:00Z","v":1926,"vw":328.140192},{"c":328.53,"h":328.93,"l":328.53,"n":63,"o":328.63,"t":"2026-10-22T15:20:00Z","v":3646,"vw":328.709098},{"c":328.1202,"h":328.53,"l":328.025,"n":47,"o":328.53,"t":"2026-10-22T15:25:00Z","v":2987,"vw":328.297189},{"c":327.95,"h":328.08,"l":327.91,"n":81,"o":328.08,"t":"2026-10-22T15:30:00Z","v":4352,"vw":328.038087},{"c":327.995,"h":328.39,"l":327.86,"n":46,"o":328.0068,"t":"2026-10-22T15:35:00Z","v":2165,"vw":328.144426},{"c":328.05,"h":328.3,"l":327.42,"n":143,"o":327.9,"t":"2026-10-22T15:40:00Z","v":6819,"vw":327.987561},{"c":328.06,"h":328.21,"l":328.06,"n":29,"o":328.15,"t":"2026-10-22T15:45:00Z","v":555,"vw":328.113333},{"c":328.565,"h":328.685,"l":328.15,"n":48,"o":328.15,"t":"2026-10-22T15:50:00Z","v":686,"vw":328.546291},{"c":328.91,"h":329.0877,"l":328.8,"n":26,"o":328.8,"t":"2026-10-22T15:55:00Z","v":643,"vw":329.010948},{"c":329,"h":329.28,"l":328.855,"n":58,"o":329.01,"t":"2026-10-22T16:00:00Z","v":2345,"vw":329.016354},{"c":329.18,"h":329.2851,"l":328.785,"n":44,"o":328.81,"t":"2026-10-22T16:05:00Z","v":784,"vw":329.009678},{"c":329.0801,"h":329.37,"l":328.9201,"n":66,"o":329.37,"t":"2026-10-22T16:10:00Z","v":1331,"vw":329.224307},{"c":329.3699,"h":329.3699,"l":329.125,"n":39,"o":329.17,"t":"2026-10-22T16:15:00Z","v":1494,"vw":329.179547},{"c":329.4692,"h":329.61,"l":329.18,"n":196,"o":329.37,"t":"2026-10-22T16:20:00Z","v":11794,"vw":329.506677},{"c":329.35,"h":329.57,"l":329.1401,"n":46,"o":329.415,"t":"2026-10-22T16:25:00Z","v":1769,"vw":329.312784},{"c":328.74,"h":329.28,"l":328.685,"n":68,"o":329.24,"t":"2026-10-22T16:30:00Z","v":1426,"vw":329.063509},{"c":327.9775,"h":328.655,"l":327.935,"n":48,"o":328.655,"t":"2026-10-22T16:35:00Z","v":1621,"vw":328.068261},{"c":327.335,"h":327.835,"l":327.335,"n":32,"o":327.74,"t":"2026-10-22T16:40:00Z","v":551,"vw":327.649444},{"c":327.02,"h":327.24,"l":326.87,"n":76,"o":327.23,"t":"2026-10-22T16:45:00Z","v":4165,"vw":327.092519},{"c":327.5675,"h":327.61,"l":326.76,"n":54,"o":326.86,"t":"2026-10-22T16:50:00Z","v":2545,"vw":327.017362},{"c":328.3,"h":328.3,"l":327.69,"n":31,"o":327.69,"t":"2026-10-22T16:55:00Z","v":734,"vw":327.964873},{"c":327.3,"h":328.16,"l":327.3,"n":184,"o":328.115,"t":"2026-10-22T17:00:00Z","v":14143,"vw":328.038189},{"c":327.365,"h":327.4,"l":327.335,"n":27,"o":327.35,"t":"2026-10-22T17:05:00Z","v":605,"vw":327.371831},{"c":327.545,"h":327.6099,"l":327.415,"n":49,"o":327.53,"t":"2026-10-22T17:10:00Z","v":1500,"vw":327.513644},{"c":327.64,"h":327.64,"l":327.4051,"n":32,"o":327.62,"t":"2026-10-22T17:15:00Z","v":894,"vw":327.510724},{"c":327.34,"h":327.83,"l":327.34,"n":42,"o":327.41,"t":"2026-10-22T17:20:00Z","v":2292,"vw":327.757633},{"c":327.475,"h":327.475,"l":327.34,"n":21,"o":327.34,"t":"2026-10-22T17:25:00Z","v":519,"vw":327.430148},{"c":328.045,"h":328.0899,"l":327.46,"n":54,"o":327.49,"t":"2026-10-22T17:30:00Z","v":3796,"vw":327.566492},{"c":328,"h":328.02,"l":327.84,"n":42,"o":328.02,"t":"2026-10-22T17:35:00Z","v":542,"vw":327.927409},{"c":328.08,"h":328.08,"l":327.835,"n":25,"o":327.9701,"t":"2026-10-22T17:40:00Z","v":684,"vw":327.970694},{"c":328.03,"h":328.1397,"l":327.971,"n":40,"o":328.075,"t":"2026-10-22T17:45:00Z","v":1811,"vw":328.021626},{"c":327.875,"h":327.94,"l":327.77,"n":163,"o":327.81,"t":"2026-10-22T17:50:00Z","v":1372,"vw":327.858164},{"c":327.8301,"h":327.8301,"l":327.75,"n":11,"o":327.83,"t":"2026-10-22T17:55:00Z","v":290,"vw":327.813591},{"c":327,"h":327.8444,"l":327,"n":35,"o":327.8444,"t":"2026-10-22T18:00:00Z","v":670,"vw":327.512595},{"c":327.3789,"h":327.3789,"l":326.84,"n":45,"o":326.85,"t":"2026-10-22T18:05:00Z","v":950,"vw":327.017238},{"c":327.2775,"h":327.6681,"l":327.2201,"n":29,"o":327.27,"t":"2026-10-22T18:10:00Z","v":2002,"vw":327.292408},{"c":327.5908,"h":327.5908,"l":327.11,"n":17,"o":327.34,"t":"2026-10-22T18:15:00Z","v":412,"vw":327.295791},{"c":327.74,"h":328.08,"l":327.74,"n":35,"o":327.93,"t":"2026-10-22T18:20:00Z","v":1085,"vw":327.926238},{"c":327.41,"h":327.785,"l":327.335,"n":61,"o":327.7,"t":"2026-10-22T18:25:00Z","v":3063,"vw":327.524793},{"c":327.49,"h":327.49,"l":327.1798,"n":41,"o":327.255,"t":"2026-10-22T18:30:00Z","v":827,"vw":327.294022},{"c":327.38,"h":327.47,"l":327.27,"n":36,"o":327.47,"t":"2026-10-22T18:35:00Z","v":1212,"vw":327.366512},{"c":327.13,"h":327.18,"l":327.05,"n":22,"o":327.18,"t":"2026-10-22T18:40:00Z","v":699,"vw":327.074921},{"c":327.11,"h":327.42,"l":327.11,"n":43,"o":327.21,"t":"2026-10-22T18:45:00Z","v":1381,"vw":327.197838},{"c":327.18,"h":327.355,"l":327.11,"n":34,"o":327.145,"t":"2026-10-22T18:50:00Z","v":955,"vw":327.215037},{"c":327.125,"h":327.37,"l":327.125,"n":39,"o":327.23,"t":"2026-10-22T18:55:00Z","v":587,"vw":327.188943},{"c":326.79,"h":326.995,"l":326.66,"n":33,"o":326.9363,"t":"2026-10-22T19:00:00Z","v":664,"vw":326.806843},{"c":327.215,"h":327.22,"l":326.9,"n":59,"o":326.95,"t":"2026-10-22T19:05:00Z","v":1094,"vw":327.013035},{"c":327.66,"h":327.76,"l":327.105,"n":50,"o":327.105,"t":"2026-10-22T19:10:00Z","v":1392,"vw":327.603258},{"c":327.71,"h":327.88,"l":327.5,"n":58,"o":327.5,"t":"2026-10-22T19:15:00Z","v":1923,"vw":327.767564},{"c":328.025,"h":328.1,"l":327.73,"n":69,"o":327.785,"t":"2026-10-22T19:20:00Z","v":2413,"vw":327.963326},{"c":328.085,"h":328.11,"l":327.935,"n":27,"o":328.11,"t":"2026-10-22T19:25:00Z","v":664,"vw":328.049514},{"c":327.71,"h":328.2699,"l":327.71,"n":70,"o":328.2699,"t":"2026-10-22T19:30:00Z","v":1950,"vw":328.079027},{"c":327.51,"h":327.7999,"l":327.455,"n":89,"o":327.7999,"t":"2026-10-22T19:35:00Z","v":3088,"vw":327.595504},{"c":327.455,"h":327.6209,"l":327.39,"n":34,"o":327.505,"t":"2026-10-22T19:40:00Z","v":1013,"vw":327.433758},{"c":327.4,"h":327.56,"l":327.255,"n":75,"o":327.43,"t":"2026-10-22T19:45:00Z","v":1639,"vw":327.374632},{"c":328.34,"h":328.73,"l":327.84,"n":75,"o":327.84,"t":"2026-10-22T19:50:00Z","v":1559,"vw":328.49302},{"c":328.78,"h":328.78,"l":328.33,"n":161,"o":328.33,"t":"2026-10-22T19:55:00Z","v":3422,"vw":328.621913},{"c":328.79,"h":328.79,"l":328.79,"n":10,"o":328.79,"t":"2026-10-22T20:00:00Z","v":2026,"vw":328.79},{"c":329.4787,"h":329.4787,"l":326.76,"n":2,"o":326.76,"t":"2026-10-22T21:55:00Z","v":145,"vw":327.603734}],"history":[{"c":271.43,"h":273.66,"l":270.05,"n":4344,"o":273.48,"t":"2024-10-21T04:00:00Z","v":177446,"vw":271.410105},{"c":269.76,"h":270.5273,"l":269,"n":3921,"o":270,"t":"2024-10-22T04:00:00Z","v":160822,"vw":269.767862},{"c":267.49,"h":269.49,"l":265.49,"n":4081,"o":268.89,"t":"2024-10-23T04:00:00Z","v":175312,"vw":267.889395},{"c":268.76,"h":269.7899,"l":267.13,"n":3977,"o":268.92,"t":"2024-10-24T04:00:00Z","v":190122,"vw":268.540178},{"c":268.69,"h":271.45,"l":268.05,"n":4611,"o":270.7,"t":"2024-10-25T04:00:00Z","v":274921,"vw":269.652061},{"c":271.54,"h":272.4,"l":270.62,"n":4860,"o":270.62,"t":"2024-10-28T04:00:00Z","v":216857,"vw":271.728253},{"c":271.96,"h":272.0406,"l":268.9,"n":3805,"o":270.09,"t":"2024-10-29T04:00:00Z","v":183173,"vw":271.137192},{"c":270.9,"h":274,"l":270.48,"n":3771,"o":270.48,"t":"2024-10-30T04:00:00Z","v":155029,"vw":272.395386},{"c":266.84,"h":270.88,"l":266.82,"n":5985,"o":270.16,"t":"2024-10-31T04:00:00Z","v":341871,"vw":268.384923},{"c":268.31,"h":270.44,"l":267.6201,"n":4471,"o":268.35,"t":"2024-11-01T04:00:00Z","v":225750,"vw":268.809012},{"c":269.05,"h":271,"l":267.43,"n":4999,"o":267.8,"t":"2024-11-04T05:00:00Z","v":281966,"vw":269.663854},{"c":274.19,"h":274.19,"l":268.01,"n":4170,"o":268.62,"t":"2024-11-05T05:00:00Z","v":215051,"vw":271.917939},{"c":284.14,"h":284.196,"l":279.7,"n":7176,"o":283.15,"t":"2024-11-06T05:00:00Z","v":439530,"vw":282.727833},{"c":286.29,"h":287.38,"l":284.45,"n":6427,"o":285.49,"t":"2024-11-07T05:00:00Z","v":315851,"vw":286.370415},{"c":290.26,"h":290.26,"l":286.3101,"n":7373,"o":287.14,"t":"2024-11-08T05:00:00Z","v":380729,"vw":288.512203},{"c":294.49,"h":294.8899,"l":292.05,"n":7163,"o":293.05,"t":"2024-11-11T05:00:00Z","v":362584,"vw":293.961952},{"c":290.86,"h":294.05,"l":289.5362,"n":6404,"o":292.33,"t":"2024-11-12T05:00:00Z","v":445874,"vw":291.608363},{"c":289.21,"h":293.9,"l":288.8317,"n":5473,"o":292.29,"t":"2024-11-13T05:00:00Z","v":274239,"vw":292.057113},{"c":284.98,"h":290.32,"l":284.54,"n":5686,"o":290.04,"t":"2024-11-14T05:00:00Z","v":463606,"vw":287.333572},{"c":280.47,"h":284.21,"l":279.6633,"n":6703,"o":284.16,"t":"2024-11-15T05:00:00Z","v":400518,"vw":280.947756},{"c":282.38,"h":283.5944,"l":280.34,"n":6235,"o":281.11,"t":"2024-11-18T05:00:00Z","v":407991,"vw":282.166624},{"c":285.94,"h":286.0099,"l":279.1701,"n":5612,"o":279.67,"t":"2024-11-19T05:00:00Z","v":272218,"vw":283.861049},{"c":288.4,"h":288.4,"l":284.34,"n":5266,"o":286.72,"t":"2024-11-20T05:00:00Z","v":279763,"vw":286.590042},{"c":292.61,"h":294.17,"l":289.1441,"n":6092,"o":290.19,"t":"2024-11-21T05:00:00Z","v":322706,"vw":292.331307},{"c":297.85,"h":298.25,"l":293.7088,"n":6664,"o":293.8,"t":"2024-11-22T05:00:00Z","v":357720,"vw":296.524496},{"c":301.65,"h":303.85,"l":300.79,"n":7633,"o":301.35,"t":"2024-11-25T05:00:00Z","v":814806,"vw":302.213713},{"c":299.96,"h":301.225,"l":299.15,"n":6758,"o":301.09,"t":"2024-11-26T05:00:00Z","v":597237,"vw":300.11202},{"c":300.23,"h":302.755,"l":298.42,"n":4495,"o":301.18,"t":"2024-11-27T05:00:00Z","v":200611,"vw":300.46159},{"c":301.67,"h":303.11,"l":301.27,"n":3170,"o":301.27,"t":"2024-11-29T05:00:00Z","v":173288,"vw":302.070936},{"c":300.96,"h":302.08,"l":299.85,"n":6233,"o":301.72,"t":"2024-12-02T05:00:00Z","v":302116,"vw":300.943921},{"c":301.51,"h":301.7088,"l":300.07,"n":4748,"o":300.57,"t":"2024-12-03T05:00:00Z","v":421658,"vw":301.052758},{"c":304.19,"h":304.59,"l":302.11,"n":7945,"o":302.47,"t":"2024-12-04T05:00:00Z","v":318678,"vw":303.721129},{"c":300.38,"h":304.015,"l":300.23,"n":4797,"o":303.75,"t":"2024-12-05T05:00:00Z","v":219938,"vw":302.2116},{"c":302.55,"h":303.1741,"l":301.8526,"n":4650,"o":302.39,"t":"2024-12-06T05:00:00Z","v":194321,"vw":302.363715},{"c":298.72,"h":303.62,"l":298.68,"n":4924,"o":303.14,"t":"2024-12-09T05:00:00Z","v":389208,"vw":300.40594},{"c":295.45,"h":298.84,"l":295,"n":5279,"o":298.84,"t":"2024-12-10T05:00:00Z","v":274691,"vw":296.830054},{"c":298.45,"h":299.36,"l":296.8901,"n":4645,"o":298.41,"t":"2024-12-11T05:00:00Z","v":216293,"vw":298.328591},{"c":296.24,"h":298.81,"l":296.0775,"n":5044,"o":297.49,"t":"2024-12-12T05:00:00Z","v":316722,"vw":297.104441},{"c":295.02,"h":296.9662,"l":293.4875,"n":4231,"o":296.88,"t":"2024-12-13T05:00:00Z","v":166433,"vw":294.726574},{"c":297.42,"h":298.49,"l":294.64,"n":4729,"o":294.64,"t":"2024-12-16T05:00:00Z","v":217056,"vw":297.520385},{"c":294.41,"h":296.7547,"l":293.25,"n":5090,"o":295.91,"t":"2024-12-17T05:00:00Z","v":202167,"vw":294.791479},{"c":281.53,"h":295.5224,"l":279.81,"n":6682,"o":295.07,"t":"2024-12-18T05:00:00Z","v":338495,"vw":288.766683},{"c":280.57,"h":285.72,"l":279.72,"n":6298,"o":284.58,"t":"2024-12-19T05:00:00Z","v":326087,"vw":282.168709},{"c":283.79,"h":286.29,"l":278.03,"n":5468,"o":278.42,"t":"2024-12-20T05:00:00Z","v":308621,"vw":283.568904},{"c":283.2,"h":283.89,"l":280.33,"n":5367,"o":283.11,"t":"2024-12-23T05:00:00Z","v":432696,"vw":282.25289},{"c":286.01,"h":286.01,"l":282.5,"n":2522,"o":283.95,"t":"2024-12-24T05:00:00Z","v":107940,"vw":284.512932},{"c":287.53,"h":287.81,"l":283.96,"n":4079,"o":284.77,"t":"2024-12-26T05:00:00Z","v":151465,"vw":286.371746},{"c":283.28,"h":286.2443,"l":281.31,"n":4199,"o":285.56,"t":"2024-12-27T05:00:00Z","v":161680,"vw":282.992611},{"c":280.47,"h":282.14,"l":277.23,"n":5453,"o":280.38,"t":"2024-12-30T05:00:00Z","v":228720,"vw":280.352001},{"c":280.06,"h":282.98,"l":279.23,"n":4046,"o":282.12,"t":"2024-12-31T05:00:00Z","v":472151,"vw":280.810967},{"c":280.59,"h":284.01,"l":278.927,"n":5506,"o":282.47,"t":"2025-01-02T05:00:00Z","v":247146,"vw":281.423628},{"c":286.24,"h":286.305,"l":281.695,"n":4801,"o":281.86,"t":"2025-01-03T05:00:00Z","v":220227,"vw":284.658215},{"c":287.23,"h":290,"l":286.73,"n":5681,"o":288.62,"t":"2025-01-06T05:00:00Z","v":713564,"vw":288.524816},{"c":284.17,"h":289.2451,"l":282.67,"n":5048,"o":288.92,"t":"2025-01-07T05:00:00Z","v":214289,"vw":285.188449},{"c":283.93,"h":284.365,"l":280.5,"n":4773,"o":282.39,"t":"2025-01-08T05:00:00Z","v":199963,"vw":282.837337},{"c":279.94,"h":280.96,"l":277.98,"n":6571,"o":280.02,"t":"2025-01-10T05:00:00Z","v":327803,"vw":279.770498},{"c":280.65,"h":280.75,"l":275.91,"n":5865,"o":277.75,"t":"2025-01-13T05:00:00Z","v":294063,"vw":278.778725},{"c":282.73,"h":284.41,"l":280.36,"n":4569,"o":282.83,"t":"2025-01-14T05:00:00Z","v":246907,"vw":283.029347},{"c":286.91,"h":289.815,"l":286.66,"n":5182,"o":288.91,"t":"2025-01-15T05:00:00Z","v":246705,"vw":288.318693},{"c":288.96,"h":289.7999,"l":286.07,"n":4448,"o":287.52,"t":"2025-01-16T05:00:00Z","v":242788,"vw":288.868529},{"c":290.01,"h":291.99,"l":289.56,"n":4517,"o":291.23,"t":"2025-01-17T05:00:00Z","v":169262,"vw":290.69589},{"c":295.14,"h":295.3,"l":290.86,"n":5233,"o":292.24,"t":"2025-01-21T05:00:00Z","v":238990,"vw":293.972751},{"c":294.7,"h":296.1948,"l":294.43,"n":4677,"o":295.24,"t":"2025-01-22T05:00:00Z","v":185228,"vw":295.069642},{"c":296.33,"h":296.43,"l":291.8372,"n":3894,"o":293.65,"t":"2025-01-23T05:00:00Z","v":157964,"vw":294.724308},{"c":295.33,"h":297.5,"l":294.615,"n":3975,"o":296.59,"t":"2025-01-24T05:00:00Z","v":160493,"vw":296.067974},{"c":289.85,"h":293.27,"l":287.4869,"n":5590,"o":290.34,"t":"2025-01-27T05:00:00Z","v":238350,"vw":290.10815},{"c":292.38,"h":293.36,"l":288.99,"n":4149,"o":290.42,"t":"2025-01-28T05:00:00Z","v":217893,"vw":291.512276},{"c":290.89,"h":292.89,"l":289.0283,"n":4175,"o":292.53,"t":"2025-01-29T05:00:00Z","v":155829,"vw":291.182322},{"c":294.71,"h":295.92,"l":292.89,"n":4211,"o":293.19,"t":"2025-01-30T05:00:00Z","v":260570,"vw":294.646865},{"c":291.81,"h":296.4563,"l":290.9901,"n":4676,"o":295.14,"t":"2025-01-31T05:00:00Z","v":299775,"vw":294.293918},{"c":289.14,"h":290.626,"l":284.03,"n":6204,"o":285.1,"t":"2025-02-03T05:00:00Z","v":338377,"vw":288.740548},{"c":291.57,"h":291.7499,"l":289.205,"n":4261,"o":289.4,"t":"2025-02-04T05:00:00Z","v":174746,"vw":290.967644},{"c":295.02,"h":295.02,"l":291.78,"n":3695,"o":292.44,"t":"2025-02-05T05:00:00Z","v":133692,"vw":294.010233},{"c":293.69,"h":296.1,"l":291.58,"n":3975,"o":295.98,"t":"2025-02-06T05:00:00Z","v":156075,"vw":293.86468},{"c":290.33,"h":294.6,"l":289.5012,"n":5437,"o":293.61,"t":"2025-02-07T05:00:00Z","v":290212,"vw":291.15515},{"c":291.48,"h":292.6,"l":290.35,"n":4105,"o":292.6,"t":"2025-02-10T05:00:00Z","v":150093,"vw":291.438249},{"c":288.01,"h":289.68,"l":287.0928,"n":4505,"o":289.68,"t":"2025-02-11T05:00:00Z","v":178289,"vw":288.12892},{"c":286.97,"h":287.44,"l":283.19,"n":4306,"o":284.3,"t":"2025-02-12T05:00:00Z","v":172238,"vw":285.931519},{"c":290.15,"h":290.41,"l":287.0998,"n":4098,"o":288.57,"t":"2025-02-13T05:00:00Z","v":226892,"vw":288.547167},{"c":290.89,"h":291.73,"l":289.6549,"n":3638,"o":291.63,"t":"2025-02-14T05:00:00Z","v":143858,"vw":290.519241},{"c":293.12,"h":293.27,"l":291.19,"n":5079,"o":291.5,"t":"2025-02-18T05:00:00Z","v":179863,"vw":292.33825},{"c":291.27,"h":292.41,"l":290.665,"n":4370,"o":291.88,"t":"2025-02-19T05:00:00Z","v":282887,"vw":291.344028},{"c":288.09,"h":291.45,"l":286.01,"n":5072,"o":291.45,"t":"2025-02-20T05:00:00Z","v":201513,"vw":287.310557},{"c":279.25,"h":289.35,"l":278.2601,"n":6797,"o":289.31,"t":"2025-02-21T05:00:00Z","v":261349,"vw":281.784179},{"c":277.35,"h":279.75,"l":274.278,"n":7674,"o":279.75,"t":"2025-02-24T05:00:00Z","v":366102,"vw":277.786592},{"c":274.52,"h":277.55,"l":271.5,"n":6731,"o":276.84,"t":"2025-02-25T05:00:00Z","v":311059,"vw":273.634945},{"c":275.9,"h":279.49,"l":275.2916,"n":5069,"o":276.52,"t":"2025-02-26T05:00:00Z","v":245815,"vw":277.55701},{"c":270.48,"h":277.4048,"l":270.4,"n":4496,"o":276.75,"t":"2025-02-27T05:00:00Z","v":160333,"vw":273.820132},{"c":273.44,"h":273.49,"l":268.04,"n":6060,"o":269.72,"t":"2025-02-28T05:00:00Z","v":328519,"vw":271.17213},{"c":265.79,"h":275.98,"l":264.29,"n":7376,"o":275.17,"t":"2025-03-03T05:00:00Z","v":313230,"vw":270.666765},{"c":263.32,"h":267.68,"l":257.71,"n":9716,"o":262.2,"t":"2025-03-04T05:00:00Z","v":608461,"vw":262.122737},{"c":267.01,"h":267.5726,"l":262.0357,"n":6210,"o":263.05,"t":"2025-03-05T05:00:00Z","v":321966,"vw":265.270245},{"c":259.94,"h":265.79,"l":258.9,"n":6698,"o":262.9,"t":"2025-03-06T05:00:00Z","v":385971,"vw":261.920539},{"c":260.74,"h":261.95,"l":253.63,"n":5658,"o":259.06,"t":"2025-03-07T05:00:00Z","v":323450,"vw":258.052129},{"c":252.41,"h":257.97,"l":250,"n":7528,"o":257.03,"t":"2025-03-10T04:00:00Z","v":351332,"vw":254.218942},{"c":252.4,"h":255.92,"l":249.555,"n":6999,"o":252.76,"t":"2025-03-11T04:00:00Z","v":364121,"vw":252.431916},{"c":253.5,"h":257.52,"l":251.59,"n":8190,"o":256.25,"t":"2025-03-12T04:00:00Z","v":808050,"vw":253.949858},{"c":247.97,"h":253.3,"l":246.4127,"n":6792,"o":253.28,"t":"2025-03-13T04:00:00Z","v":448265,"vw":249.0401},{"c":254.95,"h":255.16,"l":250.92,"n":5178,"o":251.53,"t":"2025-03-14T04:00:00Z","v":238459,"vw":253.851382},{"c":258.82,"h":260.26,"l":254.76,"n":5145,"o":254.76,"t":"2025-03-17T04:00:00Z","v":285035,"vw":258.046694},{"c":255.37,"h":257.11,"l":254.2825,"n":6104,"o":257.11,"t":"2025-03-18T04:00:00Z","v":580136,"vw":255.490685},{"c":259.91,"h":261.9524,"l":255.52,"n":4845,"o":255.73,"t":"2025-03-19T04:00:00Z","v":359524,"vw":259.003948},{"c":258.22,"h":261.25,"l":257.955,"n":4188,"o":257.96,"t":"2025-03-20T04:00:00Z","v":175125,"vw":259.351406},{"c":258.1,"h":258.3576,"l":253.97,"n":4114,"o":255.63,"t":"2025-03-21T04:00:00Z","v":387831,"vw":256.094341},{"c":265.55,"h":265.95,"l":261.97,"n":6855,"o":261.97,"t":"2025-03-24T04:00:00Z","v":280605,"vw":264.509364},{"c":264.87,"h":266.315,"l":263.54,"n":4068,"o":265.87,"t":"2025-03-25T04:00:00Z","v":604194,"vw":264.882122},{"c":260.83,"h":266.1123,"l":260.18,"n":3990,"o":265.06,"t":"2025-03-26T04:00:00Z","v":464325,"vw":262.401953},{"c":258.48,"h":261.36,"l":257.28,"n":3991,"o":259.29,"t":"2025-03-27T04:00:00Z","v":197593,"vw":259.411146},{"c":252.97,"h":257.87,"l":251.5136,"n":6156,"o":257.87,"t":"2025-03-28T04:00:00Z","v":349848,"vw":253.6868},{"c":251.77,"h":253.11,"l":245.59,"n":5359,"o":249.2,"t":"2025-03-31T04:00:00Z","v":291161,"vw":249.938806},{"c":252.92,"h":254.436,"l":248.52,"n":4754,"o":251.27,"t":"2025-04-01T04:00:00Z","v":296692,"vw":251.69167},{"c":257.2,"h":258.455,"l":248.6501,"n":5695,"o":249.21,"t":"2025-04-02T04:00:00Z","v":258176,"vw":255.085774},{"c":239.8,"h":246.36,"l":239.1835,"n":9734,"o":245.18,"t":"2025-04-03T04:00:00Z","v":438432,"vw":241.76564},{"c":227.18,"h":232.7474,"l":221.75,"n":12013,"o":231.83,"t":"2025-04-04T04:00:00Z","v":790103,"vw":227.418793},{"c":226.07,"h":236.85,"l":214.77,"n":11122,"o":218.15,"t":"2025-04-07T04:00:00Z","v":919505,"vw":225.258929},{"c":219.76,"h":235,"l":216.87,"n":7984,"o":235,"t":"2025-04-08T04:00:00Z","v":548460,"vw":225.745112},{"c":242.99,"h":244.5,"l":217.0395,"n":8740,"o":217.44,"t":"2025-04-09T04:00:00Z","v":702476,"vw":230.236395},{"c":232.46,"h":236.62,"l":226.335,"n":7220,"o":236.11,"t":"2025-04-10T04:00:00Z","v":449276,"vw":232.223018},{"c":236.21,"h":236.59,"l":228.46,"n":4988,"o":232.01,"t":"2025-04-11T04:00:00Z","v":312163,"vw":232.953657},{"c":238.38,"h":240.98,"l":235.04,"n":5227,"o":240.98,"t":"2025-04-14T04:00:00Z","v":314253,"vw":238.184558},{"c":238.48,"h":241.245,"l":237.2343,"n":6119,"o":238.53,"t":"2025-04-15T04:00:00Z","v":312838,"vw":238.80161},{"c":234.95,"h":238.025,"l":231.9,"n":4876,"o":236.41,"t":"2025-04-16T04:00:00Z","v":217516,"vw":234.951745},{"c":236.53,"h":237.85,"l":234.2642,"n":3476,"o":235.36,"t":"2025-04-17T04:00:00Z","v":203972,"vw":236.471028},{"c":230.34,"h":235,"l":227.63,"n":5953,"o":234.27,"t":"2025-04-21T04:00:00Z","v":499426,"vw":229.747567},{"c":236.09,"h":237.2477,"l":233.03,"n":4780,"o":233.03,"t":"2025-04-22T04:00:00Z","v":336014,"vw":234.776026},{"c":240.16,"h":247.5016,"l":239.6,"n":4792,"o":243.08,"t":"2025-04-23T04:00:00Z","v":294644,"vw":242.751133},{"c":246.47,"h":246.695,"l":240.84,"n":3364,"o":241.48,"t":"2025-04-24T04:00:00Z","v":160921,"vw":245.040283},{"c":246.94,"h":247.24,"l":243.86,"n":3759,"o":244.99,"t":"2025-04-25T04:00:00Z","v":163116,"vw":245.933323},{"c":247.55,"h":249.49,"l":244.83,"n":4471,"o":247.28,"t":"2025-04-28T04:00:00Z","v":207437,"vw":246.90724},{"c":249.09,"h":250.24,"l":246.0863,"n":4135,"o":247.55,"t":"2025-04-29T04:00:00Z","v":237218,"vw":248.575748},{"c":247.96,"h":248.66,"l":242.37,"n":3667,"o":244.67,"t":"2025-04-30T04:00:00Z","v":191847,"vw":245.581994},{"c":249.73,"h":252.61,"l":248.13,"n":4100,"o":250.01,"t":"2025-05-01T04:00:00Z","v":218778,"vw":250.761201},{"c":256.18,"h":257.12,"l":253.24,"n":4453,"o":253.24,"t":"2025-05-02T04:00:00Z","v":263324,"vw":255.711619},{"c":255.47,"h":257.16,"l":253.69,"n":3955,"o":253.69,"t":"2025-05-05T04:00:00Z","v":200116,"vw":256.064983},{"c":252.59,"h":254.95,"l":251.3847,"n":4037,"o":252.24,"t":"2025-05-06T04:00:00Z","v":166230,"vw":253.058613},{"c":253.51,"h":254.27,"l":251.35,"n":3885,"o":253.21,"t":"2025-05-07T04:00:00Z","v":182304,"vw":253.134327},{"c":257.46,"h":259.847,"l":254.695,"n":4610,"o":256.18,"t":"2025-05-08T04:00:00Z","v":223881,"vw":257.897677},{"c":256.81,"h":259.4699,"l":256.11,"n":5520,"o":258.32,"t":"2025-05-09T04:00:00Z","v":342079,"vw":257.171235},{"c":266.83,"h":267.96,"l":263.5,"n":5281,"o":266.67,"t":"2025-05-12T04:00:00Z","v":283302,"vw":265.778697},{"c":268.75,"h":270.03,"l":267.89,"n":5119,"o":268.06,"t":"2025-05-13T04:00:00Z","v":270144,"vw":269.1885},{"c":268.35,"h":269.46,"l":267.66,"n":4113,"o":268.59,"t":"2025-05-14T04:00:00Z","v":230039,"vw":268.667571},{"c":268.44,"h":268.44,"l":264.96,"n":4365,"o":266.6,"t":"2025-05-15T04:00:00Z","v":191201,"vw":267.121097},{"c":271.49,"h":271.49,"l":267.5,"n":4324,"o":268.39,"t":"2025-05-16T04:00:00Z","v":183220,"vw":270.210994},{"c":270.16,"h":270.16,"l":266.89,"n":4412,"o":267.03,"t":"2025-05-19T04:00:00Z","v":187609,"vw":269.176171},{"c":269.76,"h":270.5465,"l":268.61,"n":3909,"o":269.24,"t":"2025-05-20T04:00:00Z","v":153150,"vw":269.713052},{"c":262.16,"h":267.92,"l":261.75,"n":4304,"o":267.17,"t":"2025-05-21T04:00:00Z","v":166662,"vw":264.76637},{"c":262.31,"h":263.8183,"l":260.3484,"n":3976,"o":261.33,"t":"2025-05-22T04:00:00Z","v":189837,"vw":262.26793},{"c":261.4,"h":262.22,"l":257.89,"n":3757,"o":257.89,"t":"2025-05-23T04:00:00Z","v":166181,"vw":260.612089},{"c":266.71,"h":266.88,"l":263.16,"n":3975,"o":265,"t":"2025-05-27T04:00:00Z","v":164874,"vw":265.564229},{"c":264.14,"h":267,"l":263.97,"n":3373,"o":266.89,"t":"2025-05-28T04:00:00Z","v":126788,"vw":265.255836},{"c":264.41,"h":266.71,"l":262.94,"n":4889,"o":266.71,"t":"2025-05-29T04:00:00Z","v":207731,"vw":264.396442},{"c":263.82,"h":264.84,"l":260.95,"n":4062,"o":263.3,"t":"2025-05-30T04:00:00Z","v":159757,"vw":263.070726},{"c":264.72,"h":264.7723,"l":260.12,"n":5551,"o":263.83,"t":"2025-06-02T04:00:00Z","v":221542,"vw":263.63611},{"c":268.29,"h":268.85,"l":264.545,"n":3709,"o":265.11,"t":"2025-06-03T04:00:00Z","v":129441,"vw":267.594434},{"c":269.3,"h":270.365,"l":268.2,"n":3810,"o":268.88,"t":"2025-06-04T04:00:00Z","v":432633,"vw":270.0959},{"c":269.15,"h":271.605,"l":267.4934,"n":4487,"o":269.74,"t":"2025-06-05T04:00:00Z","v":247283,"vw":270.226847},{"c":271.61,"h":272.1948,"l":270.582,"n":4157,"o":271.3,"t":"2025-06-06T04:00:00Z","v":132296,"vw":271.385604},{"c":272.56,"h":273.86,"l":271.6001,"n":3835,"o":273.25,"t":"2025-06-09T04:00:00Z","v":156867,"vw":272.876396},{"c":273.45,"h":274.5461,"l":272.23,"n":3805,"o":273.85,"t":"2025-06-10T04:00:00Z","v":133752,"vw":273.180298},{"c":272.1,"h":274.82,"l":271.5,"n":3289,"o":274.76,"t":"2025-06-11T04:00:00Z","v":125504,"vw":273.307481},{"c":271.71,"h":272.1299,"l":270.39,"n":3247,"o":270.39,"t":"2025-06-12T04:00:00Z","v":120957,"vw":271.407227},{"c":267.5,"h":270.61,"l":266.385,"n":5252,"o":268.33,"t":"2025-06-13T04:00:00Z","v":199634,"vw":268.475065},{"c":270.67,"h":272.0164,"l":269.22,"n":3914,"o":269.43,"t":"2025-06-16T04:00:00Z","v":180250,"vw":270.802675},{"c":268.39,"h":270.67,"l":268.19,"n":3914,"o":268.73,"t":"2025-06-17T04:00:00Z","v":148064,"vw":269.547861},{"c":270.11,"h":271.97,"l":268.63,"n":4267,"o":268.63,"t":"2025-06-18T04:00:00Z","v":497257,"vw":270.680854},{"c":269.78,"h":272.1977,"l":268.82,"n":4092,"o":272.01,"t":"2025-06-20T04:00:00Z","v":155636,"vw":270.431097},{"c":271.64,"h":271.79,"l":266.5663,"n":4475,"o":269.04,"t":"2025-06-23T04:00:00Z","v":211342,"vw":270.547551},{"c":275.56,"h":275.7488,"l":272.3401,"n":3833,"o":274,"t":"2025-06-24T04:00:00Z","v":127094,"vw":274.678714},{"c":272.11,"h":276.2597,"l":272.1,"n":4177,"o":276.22,"t":"2025-06-25T04:00:00Z","v":192415,"vw":273.079883},{"c":275.78,"h":275.96,"l":273.015,"n":3615,"o":273.71,"t":"2025-06-26T04:00:00Z","v":172369,"vw":275.014654},{"c":276.13,"h":278.28,"l":274.25,"n":5061,"o":276.33,"t":"2025-06-27T04:00:00Z","v":288570,"vw":276.247471},{"c":276.94,"h":277.57,"l":276.01,"n":4903,"o":277.57,"t":"2025-06-30T04:00:00Z","v":183258,"vw":276.862529},{"c":276.51,"h":278.735,"l":274.5,"n":4638,"o":275.52,"t":"2025-07-01T04:00:00Z","v":182835,"vw":276.984885},{"c":278.93,"h":278.93,"l":275.47,"n":5120,"o":276.76,"t":"2025-07-02T04:00:00Z","v":230626,"vw":277.770619},{"c":281.56,"h":281.82,"l":279.76,"n":2975,"o":279.76,"t":"2025-07-03T04:00:00Z","v":110374,"vw":281.106162},{"c":278.36,"h":280.8299,"l":276.69,"n":5584,"o":279.67,"t":"2025-07-07T04:00:00Z","v":202293,"vw":278.691391},{"c":279.72,"h":280.75,"l":278.84,"n":4379,"o":278.84,"t":"2025-07-08T04:00:00Z","v":178647,"vw":279.831187},{"c":282.64,"h":282.67,"l":279.3573,"n":4246,"o":280.77,"t":"2025-07-09T04:00:00Z","v":231110,"vw":281.140865},{"c":283.33,"h":284.6729,"l":281.305,"n":4111,"o":282.89,"t":"2025-07-10T04:00:00Z","v":190852,"vw":282.875477},{"c":279.1,"h":281.97,"l":279.1,"n":4595,"o":281.08,"t":"2025-07-11T04:00:00Z","v":200123,"vw":280.503591},{"c":281.27,"h":281.49,"l":278.44,"n":4077,"o":278.63,"t":"2025-07-14T04:00:00Z","v":136974,"vw":280.468707},{"c":277.65,"h":282.25,"l":277.65,"n":5299,"o":282.21,"t":"2025-07-15T04:00:00Z","v":246962,"vw":279.77574},{"c":279.94,"h":280.32,"l":275.55,"n":4627,"o":279.21,"t":"2025-07-16T04:00:00Z","v":217895,"vw":278.814756},{"c":283.96,"h":284.39,"l":280.41,"n":5247,"o":280.41,"t":"2025-07-17T04:00:00Z","v":245852,"vw":283.426047},{"c":283,"h":285.225,"l":282.29,"n":4627,"o":285.03,"t":"2025-07-18T04:00:00Z","v":289405,"vw":283.314588},{"c":280.99,"h":284.9661,"l":280.92,"n":6042,"o":284.26,"t":"2025-07-21T04:00:00Z","v":397012,"vw":282.441586},{"c":283.29,"h":283.99,"l":279.53,"n":6188,"o":280.98,"t":"2025-07-22T04:00:00Z","v":303429,"vw":282.122729},{"c":286.47,"h":286.67,"l":284.68,"n":4525,"o":285.1,"t":"2025-07-23T04:00:00Z","v":236350,"vw":285.912257},{"c":284.9,"h":286.6116,"l":284.4017,"n":4186,"o":285.95,"t":"2025-07-24T04:00:00Z","v":142085,"vw":285.526896},{"c":287.17,"h":287.4594,"l":284.81,"n":3526,"o":286.61,"t":"2025-07-25T04:00:00Z","v":125537,"vw":286.408338},{"c":286.4,"h":288.3,"l":286.16,"n":4493,"o":288.09,"t":"2025-07-28T04:00:00Z","v":184760,"vw":286.85163},{"c":284.68,"h":288.4599,"l":283.95,"n":4180,"o":287.64,"t":"2025-07-29T04:00:00Z","v":202665,"vw":285.458998},{"c":285.96,"h":288.4,"l":284.0548,"n":5430,"o":285.62,"t":"2025-07-30T04:00:00Z","v":211535,"vw":286.083965},{"c":282.39,"h":287,"l":281.91,"n":4673,"o":285.47,"t":"2025-07-31T04:00:00Z","v":228960,"vw":284.510911},{"c":277.73,"h":279.7199,"l":273.57,"n":5687,"o":278.53,"t":"2025-08-01T04:00:00Z","v":195925,"vw":277.197403},{"c":282.39,"h":282.47,"l":279.1196,"n":4138,"o":280,"t":"2025-08-04T04:00:00Z","v":129569,"vw":281.16889},{"c":281.23,"h":283.53,"l":279.7591,"n":5288,"o":283.33,"t":"2025-08-05T04:00:00Z","v":182001,"vw":281.46045},{"c":280.75,"h":282.04,"l":279.56,"n":5150,"o":282.04,"t":"2025-08-06T04:00:00Z","v":217838,"vw":280.783939},{"c":279.94,"h":283.96,"l":277.69,"n":6044,"o":283.96,"t":"2025-08-07T04:00:00Z","v":301855,"vw":279.655863},{"c":278.94,"h":281.97,"l":278.51,"n":4732,"o":281.2,"t":"2025-08-08T04:00:00Z","v":198987,"vw":279.885677},{"c":278.11,"h":280.7,"l":277.62,"n":4284,"o":278.88,"t":"2025-08-11T04:00:00Z","v":158450,"vw":279.030096},{"c":284.68,"h":284.73,"l":279.44,"n":4715,"o":279.68,"t":"2025-08-12T04:00:00Z","v":231756,"vw":282.491613},{"c":289.7,"h":289.83,"l":285.28,"n":5343,"o":286.06,"t":"2025-08-13T04:00:00Z","v":640127,"vw":287.819075},{"c":285.61,"h":286.7353,"l":284.1,"n":4993,"o":286.17,"t":"2025-08-14T04:00:00Z","v":219099,"vw":285.430555},{"c":286.3,"h":286.9299,"l":284.77,"n":4319,"o":286.25,"t":"2025-08-15T04:00:00Z","v":208629,"vw":286.045307},{"c":287.81,"h":288.0327,"l":286.1707,"n":4299,"o":286.3,"t":"2025-08-18T04:00:00Z","v":245114,"vw":287.427501},{"c":284.76,"h":287.8199,"l":284.11,"n":6679,"o":287.58,"t":"2025-08-19T04:00:00Z","v":228042,"vw":285.366645},{"c":283.51,"h":284.658,"l":280.4449,"n":5051,"o":283.72,"t":"2025-08-20T04:00:00Z","v":257917,"vw":282.385352},{"c":284.03,"h":284.41,"l":281.705,"n":4357,"o":282.32,"t":"2025-08-21T04:00:00Z","v":218151,"vw":283.444331},{"c":291.95,"h":293.43,"l":284.74,"n":5559,"o":285.05,"t":"2025-08-22T04:00:00Z","v":284429,"vw":291.279357},{"c":289.3,"h":291.71,"l":289.3,"n":4698,"o":291.42,"t":"2025-08-25T04:00:00Z","v":167635,"vw":290.696851},{"c":290.38,"h":291.46,"l":289.5,"n":4648,"o":289.89,"t":"2025-08-26T04:00:00Z","v":178810,"vw":290.55476},{"c":292.31,"h":293.0028,"l":290.49,"n":4126,"o":290.49,"t":"2025-08-27T04:00:00Z","v":189437,"vw":292.393319},{"c":294.81,"h":295.365,"l":293.1948,"n":3975,"o":293.32,"t":"2025-08-28T04:00:00Z","v":156544,"vw":294.255808},{"c":293.05,"h":295.945,"l":291.92,"n":4946,"o":295.35,"t":"2025-08-29T04:00:00Z","v":194328,"vw":292.826469},{"c":291.54,"h":291.54,"l":287.97,"n":5580,"o":289.02,"t":"2025-09-02T04:00:00Z","v":168814,"vw":290.074444},{"c":290.65,"h":292.455,"l":289.38,"n":4009,"o":291.27,"t":"2025-09-03T04:00:00Z","v":181191,"vw":290.639733},{"c":293.98,"h":294.13,"l":290.1579,"n":3975,"o":290.92,"t":"2025-09-04T04:00:00Z","v":126309,"vw":292.243427},{"c":297.17,"h":299,"l":293.4901,"n":4608,"o":296.46,"t":"2025-09-05T04:00:00Z","v":169558,"vw":295.896264},{"c":298.85,"h":298.85,"l":296.32,"n":4453,"o":298.36,"t":"2025-09-08T04:00:00Z","v":267091,"vw":297.885891},{"c":296.67,"h":298.01,"l":294.62,"n":4574,"o":298.01,"t":"2025-09-09T04:00:00Z","v":227728,"vw":296.032159},{"c":295.82,"h":298.3456,"l":294.66,"n":3437,"o":297.63,"t":"2025-09-10T04:00:00Z","v":151002,"vw":296.451505},{"c":300.79,"h":301.5799,"l":296.84,"n":4375,"o":296.84,"t":"2025-09-11T04:00:00Z","v":167313,"vw":300.436534},{"c":298.49,"h":300.99,"l":298.05,"n":3944,"o":300.99,"t":"2025-09-12T04:00:00Z","v":143314,"vw":299.153611},{"c":299.78,"h":300.82,"l":299.0191,"n":4080,"o":299.38,"t":"2025-09-15T04:00:00Z","v":209509,"vw":300.170178},{"c":300.04,"h":300.525,"l":297.855,"n":4611,"o":299.97,"t":"2025-09-16T04:00:00Z","v":197930,"vw":299.306005},{"c":300.47,"h":305,"l":297.67,"n":5014,"o":300.97,"t":"2025-09-17T04:00:00Z","v":184250,"vw":301.695921},{"c":305.12,"h":305.82,"l":301.6997,"n":4501,"o":303.02,"t":"2025-09-18T04:00:00Z","v":160665,"vw":304.752165},{"c":303.82,"h":305.82,"l":302.93,"n":4059,"o":305.82,"t":"2025-09-19T04:00:00Z","v":151193,"vw":304.070446},{"c":304.65,"h":304.9922,"l":301.73,"n":4975,"o":303.08,"t":"2025-09-22T04:00:00Z","v":186836,"vw":304.13402},{"c":303.3,"h":306.11,"l":302.75,"n":4540,"o":305.51,"t":"2025-09-23T04:00:00Z","v":199773,"vw":304.501038},{"c":299.17,"h":303.365,"l":298.78,"n":3497,"o":303.25,"t":"2025-09-24T04:00:00Z","v":105930,"vw":300.442907},{"c":295.79,"h":296.8499,"l":293.06,"n":3979,"o":295.04,"t":"2025-09-25T04:00:00Z","v":148672,"vw":295.721578},{"c":298.19,"h":298.225,"l":295.81,"n":3076,"o":296.79,"t":"2025-09-26T04:00:00Z","v":97969,"vw":297.160664},{"c":298.35,"h":299.98,"l":298.0607,"n":4017,"o":299.8,"t":"2025-09-29T04:00:00Z","v":278742,"vw":298.603855},{"c":297.62,"h":298.8,"l":294.9545,"n":3811,"o":298.28,"t":"2025-09-30T04:00:00Z","v":163259,"vw":295.837542},{"c":298.7,"h":298.95,"l":296.93,"n":3549,"o":296.93,"t":"2025-10-01T04:00:00Z","v":127011,"vw":297.955843},{"c":301.45,"h":301.7775,"l":298.34,"n":4443,"o":299.75,"t":"2025-10-02T04:00:00Z","v":211244,"vw":300.647504},{"c":302.39,"h":304.8892,"l":301.4,"n":6697,"o":302.83,"t":"2025-10-03T04:00:00Z","v":348053,"vw":303.035337},{"c":304.54,"h":306.755,"l":303.225,"n":4152,"o":305.02,"t":"2025-10-06T04:00:00Z","v":139981,"vw":305.309969},{"c":301.29,"h":305.6,"l":298.771,"n":5222,"o":305.6,"t":"2025-10-07T04:00:00Z","v":230533,"vw":302.228174},{"c":305.57,"h":305.69,"l":302.19,"n":3598,"o":303.02,"t":"2025-10-08T04:00:00Z","v":125040,"vw":304.652585},{"c":303.96,"h":306.18,"l":303.0201,"n":3922,"o":305.62,"t":"2025-10-09T04:00:00Z","v":129600,"vw":304.202607},{"c":294.7,"h":305.55,"l":294.3624,"n":5410,"o":304.71,"t":"2025-10-10T04:00:00Z","v":190417,"vw":298.822871},{"c":301.84,"h":302.55,"l":298.685,"n":3963,"o":299.3,"t":"2025-10-13T04:00:00Z","v":112155,"vw":301.000998},{"c":303.06,"h":305.56,"l":296.49,"n":3959,"o":297.74,"t":"2025-10-14T04:00:00Z","v":147437,"vw":302.640202},{"c":305.13,"h":308.285,"l":302.08,"n":4099,"o":306,"t":"2025-10-15T04:00:00Z","v":139752,"vw":306.012089},{"c":301.52,"h":307.23,"l":299.89,"n":3870,"o":306.35,"t":"2025-10-16T04:00:00Z","v":205312,"vw":303.248817},{"c":300.14,"h":302.11,"l":297.6,"n":3889,"o":299.29,"t":"2025-10-17T04:00:00Z","v":158907,"vw":299.641506},{"c":304.52,"h":305.5399,"l":303.06,"n":3845,"o":303.06,"t":"2025-10-20T04:00:00Z","v":136827,"vw":304.603011},{"c":304.99,"h":306.4999,"l":302.67,"n":3689,"o":304.08,"t":"2025-10-21T04:00:00Z","v":143049,"vw":305.155589},{"c":299.27,"h":304.55,"l":296.15,"n":5969,"o":304.43,"t":"2025-10-22T04:00:00Z","v":351731,"vw":299.119268},{"c":304.54,"h":304.9699,"l":299.87,"n":3727,"o":299.87,"t":"2025-10-23T04:00:00Z","v":167761,"vw":303.626116},{"c":306.86,"h":309.4276,"l":306.86,"n":3846,"o":308.36,"t":"2025-10-24T04:00:00Z","v":141692,"vw":308.201054},{"c":309.36,"h":310.8099,"l":308.4,"n":4261,"o":310.03,"t":"2025-10-27T04:00:00Z","v":179321,"vw":309.926432},{"c":306.61,"h":309.3,"l":306.2301,"n":4179,"o":309.3,"t":"2025-10-28T04:00:00Z","v":126900,"vw":307.655118},{"c":304,"h":308.33,"l":302.65,"n":4938,"o":306.01,"t":"2025-10-29T04:00:00Z","v":189155,"vw":306.516097},{"c":300.6,"h":305.1,"l":300.47,"n":4174,"o":301.97,"t":"2025-10-30T04:00:00Z","v":175029,"vw":302.694456},{"c":303.72,"h":304.4,"l":300.93,"n":4082,"o":302.01,"t":"2025-10-31T04:00:00Z","v":143951,"vw":302.943462},{"c":302.87,"h":304.65,"l":298.99,"n":5000,"o":304.14,"t":"2025-11-03T05:00:00Z","v":160139,"vw":302.228895},{"c":296.94,"h":300.69,"l":296.66,"n":5820,"o":298.11,"t":"2025-11-04T05:00:00Z","v":200288,"vw":298.446405},{"c":301.04,"h":302.6399,"l":297.7,"n":4423,"o":297.82,"t":"2025-11-05T05:00:00Z","v":115477,"vw":300.673881},{"c":295.92,"h":301.615,"l":294.5,"n":5072,"o":301.32,"t":"2025-11-06T05:00:00Z","v":158656,"vw":297.127334},{"c":298.77,"h":298.77,"l":290.56,"n":5930,"o":292.95,"t":"2025-11-07T05:00:00Z","v":200105,"vw":293.981091},{"c":302.56,"h":303.69,"l":299.64,"n":5131,"o":302.33,"t":"2025-11-10T05:00:00Z","v":192634,"vw":302.115424},{"c":302.09,"h":303,"l":300.43,"n":3619,"o":301.6,"t":"2025-11-11T05:00:00Z","v":116079,"vw":301.912548},{"c":302.06,"h":304.58,"l":301.062,"n":3501,"o":302.87,"t":"2025-11-12T05:00:00Z","v":166166,"vw":302.442675},{"c":291.77,"h":300.455,"l":291.15,"n":6195,"o":300.17,"t":"2025-11-13T05:00:00Z","v":224222,"vw":294.282051},{"c":291.71,"h":294.954,"l":286.11,"n":5883,"o":286.59,"t":"2025-11-14T05:00:00Z","v":287936,"vw":290.936829},{"c":286.59,"h":292.31,"l":284.82,"n":5680,"o":290.54,"t":"2025-11-17T05:00:00Z","v":219688,"vw":289.021401},{"c":286.82,"h":288.57,"l":283,"n":5859,"o":284.61,"t":"2025-11-18T05:00:00Z","v":256163,"vw":286.255661},{"c":287.64,"h":290.325,"l":285.47,"n":6794,"o":287.14,"t":"2025-11-19T05:00:00Z","v":309551,"vw":287.355209},{"c":281.53,"h":294.6732,"l":281,"n":4784,"o":293.21,"t":"2025-11-20T05:00:00Z","v":182535,"vw":288.430742},{"c":287.72,"h":289.7501,"l":280.2725,"n":5498,"o":282,"t":"2025-11-21T05:00:00Z","v":236417,"vw":285.759036},{"c":293.05,"h":293.93,"l":288.83,"n":4623,"o":289.38,"t":"2025-11-24T05:00:00Z","v":220495,"vw":292.572778},{"c":298.95,"h":299.3,"l":292.27,"n":4099,"o":293.27,"t":"2025-11-25T05:00:00Z","v":137496,"vw":297.113783},{"c":301.49,"h":303.6103,"l":298.89,"n":3752,"o":299.49,"t":"2025-11-26T05:00:00Z","v":135108,"vw":301.71907},{"c":304.04,"h":304.4,"l":301.8854,"n":2893,"o":302.41,"t":"2025-11-28T05:00:00Z","v":91732,"vw":303.538888},{"c":300.93,"h":303.615,"l":300.352,"n":5722,"o":300.57,"t":"2025-12-01T05:00:00Z","v":177512,"vw":302.025672},{"c":300.68,"h":304,"l":300.68,"n":4471,"o":302.9,"t":"2025-12-02T05:00:00Z","v":240146,"vw":302.005406},{"c":303.63,"h":303.8223,"l":299.9,"n":5288,"o":300.45,"t":"2025-12-03T05:00:00Z","v":381978,"vw":302.433575},{"c":306.87,"h":307.4199,"l":302.855,"n":4699,"o":303.66,"t":"2025-12-04T05:00:00Z","v":166450,"vw":305.972378},{"c":306.37,"h":308.5,"l":305.94,"n":4583,"o":306.93,"t":"2025-12-05T05:00:00Z","v":238521,"vw":307.134084},{"c":306.04,"h":308.25,"l":305.0875,"n":4450,"o":308.25,"t":"2025-12-08T05:00:00Z","v":149161,"vw":306.429432},{"c":306.04,"h":307.81,"l":304.91,"n":3985,"o":304.91,"t":"2025-12-09T05:00:00Z","v":121884,"vw":306.715193},{"c":309.04,"h":310.69,"l":304.89,"n":4672,"o":305.59,"t":"2025-12-10T05:00:00Z","v":147565,"vw":307.673379},{"c":312.79,"h":312.7998,"l":308.11,"n":4254,"o":308.65,"t":"2025-12-11T05:00:00Z","v":211828,"vw":311.585905},{"c":306.67,"h":312.83,"l":305.64,"n":5017,"o":312.54,"t":"2025-12-12T05:00:00Z","v":141731,"vw":308.274332},{"c":303.48,"h":308.9862,"l":303.3,"n":4813,"o":308.15,"t":"2025-12-15T05:00:00Z","v":149638,"vw":304.656949},{"c":302.56,"h":304.5437,"l":300.3,"n":4643,"o":302.66,"t":"2025-12-16T05:00:00Z","v":190056,"vw":302.019284},{"c":298.68,"h":305.64,"l":298.41,"n":6338,"o":303.37,"t":"2025-12-17T05:00:00Z","v":379902,"vw":300.154516},{"c":301.24,"h":304.26,"l":300.26,"n":4805,"o":302.59,"t":"2025-12-18T05:00:00Z","v":184964,"vw":302.170817},{"c":307.18,"h":307.69,"l":302.2,"n":7344,"o":302.2,"t":"2025-12-19T05:00:00Z","v":302551,"vw":306.199418},{"c":311.21,"h":312.61,"l":308.74,"n":5435,"o":308.74,"t":"2025-12-22T05:00:00Z","v":185118,"vw":311.250202},{"c":309.69,"h":311.21,"l":307.88,"n":4930,"o":309.93,"t":"2025-12-23T05:00:00Z","v":166162,"vw":309.416444},{"c":309.88,"h":310.476,"l":308.7,"n":2443,"o":309.6,"t":"2025-12-24T05:00:00Z","v":86254,"vw":309.707659},{"c":308.75,"h":310.16,"l":307.5,"n":4083,"o":310.16,"t":"2025-12-26T05:00:00Z","v":114769,"vw":308.498242},{"c":306.84,"h":308.3704,"l":305.83,"n":7075,"o":306.69,"t":"2025-12-29T05:00:00Z","v":247165,"vw":306.594418},{"c":305.11,"h":307.4999,"l":305.01,"n":5128,"o":306.93,"t":"2025-12-30T05:00:00Z","v":187220,"vw":306.135487},{"c":302.11,"h":304.8925,"l":301.76,"n":4900,"o":304.73,"t":"2025-12-31T05:00:00Z","v":147128,"vw":303.288088},{"c":307.01,"h":307.28,"l":302.55,"n":6731,"o":303.89,"t":"2026-01-02T05:00:00Z","v":217408,"vw":305.218602},{"c":311.54,"h":312.08,"l":308.0777,"n":6739,"o":308.8,"t":"2026-01-05T05:00:00Z","v":263013,"vw":310.743182},{"c":317.68,"h":317.7387,"l":310.725,"n":6334,"o":311.67,"t":"2026-01-06T05:00:00Z","v":251054,"vw":314.725071},{"c":316.99,"h":317.74,"l":314.71,"n":5564,"o":317.16,"t":"2026-01-07T05:00:00Z","v":200069,"vw":316.616296},{"c":316.8,"h":317.3,"l":314.38,"n":4797,"o":316.43,"t":"2026-01-08T05:00:00Z","v":147662,"vw":316.085527},{"c":320.16,"h":321.04,"l":317.6551,"n":6386,"o":318.5,"t":"2026-01-09T05:00:00Z","v":304716,"vw":320.063011},{"c":321.9,"h":322.33,"l":318.305,"n":4949,"o":319.3,"t":"2026-01-12T05:00:00Z","v":172832,"vw":321.00612},{"c":322.34,"h":323.695,"l":320.95,"n":4960,"o":323.23,"t":"2026-01-13T05:00:00Z","v":2284803,"vw":321.567815},{"c":321.98,"h":322.15,"l":318.78,"n":5388,"o":321.57,"t":"2026-01-14T05:00:00Z","v":275295,"vw":320.826496},{"c":324.53,"h":326.97,"l":323.8553,"n":4902,"o":324.36,"t":"2026-01-15T05:00:00Z","v":211334,"vw":325.768739},{"c":325,"h":327.225,"l":323.87,"n":4968,"o":325.16,"t":"2026-01-16T05:00:00Z","v":195984,"vw":325.655008},{"c":321.06,"h":324.13,"l":318.81,"n":5986,"o":319.7,"t":"2026-01-20T05:00:00Z","v":283995,"vw":322.033908},{"c":325.24,"h":326.38,"l":319.61,"n":4714,"o":323.63,"t":"2026-01-21T05:00:00Z","v":217415,"vw":322.438453},{"c":327.38,"h":329.04,"l":325.64,"n":6053,"o":328.43,"t":"2026-01-22T05:00:00Z","v":505806,"vw":327.455446},{"c":323.63,"h":326.94,"l":322.58,"n":4827,"o":326.94,"t":"2026-01-23T05:00:00Z","v":166660,"vw":324.589474},{"c":321.93,"h":325,"l":321.5997,"n":5059,"o":323.13,"t":"2026-01-26T05:00:00Z","v":246249,"vw":322.493299},{"c":322.58,"h":323.14,"l":320.844,"n":4099,"o":322.88,"t":"2026-01-27T05:00:00Z","v":145294,"vw":322.120321},{"c":322.18,"h":324.99,"l":320.9,"n":5148,"o":324.55,"t":"2026-01-28T05:00:00Z","v":263214,"vw":322.544385},{"c":318.85,"h":322.4627,"l":314.22,"n":8009,"o":322.18,"t":"2026-01-29T05:00:00Z","v":371059,"vw":317.41572},{"c":312.84,"h":320.755,"l":311.695,"n":6125,"o":317.89,"t":"2026-01-30T05:00:00Z","v":217074,"vw":314.568447},{"c":314.87,"h":316.3717,"l":311.52,"n":5622,"o":311.52,"t":"2026-02-02T05:00:00Z","v":225714,"vw":314.943348},{"c":314.51,"h":318.2681,"l":308.68,"n":5538,"o":316.85,"t":"2026-02-03T05:00:00Z","v":184009,"vw":313.15737},{"c":309.85,"h":315.365,"l":304.33,"n":6173,"o":315.22,"t":"2026-02-04T05:00:00Z","v":261718,"vw":309.51928},{"c":304.27,"h":310.856,"l":302.825,"n":5453,"o":305.81,"t":"2026-02-05T05:00:00Z","v":198505,"vw":306.263598},{"c":316.39,"h":317,"l":309.44,"n":5603,"o":309.44,"t":"2026-02-06T05:00:00Z","v":220716,"vw":313.87885},{"c":320.32,"h":321.3384,"l":314.79,"n":4641,"o":316.67,"t":"2026-02-09T05:00:00Z","v":149818,"vw":319.986184},{"c":319.38,"h":322.41,"l":318.75,"n":4273,"o":320.55,"t":"2026-02-10T05:00:00Z","v":189877,"vw":320.674013},{"c":317.75,"h":322.42,"l":313.5,"n":4079,"o":321.93,"t":"2026-02-11T05:00:00Z","v":158501,"vw":317.078622},{"c":310.33,"h":321.0232,"l":309.45,"n":5237,"o":319.89,"t":"2026-02-12T05:00:00Z","v":203161,"vw":312.626611},{"c":315.07,"h":317.3799,"l":309.1401,"n":4501,"o":311.8,"t":"2026-02-13T05:00:00Z","v":202724,"vw":314.924456},{"c":315.14,"h":316.585,"l":310,"n":6398,"o":313.76,"t":"2026-02-17T05:00:00Z","v":219672,"vw":313.814261},{"c":318.2,"h":321.227,"l":315.135,"n":4288,"o":316.25,"t":"2026-02-18T05:00:00Z","v":136585,"vw":319.241224},{"c":319.51,"h":319.8774,"l":315.56,"n":4015,"o":316.5,"t":"2026-02-19T05:00:00Z","v":162747,"vw":317.507394},{"c":320.24,"h":324.57,"l":318.1501,"n":4453,"o":318.5,"t":"2026-02-20T05:00:00Z","v":179444,"vw":320.29991},{"c":315.84,"h":319.395,"l":313.4559,"n":5286,"o":318.68,"t":"2026-02-23T05:00:00Z","v":206897,"vw":315.423272},{"c":319.97,"h":320.415,"l":315.115,"n":4118,"o":315.22,"t":"2026-02-24T05:00:00Z","v":149616,"vw":318.772795},{"c":321.39,"h":322.47,"l":319.72,"n":4186,"o":322.06,"t":"2026-02-25T05:00:00Z","v":172101,"vw":321.489803},{"c":323.63,"h":323.63,"l":318.01,"n":3711,"o":322.5,"t":"2026-02-26T05:00:00Z","v":181621,"vw":321.807077},{"c":320.29,"h":320.3,"l":317,"n":4759,"o":318.65,"t":"2026-02-27T05:00:00Z","v":189492,"vw":318.346729},{"c":322.93,"h":323.65,"l":316.02,"n":6489,"o":316.02,"t":"2026-03-02T05:00:00Z","v":208447,"vw":321.440724},{"c":316.75,"h":319.0799,"l":308.7,"n":6854,"o":314.51,"t":"2026-03-03T05:00:00Z","v":270788,"vw":314.289593},{"c":318.77,"h":320.2129,"l":315.65,"n":4404,"o":318.64,"t":"2026-03-04T05:00:00Z","v":146585,"vw":318.566029},{"c":313.38,"h":318.7775,"l":309.375,"n":6386,"o":315.8,"t":"2026-03-05T05:00:00Z","v":212177,"vw":313.297062},{"c":305.94,"h":310.38,"l":304.86,"n":6744,"o":307.45,"t":"2026-03-06T05:00:00Z","v":273601,"vw":307.596311},{"c":311.62,"h":312.115,"l":299.7,"n":7282,"o":302.16,"t":"2026-03-09T04:00:00Z","v":292918,"vw":304.876426},{"c":310.58,"h":315.8547,"l":310.11,"n":5527,"o":311.78,"t":"2026-03-10T04:00:00Z","v":206875,"vw":312.907933},{"c":310.48,"h":312.6,"l":308.26,"n":4740,"o":309.7,"t":"2026-03-11T04:00:00Z","v":256646,"vw":310.034239},{"c":302.24,"h":308.015,"l":301.93,"n":7119,"o":307.22,"t":"2026-03-12T04:00:00Z","v":470894,"vw":305.063789},{"c":301.78,"h":307.03,"l":300.6,"n":5964,"o":304.69,"t":"2026-03-13T04:00:00Z","v":227955,"vw":302.480083},{"c":306.36,"h":308.8,"l":305.1537,"n":5021,"o":305.89,"t":"2026-03-16T04:00:00Z","v":174034,"vw":306.717132},{"c":309.75,"h":310.95,"l":307.54,"n":5641,"o":307.54,"t":"2026-03-17T04:00:00Z","v":173009,"vw":309.290031},{"c":306.74,"h":310.86,"l":306.58,"n":5995,"o":308.54,"t":"2026-03-18T04:00:00Z","v":216249,"vw":308.621519},{"c":308.55,"h":310.7,"l":301.8825,"n":5246,"o":302.41,"t":"2026-03-19T04:00:00Z","v":218963,"vw":306.427104},{"c":299.6,"h":308.13,"l":297.465,"n":6187,"o":307.73,"t":"2026-03-20T04:00:00Z","v":282764,"vw":302.823796},{"c":305.35,"h":310.8,"l":304.3101,"n":6086,"o":305.29,"t":"2026-03-23T04:00:00Z","v":313371,"vw":306.96798},{"c":305.68,"h":307.1799,"l":301.08,"n":4503,"o":303.23,"t":"2026-03-24T04:00:00Z","v":180852,"vw":304.810634},{"c":309.25,"h":311.52,"l":306.34,"n":4885,"o":309.75,"t":"2026-03-25T04:00:00Z","v":202855,"vw":309.363126},{"c":301.13,"h":308.59,"l":300.96,"n":4823,"o":305.59,"t":"2026-03-26T04:00:00Z","v":183947,"vw":304.236266},{"c":294.89,"h":299.7,"l":293.86,"n":7480,"o":299.7,"t":"2026-03-27T04:00:00Z","v":267490,"vw":296.154805},{"c":289.59,"h":298.22,"l":287.99,"n":5850,"o":297.78,"t":"2026-03-30T04:00:00Z","v":253837,"vw":291.701101},{"c":302.25,"h":303.23,"l":293.68,"n":5615,"o":294.36,"t":"2026-03-31T04:00:00Z","v":226501,"vw":299.185019},{"c":304.82,"h":308.55,"l":304.5201,"n":5545,"o":305.59,"t":"2026-04-01T04:00:00Z","v":337628,"vw":306.530625},{"c":307.31,"h":309.99,"l":298.21,"n":7113,"o":298.21,"t":"2026-04-02T04:00:00Z","v":269783,"vw":304.724783},{"c":308.08,"h":309.28,"l":305.765,"n":6357,"o":307.16,"t":"2026-04-06T04:00:00Z","v":225869,"vw":307.778225},{"c":307.83,"h":309.17,"l":304.15,"n":5175,"o":306.87,"t":"2026-04-07T04:00:00Z","v":247316,"vw":306.906312},{"c":317.22,"h":321.09,"l":315.47,"n":4800,"o":319.48,"t":"2026-04-08T04:00:00Z","v":285982,"vw":318.279294},{"c":315.98,"h":317.74,"l":314.07,"n":4978,"o":316.23,"t":"2026-04-09T04:00:00Z","v":181243,"vw":316.091165},{"c":315.72,"h":317.81,"l":314.995,"n":4610,"o":317.31,"t":"2026-04-10T04:00:00Z","v":129191,"vw":315.944376},{"c":322.39,"h":322.54,"l":314.99,"n":5453,"o":314.99,"t":"2026-04-13T04:00:00Z","v":283495,"vw":319.155642},{"c":326.76,"h":327.535,"l":324.66,"n":5174,"o":325.81,"t":"2026-04-14T04:00:00Z","v":155944,"vw":326.542805},{"c":328.37,"h":329,"l":325.5501,"n":5376,"o":327.68,"t":"2026-04-15T04:00:00Z","v":201379,"vw":327.602402},{"c":329.58,"h":331.02,"l":327.44,"n":4851,"o":329.82,"t":"2026-04-16T04:00:00Z","v":171336,"vw":329.075233},{"c":335.85,"h":338.11,"l":333.595,"n":5734,"o":333.92,"t":"2026-04-17T04:00:00Z","v":243669,"vw":335.937752},{"c":338.1,"h":338.54,"l":334.295,"n":4867,"o":334.45,"t":"2026-04-20T04:00:00Z","v":170030,"vw":336.730659},{"c":335,"h":341.9299,"l":334.07,"n":6970,"o":339.86,"t":"2026-04-21T04:00:00Z","v":330436,"vw":336.946063},{"c":336.71,"h":339.89,"l":334.45,"n":5269,"o":339.25,"t":"2026-04-22T04:00:00Z","v":216934,"vw":336.058364},{"c":333.51,"h":336.68,"l":328.21,"n":6555,"o":335.4,"t":"2026-04-23T04:00:00Z","v":307095,"vw":333.743195},{"c":335.15,"h":336.44,"l":332.13,"n":6828,"o":335.56,"t":"2026-04-24T04:00:00Z","v":249219,"vw":334.786197},{"c":334.25,"h":335.75,"l":332.36,"n":6696,"o":335.05,"t":"2026-04-27T04:00:00Z","v":216172,"vw":334.063561},{"c":328.38,"h":333.2315,"l":326.5,"n":5019,"o":331.59,"t":"2026-04-28T04:00:00Z","v":242918,"vw":328.412409},{"c":327.52,"h":329.21,"l":324.83,"n":4716,"o":329.21,"t":"2026-04-29T04:00:00Z","v":165954,"vw":326.58444},{"c":334.96,"h":335.17,"l":328.5127,"n":4187,"o":329.6,"t":"2026-04-30T04:00:00Z","v":134952,"vw":332.125925},{"c":337.36,"h":338.1,"l":334.98,"n":5237,"o":337.23,"t":"2026-05-01T04:00:00Z","v":172941,"vw":337.169489},{"c":337.94,"h":340.3499,"l":335.3675,"n":6745,"o":337.21,"t":"2026-05-04T04:00:00Z","v":224104,"vw":337.779426},{"c":341.74,"h":342.22,"l":339.015,"n":5497,"o":340.14,"t":"2026-05-05T04:00:00Z","v":208087,"vw":341.261807},{"c":347.25,"h":347.47,"l":342.455,"n":5098,"o":345.28,"t":"2026-05-06T04:00:00Z","v":199604,"vw":345.800691},{"c":341.31,"h":349.2623,"l":339.75,"n":6477,"o":348.71,"t":"2026-05-07T04:00:00Z","v":223883,"vw":342.597596},{"c":343.58,"h":344.02,"l":340.9098,"n":4305,"o":344,"t":"2026-05-08T04:00:00Z","v":148528,"vw":342.55729},{"c":346.86,"h":347.97,"l":343.34,"n":5799,"o":343.44,"t":"2026-05-11T04:00:00Z","v":203517,"vw":346.488305},{"c":342.83,"h":344.36,"l":337.28,"n":5842,"o":344.36,"t":"2026-05-12T04:00:00Z","v":240428,"vw":340.371344},{"c":343.18,"h":344.3,"l":338.56,"n":4996,"o":343.96,"t":"2026-05-13T04:00:00Z","v":304168,"vw":343.108631},{"c":345.24,"h":346.05,"l":341.3,"n":4388,"o":344.04,"t":"2026-05-14T04:00:00Z","v":285001,"vw":344.742999},{"c":337.53,"h":340.59,"l":336.1301,"n":5531,"o":339.9,"t":"2026-05-15T04:00:00Z","v":262012,"vw":338.06494},{"c":334.56,"h":338.93,"l":331.91,"n":5521,"o":338.55,"t":"2026-05-18T04:00:00Z","v":346353,"vw":334.484882},{"c":332.3,"h":334.396,"l":328.2004,"n":5138,"o":332.13,"t":"2026-05-19T04:00:00Z","v":267442,"vw":332.249121},{"c":340.34,"h":340.77,"l":332.05,"n":4766,"o":334.63,"t":"2026-05-20T04:00:00Z","v":344554,"vw":338.034234},{"c":343.56,"h":345.05,"l":337.16,"n":4460,"o":338.57,"t":"2026-05-21T04:00:00Z","v":167653,"vw":341.350581},{"c":347.12,"h":348.53,"l":345.22,"n":4970,"o":345.79,"t":"2026-05-22T04:00:00Z","v":160072,"vw":346.859649},{"c":352.74,"h":353.6199,"l":349.61,"n":5520,"o":351.89,"t":"2026-05-26T04:00:00Z","v":283513,"vw":352.446588},{"c":352.6,"h":354,"l":351.01,"n":6013,"o":353.92,"t":"2026-05-27T04:00:00Z","v":265143,"vw":352.540219},{"c":354.89,"h":355.9999,"l":349.78,"n":4691,"o":351.67,"t":"2026-05-28T04:00:00Z","v":183293,"vw":353.765487},{"c":355.58,"h":355.64,"l":351.09,"n":6285,"o":354.64,"t":"2026-05-29T04:00:00Z","v":284727,"vw":353.897095},{"c":355.52,"h":357.36,"l":351.36,"n":5797,"o":352.9,"t":"2026-06-01T04:00:00Z","v":250013,"vw":355.416851},{"c":358.1,"h":358.1,"l":354.2915,"n":4384,"o":354.58,"t":"2026-06-02T04:00:00Z","v":128915,"vw":356.938528},{"c":354.29,"h":356.6899,"l":351.08,"n":5983,"o":356.29,"t":"2026-06-03T04:00:00Z","v":450209,"vw":354.033645},{"c":356.5,"h":357.97,"l":350.79,"n":3929,"o":352.15,"t":"2026-06-04T04:00:00Z","v":163109,"vw":355.205311},{"c":342.12,"h":353.1,"l":340.225,"n":7420,"o":352.18,"t":"2026-06-05T04:00:00Z","v":253638,"vw":345.929963},{"c":344.09,"h":347.844,"l":342.95,"n":5260,"o":346.54,"t":"2026-06-08T04:00:00Z","v":212472,"vw":345.215089},{"c":344.43,"h":352.145,"l":333.175,"n":5993,"o":347.26,"t":"2026-06-09T04:00:00Z","v":271025,"vw":341.419786},{"c":338.24,"h":348.76,"l":338.03,"n":5796,"o":342.06,"t":"2026-06-10T04:00:00Z","v":343057,"vw":341.949524},{"c":349.65,"h":349.87,"l":339.72,"n":5011,"o":340.59,"t":"2026-06-11T04:00:00Z","v":214627,"vw":345.035146},{"c":350.81,"h":353.65,"l":347.85,"n":5151,"o":351.67,"t":"2026-06-12T04:00:00Z","v":203463,"vw":351.029859},{"c":356.8,"h":359.06,"l":356.18,"n":6296,"o":357.62,"t":"2026-06-15T04:00:00Z","v":247494,"vw":357.195804},{"c":352.27,"h":358.64,"l":352.2,"n":5291,"o":356.96,"t":"2026-06-16T04:00:00Z","v":231634,"vw":355.171141},{"c":350.1,"h":357.89,"l":349.4358,"n":5461,"o":353.19,"t":"2026-06-17T04:00:00Z","v":243977,"vw":354.842583},{"c":356.54,"h":357.08,"l":351.755,"n":5556,"o":354.81,"t":"2026-06-18T04:00:00Z","v":229519,"vw":355.022691},{"c":357.92,"h":359.735,"l":355.53,"n":5674,"o":357.69,"t":"2026-06-22T04:00:00Z","v":206419,"vw":357.517919},{"c":352.33,"h":356,"l":350.11,"n":6876,"o":350.35,"t":"2026-06-23T04:00:00Z","v":278610,"vw":353.465117},{"c":354.39,"h":358.13,"l":352.59,"n":7044,"o":353.45,"t":"2026-06-24T04:00:00Z","v":360507,"vw":355.403037},{"c":357.83,"h":361.5799,"l":354.84,"n":6645,"o":358.39,"t":"2026-06-25T04:00:00Z","v":320031,"vw":357.995323},{"c":357.56,"h":359.385,"l":353.13,"n":7973,"o":353.9,"t":"2026-06-26T04:00:00Z","v":419960,"vw":357.152154},{"c":361.42,"h":361.62,"l":354.0751,"n":5274,"o":359.14,"t":"2026-06-29T04:00:00Z","v":234476,"vw":358.830165},{"c":365.7,"h":366.2284,"l":360.9,"n":6320,"o":361.73,"t":"2026-06-30T04:00:00Z","v":374390,"vw":365.044462},{"c":362.32,"h":366.83,"l":361.545,"n":5211,"o":363.82,"t":"2026-07-01T04:00:00Z","v":227183,"vw":364.374231},{"c":357.87,"h":366.86,"l":354.5017,"n":5531,"o":364.015,"t":"2026-07-02T04:00:00Z","v":214372,"vw":358.642889},{"c":360.74,"h":363.395,"l":359.33,"n":5187,"o":359.33,"t":"2026-07-06T04:00:00Z","v":189696,"vw":361.760066},{"c":354.21,"h":360.5084,"l":351.85,"n":5712,"o":359.58,"t":"2026-07-07T04:00:00Z","v":185169,"vw":354.749999},{"c":351.83,"h":353.305,"l":346.82,"n":5661,"o":350.85,"t":"2026-07-08T04:00:00Z","v":419363,"vw":349.546621},{"c":357.32,"h":359.1999,"l":354.4837,"n":3792,"o":354.84,"t":"2026-07-09T04:00:00Z","v":150546,"vw":357.97628},{"c":354.19,"h":359.4999,"l":351.64,"n":6157,"o":358.17,"t":"2026-07-10T04:00:00Z","v":196783,"vw":354.390118},{"c":349.18,"h":352.719,"l":347.8,"n":6303,"o":351.94,"t":"2026-07-13T04:00:00Z","v":184190,"vw":349.87879},{"c":350.89,"h":353.5099,"l":349.91,"n":6145,"o":352.3,"t":"2026-07-14T04:00:00Z","v":151706,"vw":351.230565},{"c":350.45,"h":353.7225,"l":347,"n":5409,"o":352.9,"t":"2026-07-15T04:00:00Z","v":143909,"vw":350.115066},{"c":346.16,"h":349.925,"l":344.7,"n":4837,"o":347.52,"t":"2026-07-16T04:00:00Z","v":169434,"vw":346.925197},{"c":344.58,"h":346.84,"l":340.38,"n":5699,"o":340.38,"t":"2026-07-17T04:00:00Z","v":337440,"vw":344.953202},{"c":343.02,"h":347.63,"l":342.98,"n":4721,"o":346.22,"t":"2026-07-20T04:00:00Z","v":183023,"vw":345.175619},{"c":348.16,"h":348.61,"l":344.3837,"n":4477,"o":345.34,"t":"2026-07-21T04:00:00Z","v":149858,"vw":347.091098},{"c":345.3,"h":348.52,"l":344.99,"n":4218,"o":346.54,"t":"2026-07-22T04:00:00Z","v":237148,"vw":345.667935},{"c":344.52,"h":347.2,"l":342.09,"n":3929,"o":342.91,"t":"2026-07-23T04:00:00Z","v":254079,"vw":344.217184},{"c":341.7,"h":346.1061,"l":340.67,"n":5805,"o":345.52,"t":"2026-07-24T04:00:00Z","v":274715,"vw":343.113949},{"c":343.79,"h":347.02,"l":340,"n":4401,"o":344.98,"t":"2026-07-27T04:00:00Z","v":171926,"vw":342.765354},{"c":341.54,"h":343.0812,"l":337.28,"n":3944,"o":341.61,"t":"2026-07-28T04:00:00Z","v":123655,"vw":340.718856},{"c":334.14,"h":341.37,"l":333.2423,"n":5725,"o":340.08,"t":"2026-07-29T04:00:00Z","v":242641,"vw":336.719706},{"c":341.38,"h":341.59,"l":335.98,"n":4165,"o":337.62,"t":"2026-07-30T04:00:00Z","v":144271,"vw":338.479114},{"c":340.46,"h":344.09,"l":337.23,"n":4411,"o":344.05,"t":"2026-07-31T04:00:00Z","v":192828,"vw":340.326932},{"c":346.62,"h":347.4,"l":340.2801,"n":5725,"o":340.36,"t":"2026-08-03T04:00:00Z","v":269364,"vw":345.45899},{"c":355.86,"h":356.94,"l":349.58,"n":4978,"o":349.58,"t":"2026-08-04T04:00:00Z","v":173080,"vw":354.264395},{"c":353.15,"h":358.4499,"l":353.06,"n":4581,"o":356.8,"t":"2026-08-05T04:00:00Z","v":163206,"vw":355.065656},{"c":352.11,"h":356.04,"l":350.2638,"n":4805,"o":351.5,"t":"2026-08-06T04:00:00Z","v":441650,"vw":352.766298},{"c":360.61,"h":360.89,"l":356.7701,"n":5072,"o":358.37,"t":"2026-08-07T04:00:00Z","v":177057,"vw":359.439099},{"c":359.42,"h":361.55,"l":359.35,"n":4398,"o":360.03,"t":"2026-08-10T04:00:00Z","v":166334,"vw":360.250693},{"c":361.55,"h":362.7151,"l":359.8308,"n":3974,"o":360.63,"t":"2026-08-11T04:00:00Z","v":117017,"vw":361.302209},{"c":363.36,"h":365.09,"l":361.85,"n":4288,"o":364.79,"t":"2026-08-12T04:00:00Z","v":127929,"vw":363.481222},{"c":365.35,"h":366.02,"l":362.8968,"n":3467,"o":363.89,"t":"2026-08-13T04:00:00Z","v":93675,"vw":364.52007},{"c":365.89,"h":366.4205,"l":364.05,"n":4211,"o":365.58,"t":"2026-08-14T04:00:00Z","v":177781,"vw":365.481178},{"c":366.24,"h":367.0379,"l":364.6034,"n":4619,"o":365.9,"t":"2026-08-17T04:00:00Z","v":121363,"vw":366.243115},{"c":358.41,"h":363.84,"l":358.35,"n":4584,"o":362.32,"t":"2026-08-18T04:00:00Z","v":146884,"vw":360.149181},{"c":360.2,"h":362.12,"l":357.385,"n":4402,"o":361.6,"t":"2026-08-19T04:00:00Z","v":292514,"vw":360.180441},{"c":356.17,"h":359.1,"l":355.405,"n":4600,"o":357.96,"t":"2026-08-20T04:00:00Z","v":159056,"vw":357.098015},{"c":358.65,"h":359.5574,"l":356.35,"n":3842,"o":358.41,"t":"2026-08-21T04:00:00Z","v":129066,"vw":357.952117},{"c":354.85,"h":358,"l":353.6515,"n":4311,"o":356.89,"t":"2026-08-24T04:00:00Z","v":133270,"vw":354.817915},{"c":356.19,"h":357.5196,"l":354.37,"n":3767,"o":357,"t":"2026-08-25T04:00:00Z","v":114667,"vw":355.653684},{"c":356.26,"h":357.2,"l":354.33,"n":3645,"o":354.37,"t":"2026-08-26T04:00:00Z","v":100877,"vw":355.993961},{"c":358.96,"h":359.99,"l":357.705,"n":3809,"o":358.95,"t":"2026-08-27T04:00:00Z","v":170750,"vw":358.934935},{"c":351.84,"h":359.0054,"l":351.76,"n":6422,"o":358.71,"t":"2026-08-28T04:00:00Z","v":203694,"vw":353.235712},{"c":350.24,"h":351.5,"l":348.3,"n":5485,"o":350.64,"t":"2026-08-31T04:00:00Z","v":224000,"vw":349.19516},{"c":344.63,"h":348.635,"l":343.9,"n":6865,"o":346.87,"t":"2026-09-01T04:00:00Z","v":309261,"vw":345.457486},{"c":345.93,"h":346.215,"l":344.02,"n":5022,"o":344.63,"t":"2026-09-02T04:00:00Z","v":158288,"vw":345.203764},{"c":349.4,"h":349.59,"l":346.15,"n":5716,"o":348.42,"t":"2026-09-03T04:00:00Z","v":182501,"vw":348.585585},{"c":349.44,"h":349.76,"l":347.22,"n":6684,"o":347.86,"t":"2026-09-04T04:00:00Z","v":254601,"vw":348.904583},{"c":347.9,"h":350.4485,"l":347.38,"n":7902,"o":349.66,"t":"2026-09-08T04:00:00Z","v":248592,"vw":348.806268},{"c":342.83,"h":347.06,"l":342.547,"n":6865,"o":346.3,"t":"2026-09-09T04:00:00Z","v":209813,"vw":344.093673},{"c":337.98,"h":341.96,"l":337.8,"n":6093,"o":339.33,"t":"2026-09-10T04:00:00Z","v":164924,"vw":339.230244},{"c":340.69,"h":341.9799,"l":340.07,"n":4733,"o":341.11,"t":"2026-09-11T04:00:00Z","v":157213,"vw":341.090132},{"c":338.52,"h":340.54,"l":336.372,"n":5194,"o":336.39,"t":"2026-09-14T04:00:00Z","v":158803,"vw":338.845285},{"c":335.9,"h":338.69,"l":334.695,"n":5840,"o":338.65,"t":"2026-09-15T04:00:00Z","v":283331,"vw":336.452823},{"c":335.15,"h":338.93,"l":331.9825,"n":8074,"o":336.65,"t":"2026-09-16T04:00:00Z","v":315772,"vw":336.304782},{"c":338.82,"h":341.02,"l":338.7,"n":4113,"o":340.06,"t":"2026-09-17T04:00:00Z","v":126802,"vw":339.401481},{"c":338.36,"h":340.02,"l":336.5283,"n":7281,"o":340.02,"t":"2026-09-18T04:00:00Z","v":288801,"vw":337.683426},{"c":341.7,"h":342.42,"l":339.68,"n":5919,"o":341.62,"t":"2026-09-21T04:00:00Z","v":219866,"vw":341.509133},{"c":344.06,"h":344.87,"l":341.93,"n":6266,"o":343.93,"t":"2026-09-22T04:00:00Z","v":250583,"vw":343.7314},{"c":340.72,"h":343.66,"l":340.195,"n":6250,"o":343.37,"t":"2026-09-23T04:00:00Z","v":224164,"vw":341.335062},{"c":341.14,"h":341.82,"l":337.88,"n":5510,"o":338.74,"t":"2026-09-24T04:00:00Z","v":177031,"vw":340.221547},{"c":341.36,"h":343.22,"l":339.6335,"n":6575,"o":341.8,"t":"2026-09-25T04:00:00Z","v":245833,"vw":341.488468},{"c":338.04,"h":340.21,"l":336.05,"n":4372,"o":337.94,"t":"2026-09-28T04:00:00Z","v":150284,"vw":337.789259},{"c":338.38,"h":339.97,"l":336.1,"n":4540,"o":339.01,"t":"2026-09-29T04:00:00Z","v":199014,"vw":337.453319},{"c":337.83,"h":340.35,"l":337.68,"n":5692,"o":339.59,"t":"2026-09-30T04:00:00Z","v":210984,"vw":339.191117},{"c":340.36,"h":342.24,"l":336.52,"n":6554,"o":338.58,"t":"2026-10-01T04:00:00Z","v":231805,"vw":339.271928},{"c":343.72,"h":346.19,"l":343.0901,"n":4911,"o":344.32,"t":"2026-10-02T04:00:00Z","v":154682,"vw":344.356332},{"c":347.6,"h":348.75,"l":343.26,"n":5531,"o":345.15,"t":"2026-10-05T04:00:00Z","v":184518,"vw":346.809006},{"c":347.44,"h":350.78,"l":346.77,"n":5941,"o":349.82,"t":"2026-10-06T04:00:00Z","v":216563,"vw":348.471207},{"c":342.24,"h":343.82,"l":340.64,"n":4871,"o":343.28,"t":"2026-10-07T04:00:00Z","v":133407,"vw":342.060057},{"c":340.59,"h":341.0728,"l":337.71,"n":5628,"o":340,"t":"2026-10-08T04:00:00Z","v":245584,"vw":339.71583},{"c":344.74,"h":345.4372,"l":341.29,"n":5278,"o":342.71,"t":"2026-10-09T04:00:00Z","v":192657,"vw":343.947343},{"c":340.88,"h":344.4715,"l":340.41,"n":4385,"o":344.25,"t":"2026-10-12T04:00:00Z","v":140278,"vw":341.625863},{"c":338.78,"h":341.22,"l":336.63,"n":5606,"o":339.59,"t":"2026-10-13T04:00:00Z","v":185242,"vw":338.458737},{"c":330.73,"h":336.6,"l":329.29,"n":7722,"o":335.07,"t":"2026-10-14T04:00:00Z","v":249409,"vw":332.030418},{"c":335.02,"h":335.45,"l":326.62,"n":6137,"o":328.38,"t":"2026-10-15T04:00:00Z","v":310543,"vw":330.558761},{"c":326.71,"h":335.29,"l":325.145,"n":6920,"o":335.29,"t":"2026-10-16T04:00:00Z","v":276216,"vw":328.577818},{"c":328.58,"h":330.75,"l":326.94,"n":6228,"o":329.71,"t":"2026-10-19T04:00:00Z","v":261032,"vw":329.035226},{"c":332.55,"h":334.5,"l":327.3101,"n":5559,"o":328,"t":"2026-10-20T04:00:00Z","v":224841,"vw":331.537083},{"c":335.17,"h":336.95,"l":333.925,"n":4051,"o":335.07,"t":"2026-10-21T04:00:00Z","v":115888,"vw":335.705154},{"c":328.79,"h":331.56,"l":326.66,"n":5179,"o":330.75,"t":"2026-10-22T04:00:00Z","v":167957,"vw":328.432027}],"volatilityBars":[{"c":341.75,"h":342.5,"l":341.74,"n":4,"o":341.74,"t":"2026-09-22T10:00:00Z","v":976,"vw":341.816097},{"c":341.75,"h":342.99,"l":341.75,"n":31,"o":341.76,"t":"2026-09-22T10:15:00Z","v":7741,"vw":341.953328},{"c":342.41,"h":342.55,"l":342.4,"n":88,"o":342.5,"t":"2026-09-22T10:30:00Z","v":9062,"vw":342.484047},{"c":341.82,"h":343.03,"l":341.75,"n":16,"o":341.75,"t":"2026-09-22T10:45:00Z","v":3968,"vw":341.842758},{"c":342.5,"h":343,"l":342.5,"n":9,"o":342.94,"t":"2026-09-22T11:00:00Z","v":4042,"vw":342.544464},{"c":345.64,"h":345.64,"l":345.64,"n":1,"o":345.64,"t":"2026-09-22T12:30:00Z","v":50,"vw":345.64},{"c":343.38,"h":344.2591,"l":342.845,"n":208,"o":343.93,"t":"2026-09-22T13:30:00Z","v":12710,"vw":343.797673},{"c":343.71,"h":343.77,"l":342.61,"n":158,"o":343.18,"t":"2026-09-22T13:45:00Z","v":6160,"vw":343.267636},{"c":344.29,"h":344.37,"l":343.4402,"n":281,"o":343.55,"t":"2026-09-22T14:00:00Z","v":10703,"vw":343.772345},{"c":342.71,"h":344.01,"l":342.64,"n":161,"o":344.01,"t":"2026-09-22T14:15:00Z","v":7874,"vw":343.086715},{"c":342.38,"h":343.2,"l":342.2875,"n":235,"o":342.84,"t":"2026-09-22T14:30:00Z","v":9672,"vw":342.742577},{"c":342.4,"h":342.63,"l":341.93,"n":231,"o":342.225,"t":"2026-09-22T14:45:00Z","v":8256,"vw":342.38589},{"c":342.85,"h":342.85,"l":342.375,"n":111,"o":342.375,"t":"2026-09-22T15:00:00Z","v":4666,"vw":342.601488},{"c":342.96,"h":343.12,"l":342.786,"n":115,"o":342.9972,"t":"2026-09-22T15:15:00Z","v":3309,"vw":342.939723},{"c":342.67,"h":343.01,"l":342.53,"n":140,"o":342.89,"t":"2026-09-22T15:30:00Z","v":4145,"vw":342.718746},{"c":343.26,"h":343.26,"l":342.64,"n":250,"o":342.64,"t":"2026-09-22T15:45:00Z","v":7173,"vw":342.946821},{"c":343.21,"h":343.5692,"l":343.08,"n":226,"o":343.36,"t":"2026-09-22T16:00:00Z","v":6470,"vw":343.339697},{"c":343.22,"h":343.22,"l":343.01,"n":129,"o":343.14,"t":"2026-09-22T16:15:00Z","v":4773,"vw":343.10905},{"c":343.5,"h":343.57,"l":343.28,"n":145,"o":343.28,"t":"2026-09-22T16:30:00Z","v":6204,"vw":343.474616},{"c":343.945,"h":344.21,"l":343.535,"n":262,"o":343.535,"t":"2026-09-22T16:45:00Z","v":11773,"vw":343.941367},{"c":343.57,"h":344,"l":343.55,"n":146,"o":343.99,"t":"2026-09-22T17:00:00Z","v":4232,"vw":343.701607},{"c":343.78,"h":343.78,"l":343.4,"n":295,"o":343.53,"t":"2026-09-22T17:15:00Z","v":10280,"vw":343.553705},{"c":343.845,"h":343.86,"l":343.688,"n":171,"o":343.77,"t":"2026-09-22T17:30:00Z","v":5877,"vw":343.786471},{"c":344.515,"h":344.5999,"l":343.76,"n":421,"o":343.95,"t":"2026-09-22T17:45:00Z","v":12086,"vw":344.151263},{"c":344.33,"h":344.79,"l":344.33,"n":108,"o":344.49,"t":"2026-09-22T18:00:00Z","v":5529,"vw":344.650288},{"c":344.16,"h":344.5,"l":344.16,"n":104,"o":344.35,"t":"2026-09-22T18:15:00Z","v":4183,"vw":344.366043},{"c":343.95,"h":344.37,"l":343.92,"n":217,"o":344.19,"t":"2026-09-22T18:30:00Z","v":9647,"vw":344.041907},{"c":344.11,"h":344.21,"l":343.89,"n":238,"o":343.98,"t":"2026-09-22T18:45:00Z","v":8506,"vw":344.069708},{"c":344.16,"h":344.2989,"l":344.02,"n":289,"o":344.11,"t":"2026-09-22T19:00:00Z","v":11160,"vw":344.133593},{"c":344.275,"h":344.4096,"l":344.16,"n":176,"o":344.1927,"t":"2026-09-22T19:15:00Z","v":6236,"vw":344.261515},{"c":344.64,"h":344.68,"l":344.2016,"n":302,"o":344.24,"t":"2026-09-22T19:30:00Z","v":12321,"vw":344.538113},{"c":344.04,"h":344.87,"l":344,"n":574,"o":344.69,"t":"2026-09-22T19:45:00Z","v":26949,"vw":344.254391},{"c":344.06,"h":344.06,"l":344.06,"n":11,"o":344.06,"t":"2026-09-22T20:00:00Z","v":1198,"vw":344.06},{"c":343.55,"h":343.56,"l":343.55,"n":5,"o":343.56,"t":"2026-09-23T11:00:00Z","v":422,"vw":343.557205},{"c":341.6,"h":343.66,"l":341.6,"n":177,"o":343.37,"t":"2026-09-23T13:30:00Z","v":6363,"vw":342.742828},{"c":341.63,"h":341.95,"l":341.195,"n":163,"o":341.95,"t":"2026-09-23T13:45:00Z","v":7554,"vw":341.595166},{"c":341.3,"h":341.9,"l":340.84,"n":186,"o":341.79,"t":"2026-09-23T14:00:00Z","v":4888,"vw":341.455228},{"c":340.52,"h":341.5899,"l":340.48,"n":318,"o":341.5899,"t":"2026-09-23T14:15:00Z","v":9594,"vw":340.861564},{"c":340.71,"h":341.55,"l":340.42,"n":327,"o":340.68,"t":"2026-09-23T14:30:00Z","v":17852,"vw":340.926907},{"c":341.97,"h":341.98,"l":340.47,"n":472,"o":340.555,"t":"2026-09-23T14:45:00Z","v":26892,"vw":341.429986},{"c":342.38,"h":342.49,"l":341.6,"n":218,"o":342,"t":"2026-09-23T15:00:00Z","v":10015,"vw":341.920025},{"c":342.415,"h":342.91,"l":342.26,"n":231,"o":342.49,"t":"2026-09-23T15:15:00Z","v":9844,"vw":342.630286},{"c":342.32,"h":342.495,"l":342.15,"n":180,"o":342.375,"t":"2026-09-23T15:30:00Z","v":4947,"vw":342.289294},{"c":342.08,"h":342.445,"l":341.5,"n":172,"o":342.445,"t":"2026-09-23T15:45:00Z","v":5408,"vw":342.056415},{"c":341.93,"h":341.93,"l":341.56,"n":160,"o":341.89,"t":"2026-09-23T16:00:00Z","v":4753,"vw":341.796318},{"c":341.7679,"h":341.93,"l":341.555,"n":189,"o":341.92,"t":"2026-09-23T16:15:00Z","v":10960,"vw":341.709013},{"c":341.5201,"h":341.98,"l":341.51,"n":144,"o":341.86,"t":"2026-09-23T16:30:00Z","v":4797,"vw":341.805173},{"c":341.11,"h":341.48,"l":341.01,"n":141,"o":341.4,"t":"2026-09-23T16:45:00Z","v":4197,"vw":341.198072},{"c":340.37,"h":341.155,"l":340.195,"n":212,"o":341.155,"t":"2026-09-23T17:00:00Z","v":6222,"vw":340.550936},{"c":340.92,"h":341.115,"l":340.445,"n":123,"o":340.445,"t":"2026-09-23T17:15:00Z","v":4358,"vw":340.92892},{"c":341.1594,"h":341.28,"l":340.51,"n":227,"o":340.81,"t":"2026-09-23T17:30:00Z","v":8455,"vw":340.758739},{"c":341.69,"h":341.69,"l":341.17,"n":69,"o":341.275,"t":"2026-09-23T17:45:00Z","v":1985,"vw":341.351398},{"c":341.2701,"h":341.62,"l":341.19,"n":108,"o":341.57,"t":"2026-09-23T18:00:00Z","v":5980,"vw":341.367622},{"c":341.2,"h":341.6099,"l":341.2,"n":100,"o":341.6099,"t":"2026-09-23T18:15:00Z","v":3537,"vw":341.377011},{"c":341.015,"h":341.2001,"l":341.01,"n":102,"o":341.2001,"t":"2026-09-23T18:30:00Z","v":2497,"vw":341.086378},{"c":341.4601,"h":341.5,"l":340.93,"n":136,"o":340.94,"t":"2026-09-23T18:45:00Z","v":2032,"vw":341.117175},{"c":341.3588,"h":341.52,"l":341.12,"n":185,"o":341.45,"t":"2026-09-23T19:00:00Z","v":4778,"vw":341.339741},{"c":341.23,"h":341.42,"l":341.11,"n":199,"o":341.42,"t":"2026-09-23T19:15:00Z","v":6540,"vw":341.248458},{"c":340.98,"h":341.41,"l":340.96,"n":259,"o":341.25,"t":"2026-09-23T19:30:00Z","v":7754,"vw":341.274767},{"c":340.62,"h":341.18,"l":340.38,"n":834,"o":341.02,"t":"2026-09-23T19:45:00Z","v":36399,"vw":340.697255},{"c":340.72,"h":340.72,"l":340.72,"n":11,"o":340.72,"t":"2026-09-23T20:00:00Z","v":2043,"vw":340.72},{"c":339.55,"h":339.55,"l":339.55,"n":7,"o":339.55,"t":"2026-09-24T11:00:00Z","v":90,"vw":339.55},{"c":338.78,"h":338.86,"l":338.78,"n":5,"o":338.86,"t":"2026-09-24T11:15:00Z","v":207,"vw":338.82},{"c":338.77,"h":338.77,"l":338.75,"n":4,"o":338.76,"t":"2026-09-24T11:30:00Z","v":351,"vw":338.75886},{"c":338.03,"h":338.03,"l":338.03,"n":3,"o":338.03,"t":"2026-09-24T12:30:00Z","v":235,"vw":338.03},{"c":338,"h":338,"l":338,"n":1,"o":338,"t":"2026-09-24T13:00:00Z","v":45,"vw":338},{"c":338.2,"h":338.2,"l":338.2,"n":2,"o":338.2,"t":"2026-09-24T13:15:00Z","v":175,"vw":338.2},{"c":338.96,"h":339.38,"l":337.94,"n":293,"o":338.74,"t":"2026-09-24T13:30:00Z","v":8857,"vw":338.752658},{"c":339.305,"h":339.33,"l":338.628,"n":135,"o":338.8,"t":"2026-09-24T13:45:00Z","v":4701,"vw":339.086406},{"c":339.79,"h":340.035,"l":339.08,"n":131,"o":339.185,"t":"2026-09-24T14:00:00Z","v":4808,"vw":339.678283},{"c":340.1,"h":340.1399,"l":339.45,"n":142,"o":339.92,"t":"2026-09-24T14:15:00Z","v":4444,"vw":339.747784},{"c":340.01,"h":340.775,"l":340.005,"n":94,"o":340.13,"t":"2026-09-24T14:30:00Z","v":1288,"vw":340.344157},{"c":339.16,"h":339.95,"l":339.16,"n":324,"o":339.81,"t":"2026-09-24T14:45:00Z","v":9443,"vw":339.673726},{"c":338.86,"h":339.44,"l":338.86,"n":128,"o":339.35,"t":"2026-09-24T15:00:00Z","v":3201,"vw":339.255663},{"c":338.43,"h":339.38,"l":338.339,"n":145,"o":338.97,"t":"2026-09-24T15:15:00Z","v":4416,"vw":338.724371},{"c":338.38,"h":338.53,"l":338.185,"n":108,"o":338.435,"t":"2026-09-24T15:30:00Z","v":5249,"vw":338.386967},{"c":338.5,"h":338.61,"l":338.25,"n":76,"o":338.45,"t":"2026-09-24T15:45:00Z","v":1677,"vw":338.500443},{"c":338.2,"h":338.47,"l":337.88,"n":122,"o":338.47,"t":"2026-09-24T16:00:00Z","v":4321,"vw":338.108076},{"c":340.92,"h":341.25,"l":338.55,"n":571,"o":338.66,"t":"2026-09-24T16:15:00Z","v":28003,"vw":340.154412},{"c":341.6,"h":341.82,"l":340.26,"n":157,"o":340.74,"t":"2026-09-24T16:30:00Z","v":4027,"vw":340.991718},{"c":341.145,"h":341.3,"l":340.66,"n":95,"o":340.83,"t":"2026-09-24T16:45:00Z","v":3155,"vw":340.925761},{"c":341.3799,"h":341.3799,"l":340.78,"n":188,"o":341.01,"t":"2026-09-24T17:00:00Z","v":7081,"vw":341.050831},{"c":340.64,"h":341.2,"l":340.395,"n":120,"o":341.165,"t":"2026-09-24T17:15:00Z","v":4331,"vw":340.802134},{"c":340.12,"h":340.94,"l":340.12,"n":272,"o":340.7,"t":"2026-09-24T17:30:00Z","v":16875,"vw":340.523537},{"c":340.285,"h":340.45,"l":340.1,"n":237,"o":340.1,"t":"2026-09-24T17:45:00Z","v":3792,"vw":340.274054},{"c":340.325,"h":340.41,"l":339.54,"n":94,"o":340.41,"t":"2026-09-24T18:00:00Z","v":3362,"vw":340.163782},{"c":340.97,"h":341.065,"l":340.41,"n":157,"o":340.465,"t":"2026-09-24T18:15:00Z","v":4423,"vw":340.722988},{"c":340.8025,"h":341.43,"l":340.43,"n":230,"o":340.98,"t":"2026-09-24T18:30:00Z","v":8254,"vw":340.84405},{"c":341.46,"h":341.46,"l":340.92,"n":133,"o":340.92,"t":"2026-09-24T18:45:00Z","v":5277,"vw":341.139129},{"c":340.84,"h":341.33,"l":340.72,"n":166,"o":341.33,"t":"2026-09-24T19:00:00Z","v":4269,"vw":340.943262},{"c":340.9751,"h":341.215,"l":340.73,"n":151,"o":340.73,"t":"2026-09-24T19:15:00Z","v":4241,"vw":340.905436},{"c":341.515,"h":341.5195,"l":340.99,"n":213,"o":340.99,"t":"2026-09-24T19:30:00Z","v":6531,"vw":341.372088},{"c":341.12,"h":341.64,"l":341.11,"n":420,"o":341.59,"t":"2026-09-24T19:45:00Z","v":14938,"vw":341.262031},{"c":341.14,"h":341.14,"l":341.14,"n":9,"o":341.14,"t":"2026-09-24T20:00:00Z","v":522,"vw":341.14},{"c":341.77,"h":341.77,"l":341.15,"n":13,"o":341.15,"t":"2026-09-25T08:15:00Z","v":1189,"vw":341.281574},{"c":341.78,"h":341.86,"l":341.17,"n":27,"o":341.17,"t":"2026-09-25T08:30:00Z","v":715,"vw":341.498591},{"c":341.9,"h":341.9,"l":341.8,"n":2,"o":341.8,"t":"2026-09-25T08:45:00Z","v":698,"vw":341.87149},{"c":341.89,"h":341.95,"l":341.21,"n":35,"o":341.23,"t":"2026-09-25T09:15:00Z","v":912,"vw":341.566586},{"c":341.18,"h":341.21,"l":341.17,"n":11,"o":341.21,"t":"2026-09-25T09:45:00Z","v":3265,"vw":341.177042},{"c":341.18,"h":341.99,"l":341.18,"n":264,"o":341.39,"t":"2026-09-25T10:00:00Z","v":6518,"vw":341.809074},{"c":341.88,"h":342,"l":341.17,"n":29,"o":341.18,"t":"2026-09-25T10:15:00Z","v":5789,"vw":341.58407},{"c":341.64,"h":341.64,"l":341.33,"n":118,"o":341.33,"t":"2026-09-25T10:30:00Z","v":584,"vw":341.358704},{"c":341.36,"h":341.64,"l":341.35,"n":20,"o":341.64,"t":"2026-09-25T10:45:00Z","v":699,"vw":341.38275},{"c":342.52,"h":342.52,"l":341.98,"n":3,"o":341.98,"t":"2026-09-25T11:30:00Z","v":112,"vw":342.25},{"c":343,"h":343,"l":343,"n":1,"o":343,"t":"2026-09-25T12:45:00Z","v":187,"vw":343},{"c":342.42,"h":342.75,"l":341.29,"n":248,"o":341.8,"t":"2026-09-25T13:30:00Z","v":13115,"vw":341.919653},{"c":341.91,"h":342.14,"l":341.44,"n":77,"o":341.83,"t":"2026-09-25T13:45:00Z","v":2747,"vw":341.7697},{"c":340.18,"h":341.62,"l":339.6335,"n":143,"o":341.62,"t":"2026-09-25T14:00:00Z","v":7368,"vw":340.279831},{"c":340.37,"h":340.91,"l":339.805,"n":131,"o":340.18,"t":"2026-09-25T14:15:00Z","v":4390,"vw":340.474765},{"c":340.41,"h":340.455,"l":340.1,"n":105,"o":340.32,"t":"2026-09-25T14:30:00Z","v":3610,"vw":340.276},{"c":340.79,"h":340.79,"l":340.04,"n":132,"o":340.27,"t":"2026-09-25T14:45:00Z","v":3894,"vw":340.513172},{"c":341.0644,"h":341.45,"l":340.66,"n":189,"o":340.7001,"t":"2026-09-25T15:00:00Z","v":25330,"vw":341.080703},{"c":341.0443,"h":341.37,"l":340.85,"n":159,"o":340.96,"t":"2026-09-25T15:15:00Z","v":6726,"vw":341.033913},{"c":340.36,"h":341.57,"l":340.36,"n":249,"o":341,"t":"2026-09-25T15:30:00Z","v":7599,"vw":340.853718},{"c":341.72,"h":341.72,"l":340.08,"n":823,"o":340.19,"t":"2026-09-25T15:45:00Z","v":35555,"vw":340.799739},{"c":342.81,"h":343.22,"l":341.61,"n":195,"o":341.72,"t":"2026-09-25T16:00:00Z","v":7101,"vw":342.246003},{"c":343.03,"h":343.1399,"l":342.315,"n":387,"o":343.1399,"t":"2026-09-25T16:15:00Z","v":19166,"vw":342.767028},{"c":342.71,"h":343.14,"l":342.28,"n":218,"o":343.085,"t":"2026-09-25T16:30:00Z","v":7508,"vw":342.676666},{"c":342.05,"h":342.62,"l":341.98,"n":115,"o":342.5768,"t":"2026-09-25T16:45:00Z","v":4851,"vw":342.193069},{"c":342.15,"h":342.335,"l":341.93,"n":184,"o":341.9959,"t":"2026-09-25T17:00:00Z","v":7028,"vw":342.128706},{"c":342.17,"h":342.225,"l":341.99,"n":95,"o":342.14,"t":"2026-09-25T17:15:00Z","v":2785,"vw":342.117872},{"c":342.07,"h":342.175,"l":341.75,"n":95,"o":342.14,"t":"2026-09-25T17:30:00Z","v":4252,"vw":342.028389},{"c":341.9099,"h":342.13,"l":341.76,"n":75,"o":342.13,"t":"2026-09-25T17:45:00Z","v":2223,"vw":341.95429},{"c":341.79,"h":341.815,"l":341.5201,"n":61,"o":341.815,"t":"2026-09-25T18:00:00Z","v":1699,"vw":341.641745},{"c":341.46,"h":341.82,"l":341.34,"n":123,"o":341.795,"t":"2026-09-25T18:15:00Z","v":5121,"vw":341.632528},{"c":341.35,"h":341.64,"l":341.28,"n":90,"o":341.56,"t":"2026-09-25T18:30:00Z","v":3821,"vw":341.395444},{"c":341.445,"h":341.45,"l":341.2601,"n":92,"o":341.385,"t":"2026-09-25T18:45:00Z","v":2932,"vw":341.355211},{"c":341.545,"h":341.545,"l":341.16,"n":153,"o":341.48,"t":"2026-09-25T19:00:00Z","v":4994,"vw":341.379307},{"c":341.16,"h":341.59,"l":341.14,"n":131,"o":341.59,"t":"2026-09-25T19:15:00Z","v":4704,"vw":341.419175},{"c":341.5779,"h":341.5779,"l":341.07,"n":141,"o":341.11,"t":"2026-09-25T19:30:00Z","v":6281,"vw":341.320444},{"c":341.36,"h":342.01,"l":341.24,"n":563,"o":341.67,"t":"2026-09-25T19:45:00Z","v":24809,"vw":341.521582},{"c":341.36,"h":341.36,"l":341.36,"n":11,"o":341.36,"t":"2026-09-25T20:00:00Z","v":846,"vw":341.36},{"c":340.65,"h":340.65,"l":340.65,"n":3,"o":340.65,"t":"2026-09-28T11:00:00Z","v":59,"vw":340.65},{"c":338.32,"h":338.76,"l":337.89,"n":11,"o":338.31,"t":"2026-09-28T13:00:00Z","v":453,"vw":338.347},{"c":337.68,"h":337.94,"l":336.345,"n":262,"o":337.94,"t":"2026-09-28T13:30:00Z","v":14050,"vw":337.53393},{"c":338,"h":338,"l":337.05,"n":105,"o":337.46,"t":"2026-09-28T13:45:00Z","v":5602,"vw":337.526376},{"c":337.9,"h":338.565,"l":337.667,"n":109,"o":338,"t":"2026-09-28T14:00:00Z","v":3285,"vw":338.196594},{"c":338.495,"h":338.58,"l":338.07,"n":85,"o":338.07,"t":"2026-09-28T14:15:00Z","v":2711,"vw":338.337522},{"c":337.06,"h":338.36,"l":337.06,"n":101,"o":338.36,"t":"2026-09-28T14:30:00Z","v":3401,"vw":337.82991},{"c":336.585,"h":336.99,"l":336.3,"n":126,"o":336.67,"t":"2026-09-28T14:45:00Z","v":16807,"vw":336.373011},{"c":336.77,"h":337,"l":336.4401,"n":61,"o":336.4401,"t":"2026-09-28T15:00:00Z","v":1451,"vw":336.749173},{"c":336.565,"h":336.6,"l":336.05,"n":181,"o":336.2748,"t":"2026-09-28T15:15:00Z","v":5359,"vw":336.217748},{"c":336.4,"h":336.88,"l":336.37,"n":105,"o":336.58,"t":"2026-09-28T15:30:00Z","v":2119,"vw":336.50261},{"c":336.8,"h":336.8494,"l":336.2767,"n":69,"o":336.4,"t":"2026-09-28T15:45:00Z","v":1855,"vw":336.496383},{"c":337.035,"h":337.45,"l":336.72,"n":117,"o":336.975,"t":"2026-09-28T16:00:00Z","v":2612,"vw":336.962526},{"c":339.56,"h":339.83,"l":337.045,"n":257,"o":337.045,"t":"2026-09-28T16:15:00Z","v":9905,"vw":338.21876},{"c":338,"h":339.43,"l":338,"n":92,"o":339.43,"t":"2026-09-28T16:30:00Z","v":3828,"vw":338.792864},{"c":337.97,"h":338.4,"l":337.55,"n":118,"o":338.08,"t":"2026-09-28T16:45:00Z","v":8769,"vw":337.845288},{"c":339.465,"h":340.21,"l":337.69,"n":196,"o":337.77,"t":"2026-09-28T17:00:00Z","v":9883,"vw":338.722686},{"c":338.5,"h":339.44,"l":338.5,"n":49,"o":339.42,"t":"2026-09-28T17:15:00Z","v":2018,"vw":338.973027},{"c":338.26,"h":338.51,"l":338.125,"n":103,"o":338.43,"t":"2026-09-28T17:30:00Z","v":3420,"vw":338.283745},{"c":338.47,"h":338.47,"l":338.18,"n":320,"o":338.275,"t":"2026-09-28T17:45:00Z","v":4664,"vw":338.299612},{"c":338.67,"h":338.68,"l":338.33,"n":68,"o":338.38,"t":"2026-09-28T18:00:00Z","v":2603,"vw":338.506196},{"c":338.3405,"h":338.745,"l":338.31,"n":73,"o":338.745,"t":"2026-09-28T18:15:00Z","v":2041,"vw":338.5297},{"c":338.505,"h":338.64,"l":338.285,"n":89,"o":338.3653,"t":"2026-09-28T18:30:00Z","v":4143,"vw":338.452666},{"c":338.99,"h":338.99,"l":338.27,"n":107,"o":338.485,"t":"2026-09-28T18:45:00Z","v":2862,"vw":338.702687},{"c":338.0801,"h":338.88,"l":338.0801,"n":162,"o":338.8,"t":"2026-09-28T19:00:00Z","v":5496,"vw":338.45184},{"c":338.36,"h":338.6236,"l":338.02,"n":139,"o":338.13,"t":"2026-09-28T19:15:00Z","v":4135,"vw":338.358406},{"c":338.16,"h":338.65,"l":338.11,"n":232,"o":338.355,"t":"2026-09-28T19:30:00Z","v":9323,"vw":338.359449},{"c":337.89,"h":338.12,"l":337.65,"n":316,"o":338.065,"t":"2026-09-28T19:45:00Z","v":10892,"vw":337.907952},{"c":338.04,"h":338.04,"l":338.04,"n":12,"o":338.04,"t":"2026-09-28T20:00:00Z","v":2109,"vw":338.04},{"c":339.3,"h":339.97,"l":338.34,"n":203,"o":339.01,"t":"2026-09-29T13:30:00Z","v":6693,"vw":339.135814},{"c":338.7393,"h":339.32,"l":338.49,"n":177,"o":339.32,"t":"2026-09-29T13:45:00Z","v":9138,"vw":338.910989},{"c":338.39,"h":338.93,"l":337.65,"n":123,"o":338.66,"t":"2026-09-29T14:00:00Z","v":5135,"vw":338.305168},{"c":338.305,"h":338.515,"l":338.12,"n":126,"o":338.35,"t":"2026-09-29T14:15:00Z","v":5769,"vw":338.301111},{"c":337.7,"h":338.43,"l":337.47,"n":151,"o":338.33,"t":"2026-09-29T14:30:00Z","v":4300,"vw":337.876421},{"c":337.62,"h":337.94,"l":337.46,"n":84,"o":337.892,"t":"2026-09-29T14:45:00Z","v":7234,"vw":337.577194},{"c":337.04,"h":337.58,"l":336.8825,"n":89,"o":337.58,"t":"2026-09-29T15:00:00Z","v":1790,"vw":337.183311},{"c":336.34,"h":337.17,"l":336.32,"n":86,"o":337.17,"t":"2026-09-29T15:15:00Z","v":2795,"vw":336.924699},{"c":336.95,"h":337.1,"l":336.495,"n":159,"o":336.56,"t":"2026-09-29T15:30:00Z","v":52605,"vw":336.885091},{"c":336.83,"h":337.7,"l":336.7,"n":249,"o":336.96,"t":"2026-09-29T15:45:00Z","v":14555,"vw":337.217764},{"c":336.8,"h":336.86,"l":336.55,"n":59,"o":336.81,"t":"2026-09-29T16:00:00Z","v":1533,"vw":336.717425},{"c":336.98,"h":336.98,"l":336.48,"n":66,"o":336.61,"t":"2026-09-29T16:15:00Z","v":2284,"vw":336.666003},{"c":336.29,"h":336.795,"l":336.29,"n":100,"o":336.7501,"t":"2026-09-29T16:30:00Z","v":2654,"vw":336.618584},{"c":336.3294,"h":336.4399,"l":336.12,"n":111,"o":336.21,"t":"2026-09-29T16:45:00Z","v":4769,"vw":336.279079},{"c":336.22,"h":336.31,"l":336.1,"n":82,"o":336.31,"t":"2026-09-29T17:00:00Z","v":2963,"vw":336.208754},{"c":336.2,"h":336.4299,"l":336.13,"n":61,"o":336.305,"t":"2026-09-29T17:15:00Z","v":1672,"vw":336.294208},{"c":336.395,"h":336.395,"l":336.2,"n":87,"o":336.3,"t":"2026-09-29T17:30:00Z","v":4651,"vw":336.344916},{"c":336.2001,"h":336.6492,"l":336.14,"n":123,"o":336.6492,"t":"2026-09-29T17:45:00Z","v":3544,"vw":336.369892},{"c":336.76,"h":337.1699,"l":336.29,"n":286,"o":336.29,"t":"2026-09-29T18:00:00Z","v":13519,"vw":336.801741},{"c":336.915,"h":337.1899,"l":336.83,"n":96,"o":336.865,"t":"2026-09-29T18:15:00Z","v":4623,"vw":336.94005},{"c":337.405,"h":337.88,"l":336.725,"n":172,"o":336.94,"t":"2026-09-29T18:30:00Z","v":7104,"vw":337.082096},{"c":337.37,"h":337.455,"l":337.24,"n":127,"o":337.455,"t":"2026-09-29T18:45:00Z","v":3437,"vw":337.302201},{"c":337.49,"h":337.595,"l":337.36,"n":214,"o":337.4,"t":"2026-09-29T19:00:00Z","v":6642,"vw":337.488462},{"c":337.68,"h":337.8799,"l":337.42,"n":204,"o":337.465,"t":"2026-09-29T19:15:00Z","v":6367,"vw":337.734711},{"c":337.63,"h":337.97,"l":337.5701,"n":196,"o":337.7601,"t":"2026-09-29T19:30:00Z","v":5976,"vw":337.783977},{"c":338.13,"h":338.2099,"l":337.6,"n":372,"o":337.6,"t":"2026-09-29T19:45:00Z","v":10465,"vw":338.074239},{"c":338.38,"h":338.38,"l":338.38,"n":7,"o":338.38,"t":"2026-09-29T20:00:00Z","v":2478,"vw":338.38},{"c":338.39,"h":338.4,"l":338.39,"n":11,"o":338.4,"t":"2026-09-30T08:30:00Z","v":3371,"vw":338.390887},{"c":338.7,"h":338.8,"l":338.7,"n":18,"o":338.79,"t":"2026-09-30T08:45:00Z","v":626,"vw":338.778546},{"c":338.35,"h":338.41,"l":338.35,"n":25,"o":338.41,"t":"2026-09-30T09:00:00Z","v":2774,"vw":338.351146},{"c":340.17,"h":340.17,"l":340.17,"n":22,"o":340.17,"t":"2026-09-30T12:30:00Z","v":1532,"vw":340.17},{"c":338.59,"h":339.59,"l":338.315,"n":221,"o":339.59,"t":"2026-09-30T13:30:00Z","v":14676,"vw":339.177381},{"c":338.875,"h":338.96,"l":338.4089,"n":121,"o":338.71,"t":"2026-09-30T13:45:00Z","v":4665,"vw":338.770176},{"c":338.65,"h":339.28,"l":338.47,"n":115,"o":338.47,"t":"2026-09-30T14:00:00Z","v":7687,"vw":339.087022},{"c":338.22,"h":339.41,"l":338.11,"n":89,"o":338.96,"t":"2026-09-30T14:15:00Z","v":2943,"vw":338.750156},{"c":339.21,"h":339.24,"l":338.14,"n":271,"o":338.22,"t":"2026-09-30T14:30:00Z","v":11182,"vw":338.513336},{"c":340.07,"h":340.16,"l":339.18,"n":166,"o":339.2998,"t":"2026-09-30T14:45:00Z","v":9729,"vw":339.845865},{"c":339.965,"h":340.25,"l":339.63,"n":121,"o":339.93,"t":"2026-09-30T15:00:00Z","v":4078,"vw":339.962198},{"c":339.55,"h":340.35,"l":339.37,"n":90,"o":340.095,"t":"2026-09-30T15:15:00Z","v":2551,"vw":339.819516},{"c":339.32,"h":339.97,"l":339.32,"n":64,"o":339.8195,"t":"2026-09-30T15:30:00Z","v":1996,"vw":339.575905},{"c":339.545,"h":339.69,"l":339.19,"n":620,"o":339.45,"t":"2026-09-30T15:45:00Z","v":36296,"vw":339.471237},{"c":339.63,"h":339.91,"l":339.49,"n":180,"o":339.5,"t":"2026-09-30T16:00:00Z","v":8856,"vw":339.720689},{"c":339.79,"h":339.79,"l":339.3901,"n":82,"o":339.68,"t":"2026-09-30T16:15:00Z","v":2432,"vw":339.606867},{"c":340.1,"h":340.1,"l":339.7377,"n":56,"o":339.8825,"t":"2026-09-30T16:30:00Z","v":1629,"vw":339.847091},{"c":339.81,"h":339.91,"l":339.63,"n":100,"o":339.91,"t":"2026-09-30T16:45:00Z","v":2186,"vw":339.776533},{"c":339.6,"h":339.92,"l":339.6,"n":55,"o":339.73,"t":"2026-09-30T17:00:00Z","v":1727,"vw":339.730086},{"c":339.145,"h":339.42,"l":338.78,"n":575,"o":339.42,"t":"2026-09-30T17:15:00Z","v":14138,"vw":339.191959},{"c":339.66,"h":339.8,"l":339.125,"n":101,"o":339.125,"t":"2026-09-30T17:30:00Z","v":4517,"vw":339.352148},{"c":339.6,"h":339.835,"l":339.475,"n":166,"o":339.565,"t":"2026-09-30T17:45:00Z","v":8308,"vw":339.634068},{"c":339.64,"h":339.675,"l":339.46,"n":114,"o":339.58,"t":"2026-09-30T18:00:00Z","v":5580,"vw":339.569434},{"c":339.4,"h":339.625,"l":339.1601,"n":77,"o":339.5997,"t":"2026-09-30T18:15:00Z","v":3756,"vw":339.380617},{"c":339.46,"h":339.575,"l":339.25,"n":110,"o":339.45,"t":"2026-09-30T18:30:00Z","v":4503,"vw":339.426978},{"c":339.49,"h":339.62,"l":339.07,"n":168,"o":339.4,"t":"2026-09-30T18:45:00Z","v":5057,"vw":339.29484},{"c":339.495,"h":339.53,"l":339.31,"n":157,"o":339.4484,"t":"2026-09-30T19:00:00Z","v":3429,"vw":339.438154},{"c":339.1551,"h":339.56,"l":339.15,"n":131,"o":339.48,"t":"2026-09-30T19:15:00Z","v":2633,"vw":339.346795},{"c":339.045,"h":339.4899,"l":338.93,"n":198,"o":339.15,"t":"2026-09-30T19:30:00Z","v":5634,"vw":339.256604},{"c":337.86,"h":339.12,"l":337.68,"n":620,"o":339.0992,"t":"2026-09-30T19:45:00Z","v":26349,"vw":338.435319},{"c":337.83,"h":337.83,"l":337.83,"n":11,"o":337.83,"t":"2026-09-30T20:00:00Z","v":1376,"vw":337.83},{"c":337.1,"h":337.1,"l":337.1,"n":2,"o":337.1,"t":"2026-10-01T08:15:00Z","v":81,"vw":337.1},{"c":338.24,"h":339.03,"l":338,"n":399,"o":338.58,"t":"2026-10-01T13:30:00Z","v":20480,"vw":338.503003},{"c":338.21,"h":338.81,"l":337.2,"n":170,"o":338.35,"t":"2026-10-01T13:45:00Z","v":6758,"vw":338.060936},{"c":337.39,"h":338.2,"l":336.52,"n":306,"o":338.2,"t":"2026-10-01T14:00:00Z","v":19279,"vw":336.972267},{"c":338.14,"h":338.275,"l":337.605,"n":151,"o":337.75,"t":"2026-10-01T14:15:00Z","v":10119,"vw":338.003198},{"c":338.42,"h":338.57,"l":337.97,"n":214,"o":338.04,"t":"2026-10-01T14:30:00Z","v":5017,"vw":338.336426},{"c":338.11,"h":338.9957,"l":337.825,"n":265,"o":338.59,"t":"2026-10-01T14:45:00Z","v":7045,"vw":338.265888},{"c":337.865,"h":338.1412,"l":337.492,"n":312,"o":338.1412,"t":"2026-10-01T15:00:00Z","v":14065,"vw":337.696181},{"c":337.87,"h":338.42,"l":337.83,"n":375,"o":337.87,"t":"2026-10-01T15:15:00Z","v":15293,"vw":338.049372},{"c":338.29,"h":338.75,"l":337.53,"n":262,"o":337.805,"t":"2026-10-01T15:30:00Z","v":4984,"vw":338.190631},{"c":339.02,"h":339.22,"l":338.35,"n":218,"o":338.43,"t":"2026-10-01T15:45:00Z","v":10303,"vw":338.824656},{"c":339.265,"h":339.67,"l":339.24,"n":157,"o":339.32,"t":"2026-10-01T16:00:00Z","v":6163,"vw":339.456638},{"c":339.64,"h":339.76,"l":339.15,"n":169,"o":339.15,"t":"2026-10-01T16:15:00Z","v":4219,"vw":339.574141},{"c":340.235,"h":340.27,"l":339.5751,"n":148,"o":339.5751,"t":"2026-10-01T16:30:00Z","v":4771,"vw":339.973632},{"c":339.49,"h":340.2208,"l":339.27,"n":177,"o":340.19,"t":"2026-10-01T16:45:00Z","v":3206,"vw":339.713641},{"c":340.1,"h":340.17,"l":339.4346,"n":144,"o":339.49,"t":"2026-10-01T17:00:00Z","v":3941,"vw":339.856002},{"c":341.32,"h":341.5112,"l":340.025,"n":180,"o":340.0956,"t":"2026-10-01T17:15:00Z","v":6479,"vw":341.102787},{"c":341.7,"h":342.24,"l":341.1001,"n":355,"o":341.41,"t":"2026-10-01T17:30:00Z","v":12956,"vw":341.664148},{"c":340.38,"h":341.76,"l":340.16,"n":403,"o":341.73,"t":"2026-10-01T17:45:00Z","v":5952,"vw":340.822354},{"c":340.02,"h":340.23,"l":339.445,"n":123,"o":340.04,"t":"2026-10-01T18:00:00Z","v":2809,"vw":339.868644},{"c":340.68,"h":340.9,"l":340.16,"n":157,"o":340.16,"t":"2026-10-01T18:15:00Z","v":7457,"vw":340.471285},{"c":340.71,"h":341.35,"l":340.5,"n":192,"o":340.64,"t":"2026-10-01T18:30:00Z","v":7339,"vw":340.884847},{"c":340.9,"h":340.9,"l":340.59,"n":140,"o":340.68,"t":"2026-10-01T18:45:00Z","v":14873,"vw":340.702492},{"c":340.76,"h":340.8999,"l":340.49,"n":168,"o":340.895,"t":"2026-10-01T19:00:00Z","v":5927,"vw":340.703204},{"c":340.87,"h":340.9887,"l":340.75,"n":118,"o":340.79,"t":"2026-10-01T19:15:00Z","v":5999,"vw":340.855725},{"c":340.54,"h":341.03,"l":340.54,"n":152,"o":340.82,"t":"2026-10-01T19:30:00Z","v":2879,"vw":340.851363},{"c":340.51,"h":340.87,"l":340.19,"n":557,"o":340.62,"t":"2026-10-01T19:45:00Z","v":15005,"vw":340.51465},{"c":340.36,"h":340.36,"l":340.36,"n":8,"o":340.36,"t":"2026-10-01T20:00:00Z","v":4701,"vw":340.36},{"c":344.89,"h":344.89,"l":344.89,"n":7,"o":344.89,"t":"2026-10-02T12:30:00Z","v":498,"vw":344.89},{"c":343.8,"h":344.6,"l":343.8,"n":10,"o":343.8,"t":"2026-10-02T13:00:00Z","v":2662,"vw":343.827047},{"c":344.78,"h":344.78,"l":344.4,"n":18,"o":344.6,"t":"2026-10-02T13:15:00Z","v":2540,"vw":344.535581},{"c":344.85,"h":345.83,"l":344,"n":291,"o":344.32,"t":"2026-10-02T13:30:00Z","v":14407,"vw":344.75225},{"c":344.44,"h":345.35,"l":343.86,"n":237,"o":344.73,"t":"2026-10-02T13:45:00Z","v":7610,"vw":344.692835},{"c":345.06,"h":345.5,"l":344.205,"n":157,"o":344.4,"t":"2026-10-02T14:00:00Z","v":3478,"vw":344.911962},{"c":344.99,"h":345.3199,"l":344.92,"n":112,"o":345.03,"t":"2026-10-02T14:15:00Z","v":3723,"vw":345.041774},{"c":345.56,"h":345.855,"l":344.6034,"n":214,"o":344.6034,"t":"2026-10-02T14:30:00Z","v":6541,"vw":345.53465},{"c":345.52,"h":346.19,"l":345.225,"n":176,"o":345.469,"t":"2026-10-02T14:45:00Z","v":4744,"vw":345.798963},{"c":343.57,"h":345.46,"l":343.3,"n":178,"o":345.43,"t":"2026-10-02T15:00:00Z","v":10243,"vw":344.327982},{"c":343.82,"h":343.88,"l":343.0901,"n":93,"o":343.37,"t":"2026-10-02T15:15:00Z","v":5114,"vw":343.468537},{"c":344.25,"h":344.7525,"l":343.951,"n":110,"o":344.075,"t":"2026-10-02T15:30:00Z","v":4176,"vw":344.45652},{"c":344.3201,"h":344.785,"l":344.22,"n":177,"o":344.37,"t":"2026-10-02T15:45:00Z","v":9166,"vw":344.544053},{"c":344.19,"h":344.61,"l":344.14,"n":138,"o":344.4531,"t":"2026-10-02T16:00:00Z","v":4207,"vw":344.410027},{"c":343.63,"h":344.28,"l":343.63,"n":121,"o":344.13,"t":"2026-10-02T16:15:00Z","v":3154,"vw":344.048393},{"c":343.81,"h":344.21,"l":343.65,"n":99,"o":343.8719,"t":"2026-10-02T16:30:00Z","v":2310,"vw":343.918466},{"c":344.355,"h":344.44,"l":343.88,"n":109,"o":344.03,"t":"2026-10-02T16:45:00Z","v":5670,"vw":344.248655},{"c":344.08,"h":344.71,"l":343.9,"n":99,"o":344.43,"t":"2026-10-02T17:00:00Z","v":2343,"vw":344.346654},{"c":343.539,"h":344.37,"l":343.47,"n":75,"o":344.05,"t":"2026-10-02T17:15:00Z","v":2757,"vw":343.950057},{"c":343.93,"h":343.97,"l":343.78,"n":71,"o":343.78,"t":"2026-10-02T17:30:00Z","v":1261,"vw":343.898827},{"c":344.3,"h":344.3,"l":343.77,"n":332,"o":344.035,"t":"2026-10-02T17:45:00Z","v":8113,"vw":344.100779},{"c":344.032,"h":344.175,"l":343.72,"n":83,"o":344.175,"t":"2026-10-02T18:00:00Z","v":2343,"vw":343.940451},{"c":343.845,"h":344.0985,"l":343.685,"n":89,"o":343.96,"t":"2026-10-02T18:15:00Z","v":3542,"vw":343.893723},{"c":343.98,"h":343.98,"l":343.65,"n":129,"o":343.94,"t":"2026-10-02T18:30:00Z","v":4284,"vw":343.878388},{"c":344.09,"h":344.22,"l":343.97,"n":88,"o":343.99,"t":"2026-10-02T18:45:00Z","v":2164,"vw":344.04791},{"c":343.8287,"h":344.21,"l":343.7692,"n":120,"o":344.11,"t":"2026-10-02T19:00:00Z","v":2488,"vw":343.955144},{"c":343.84,"h":344.07,"l":343.8071,"n":140,"o":343.98,"t":"2026-10-02T19:15:00Z","v":3900,"vw":343.955982},{"c":344.11,"h":344.2424,"l":343.945,"n":155,"o":343.945,"t":"2026-10-02T19:30:00Z","v":9187,"vw":344.116216},{"c":343.77,"h":344.24,"l":343.6,"n":483,"o":344.24,"t":"2026-10-02T19:45:00Z","v":15869,"vw":343.89187},{"c":343.72,"h":343.72,"l":343.72,"n":11,"o":343.72,"t":"2026-10-02T20:00:00Z","v":944,"vw":343.72},{"c":343.73,"h":343.73,"l":343.73,"n":13,"o":343.73,"t":"2026-10-05T08:15:00Z","v":3498,"vw":343.73},{"c":343.72,"h":344.48,"l":343.65,"n":58,"o":344.39,"t":"2026-10-05T08:30:00Z","v":4081,"vw":343.807029},{"c":343.5,"h":343.5,"l":343.5,"n":2,"o":343.5,"t":"2026-10-05T11:00:00Z","v":78,"vw":343.5},{"c":345,"h":345,"l":344.5,"n":6,"o":344.5,"t":"2026-10-05T12:00:00Z","v":1048,"vw":344.577385},{"c":344.8,"h":344.9,"l":344.4,"n":65,"o":344.4,"t":"2026-10-05T12:15:00Z","v":5405,"vw":344.723126},{"c":344.5,"h":344.5,"l":344.5,"n":1,"o":344.5,"t":"2026-10-05T12:30:00Z","v":100,"vw":344.5},{"c":344.6,"h":344.6,"l":344.3,"n":3,"o":344.3,"t":"2026-10-05T13:00:00Z","v":338,"vw":344.45},{"c":344.33,"h":344.35,"l":344.33,"n":3,"o":344.35,"t":"2026-10-05T13:15:00Z","v":991,"vw":344.341947},{"c":344.11,"h":345.3018,"l":343.87,"n":415,"o":344.88,"t":"2026-10-05T13:30:00Z","v":12657,"vw":344.628391},{"c":344.315,"h":344.315,"l":343.26,"n":150,"o":343.73,"t":"2026-10-05T13:45:00Z","v":4900,"vw":343.656195},{"c":345.76,"h":345.96,"l":344.08,"n":143,"o":344.16,"t":"2026-10-05T14:00:00Z","v":4014,"vw":345.24173},{"c":346.235,"h":346.515,"l":345.81,"n":202,"o":345.81,"t":"2026-10-05T14:15:00Z","v":3816,"vw":346.202494},{"c":345.855,"h":346.215,"l":345.33,"n":184,"o":346.19,"t":"2026-10-05T14:30:00Z","v":6467,"vw":345.726872},{"c":346.55,"h":346.55,"l":345.785,"n":205,"o":345.95,"t":"2026-10-05T14:45:00Z","v":11011,"vw":345.90244},{"c":345.995,"h":346.455,"l":345.88,"n":159,"o":346.455,"t":"2026-10-05T15:00:00Z","v":8044,"vw":346.024026},{"c":346.1499,"h":346.15,"l":345.83,"n":187,"o":345.995,"t":"2026-10-05T15:15:00Z","v":8379,"vw":346.010088},{"c":346.91,"h":346.91,"l":346.2029,"n":100,"o":346.225,"t":"2026-10-05T15:30:00Z","v":2500,"vw":346.374547},{"c":346.94,"h":346.94,"l":346.525,"n":40,"o":346.66,"t":"2026-10-05T15:45:00Z","v":928,"vw":346.687615},{"c":347.24,"h":347.24,"l":346.8001,"n":127,"o":346.99,"t":"2026-10-05T16:00:00Z","v":4060,"vw":346.982534},{"c":347.335,"h":347.34,"l":346.84,"n":138,"o":347.0665,"t":"2026-10-05T16:15:00Z","v":6575,"vw":347.010434},{"c":347.505,"h":347.6,"l":347.245,"n":30,"o":347.245,"t":"2026-10-05T16:30:00Z","v":1380,"vw":347.522198},{"c":347.23,"h":347.64,"l":347.23,"n":40,"o":347.535,"t":"2026-10-05T16:45:00Z","v":1356,"vw":347.40049},{"c":346.935,"h":347.02,"l":346.8,"n":69,"o":346.88,"t":"2026-10-05T17:00:00Z","v":3583,"vw":346.937733},{"c":347.09,"h":347.14,"l":346.91,"n":79,"o":346.9551,"t":"2026-10-05T17:15:00Z","v":2941,"vw":347.049453},{"c":347.28,"h":347.38,"l":347.07,"n":84,"o":347.25,"t":"2026-10-05T17:30:00Z","v":1697,"vw":347.178821},{"c":347.875,"h":347.949,"l":347.57,"n":388,"o":347.595,"t":"2026-10-05T17:45:00Z","v":2492,"vw":347.713401},{"c":347.82,"h":347.89,"l":347.68,"n":61,"o":347.875,"t":"2026-10-05T18:00:00Z","v":2090,"vw":347.761512},{"c":348.03,"h":348.03,"l":347.81,"n":64,"o":347.8569,"t":"2026-10-05T18:15:00Z","v":2088,"vw":347.895758},{"c":347.8,"h":348.13,"l":347.72,"n":126,"o":347.945,"t":"2026-10-05T18:30:00Z","v":4753,"vw":347.872769},{"c":347.975,"h":347.975,"l":347.6,"n":124,"o":347.62,"t":"2026-10-05T18:45:00Z","v":4882,"vw":347.779465},{"c":348.68,"h":348.69,"l":348.02,"n":187,"o":348.02,"t":"2026-10-05T19:00:00Z","v":3906,"vw":348.284454},{"c":348.28,"h":348.75,"l":348.2,"n":189,"o":348.62,"t":"2026-10-05T19:15:00Z","v":3598,"vw":348.472497},{"c":348.345,"h":348.345,"l":348.11,"n":179,"o":348.285,"t":"2026-10-05T19:30:00Z","v":4625,"vw":348.22623},{"c":347.65,"h":348.2001,"l":347.31,"n":715,"o":348.2001,"t":"2026-10-05T19:45:00Z","v":48655,"vw":347.601122},{"c":347.6,"h":347.6,"l":347.6,"n":12,"o":347.6,"t":"2026-10-05T20:00:00Z","v":1043,"vw":347.6},{"c":343.8676,"h":343.8676,"l":343.8676,"n":4,"o":343.8676,"t":"2026-10-05T21:00:00Z","v":87,"vw":343.8676},{"c":343.8199,"h":344.1343,"l":343.8199,"n":27,"o":343.8752,"t":"2026-10-05T21:15:00Z","v":912,"vw":343.892415},{"c":347.62,"h":347.62,"l":347.62,"n":7,"o":347.62,"t":"2026-10-06T08:30:00Z","v":2483,"vw":347.62},{"c":346.99,"h":348.2,"l":346.99,"n":30,"o":347.62,"t":"2026-10-06T08:45:00Z","v":6674,"vw":347.719722},{"c":348.09,"h":348.71,"l":347.96,"n":65,"o":348.31,"t":"2026-10-06T09:00:00Z","v":6257,"vw":348.171869},{"c":347.62,"h":347.63,"l":347.62,"n":11,"o":347.63,"t":"2026-10-06T09:15:00Z","v":3352,"vw":347.622084},{"c":348.01,"h":348.53,"l":347.2,"n":240,"o":348.01,"t":"2026-10-06T09:30:00Z","v":8817,"vw":347.976432},{"c":348.19,"h":348.76,"l":347.6,"n":59,"o":347.62,"t":"2026-10-06T09:45:00Z","v":10123,"vw":348.066275},{"c":348.6,"h":348.6,"l":347.62,"n":62,"o":347.62,"t":"2026-10-06T10:00:00Z","v":3575,"vw":347.757745},{"c":348.2,"h":348.24,"l":347.62,"n":5,"o":347.62,"t":"2026-10-06T10:15:00Z","v":1174,"vw":347.816099},{"c":347.9,"h":348.41,"l":347.62,"n":102,"o":347.9,"t":"2026-10-06T10:30:00Z","v":7962,"vw":347.972357},{"c":348.3,"h":348.89,"l":348.2,"n":52,"o":348.5,"t":"2026-10-06T10:45:00Z","v":5030,"vw":348.432571},{"c":348.3,"h":348.3,"l":348.3,"n":1,"o":348.3,"t":"2026-10-06T11:00:00Z","v":54,"vw":348.3},{"c":350.16,"h":350.7,"l":349.518,"n":348,"o":349.82,"t":"2026-10-06T13:30:00Z","v":14927,"vw":349.942011},{"c":350.6015,"h":350.749,"l":349.86,"n":158,"o":350.305,"t":"2026-10-06T13:45:00Z","v":5494,"vw":350.328741},{"c":348.96,"h":350.78,"l":348.96,"n":223,"o":350.3917,"t":"2026-10-06T14:00:00Z","v":6000,"vw":350.130596},{"c":347.557,"h":349.06,"l":347.4901,"n":244,"o":349.06,"t":"2026-10-06T14:15:00Z","v":13971,"vw":348.5057},{"c":347.75,"h":347.8769,"l":347.319,"n":168,"o":347.665,"t":"2026-10-06T14:30:00Z","v":2842,"vw":347.602995},{"c":348.53,"h":348.64,"l":347.465,"n":276,"o":347.465,"t":"2026-10-06T14:45:00Z","v":8008,"vw":348.156679},{"c":349.23,"h":349.28,"l":348.45,"n":90,"o":348.63,"t":"2026-10-06T15:00:00Z","v":2834,"vw":348.978718},{"c":349.4103,"h":349.54,"l":349.3201,"n":122,"o":349.37,"t":"2026-10-06T15:15:00Z","v":7741,"vw":349.365732},{"c":349.49,"h":349.565,"l":348.94,"n":227,"o":349.435,"t":"2026-10-06T15:30:00Z","v":10558,"vw":349.366242},{"c":349.33,"h":349.53,"l":349.25,"n":87,"o":349.305,"t":"2026-10-06T15:45:00Z","v":1937,"vw":349.369082},{"c":348.73,"h":349.36,"l":348.665,"n":76,"o":349.345,"t":"2026-10-06T16:00:00Z","v":2595,"vw":348.871994},{"c":348.235,"h":348.64,"l":348.195,"n":62,"o":348.5414,"t":"2026-10-06T16:15:00Z","v":2328,"vw":348.392293},{"c":348.5369,"h":348.61,"l":348.3,"n":62,"o":348.3,"t":"2026-10-06T16:30:00Z","v":1385,"vw":348.439437},{"c":348.43,"h":348.59,"l":348.2601,"n":106,"o":348.59,"t":"2026-10-06T16:45:00Z","v":2669,"vw":348.415907},{"c":348.29,"h":348.4499,"l":348.15,"n":98,"o":348.4499,"t":"2026-10-06T17:00:00Z","v":3245,"vw":348.293965},{"c":348.02,"h":348.2533,"l":347.915,"n":67,"o":348.2533,"t":"2026-10-06T17:15:00Z","v":2001,"vw":347.98134},{"c":348.0717,"h":348.25,"l":348.0201,"n":85,"o":348.03,"t":"2026-10-06T17:30:00Z","v":3379,"vw":348.151354},{"c":348.06,"h":348.26,"l":347.92,"n":221,"o":348.12,"t":"2026-10-06T17:45:00Z","v":4551,"vw":348.078592},{"c":348.036,"h":348.24,"l":347.91,"n":96,"o":348.04,"t":"2026-10-06T18:00:00Z","v":3842,"vw":348.086293},{"c":347.8,"h":348.14,"l":347.7354,"n":119,"o":348.14,"t":"2026-10-06T18:15:00Z","v":2808,"vw":347.980364},{"c":347.63,"h":347.7599,"l":347.45,"n":120,"o":347.715,"t":"2026-10-06T18:30:00Z","v":9608,"vw":347.685875},{"c":347.76,"h":347.8,"l":347.4778,"n":135,"o":347.58,"t":"2026-10-06T18:45:00Z","v":4210,"vw":347.664705},{"c":347.62,"h":347.83,"l":347.56,"n":151,"o":347.765,"t":"2026-10-06T19:00:00Z","v":6066,"vw":347.692756},{"c":347.17,"h":347.8,"l":347.14,"n":140,"o":347.65,"t":"2026-10-06T19:15:00Z","v":3419,"vw":347.42917},{"c":346.91,"h":347.24,"l":346.86,"n":192,"o":347.24,"t":"2026-10-06T19:30:00Z","v":6799,"vw":347.025062},{"c":347.63,"h":347.66,"l":346.77,"n":480,"o":346.9123,"t":"2026-10-06T19:45:00Z","v":19425,"vw":347.338888},{"c":347.44,"h":347.44,"l":347.44,"n":12,"o":347.44,"t":"2026-10-06T20:00:00Z","v":1192,"vw":347.44},{"c":347.5,"h":348.51,"l":347.5,"n":22,"o":347.5,"t":"2026-10-06T23:15:00Z","v":1221,"vw":347.718235},{"c":343.02,"h":343.02,"l":343.02,"n":4,"o":343.02,"t":"2026-10-07T13:15:00Z","v":253,"vw":343.02},{"c":342.61,"h":343.82,"l":341.5601,"n":240,"o":343.26,"t":"2026-10-07T13:30:00Z","v":10083,"vw":343.070392},{"c":341.975,"h":342.84,"l":341.773,"n":158,"o":342.84,"t":"2026-10-07T13:45:00Z","v":6929,"vw":342.186315},{"c":340.955,"h":341.9,"l":340.72,"n":155,"o":341.9,"t":"2026-10-07T14:00:00Z","v":5834,"vw":341.341738},{"c":341.395,"h":341.73,"l":341.0244,"n":147,"o":341.05,"t":"2026-10-07T14:15:00Z","v":4074,"vw":341.457327},{"c":340.85,"h":341.57,"l":340.85,"n":167,"o":341.1301,"t":"2026-10-07T14:30:00Z","v":4430,"vw":341.249034},{"c":341.3,"h":341.4487,"l":340.85,"n":137,"o":341,"t":"2026-10-07T14:45:00Z","v":4941,"vw":341.083967},{"c":341.2659,"h":341.4,"l":340.64,"n":129,"o":341.23,"t":"2026-10-07T15:00:00Z","v":3793,"vw":340.935588},{"c":341.27,"h":341.4028,"l":341.03,"n":95,"o":341.28,"t":"2026-10-07T15:15:00Z","v":2018,"vw":341.2208},{"c":341.735,"h":341.84,"l":341.19,"n":187,"o":341.2,"t":"2026-10-07T15:30:00Z","v":7483,"vw":341.495676},{"c":341.7762,"h":341.925,"l":341.61,"n":97,"o":341.62,"t":"2026-10-07T15:45:00Z","v":5587,"vw":341.768096},{"c":342.18,"h":342.21,"l":341.66,"n":171,"o":341.81,"t":"2026-10-07T16:00:00Z","v":4152,"vw":341.917458},{"c":342.01,"h":342.23,"l":341.84,"n":124,"o":342.09,"t":"2026-10-07T16:15:00Z","v":4844,"vw":341.969183},{"c":341.73,"h":342.25,"l":341.73,"n":128,"o":341.94,"t":"2026-10-07T16:30:00Z","v":3292,"vw":341.943187},{"c":341.8608,"h":342.15,"l":341.68,"n":148,"o":341.815,"t":"2026-10-07T16:45:00Z","v":5578,"vw":341.903839},{"c":342.83,"h":342.83,"l":341.76,"n":192,"o":341.76,"t":"2026-10-07T17:00:00Z","v":6198,"vw":342.226985},{"c":342.74,"h":342.97,"l":342.6484,"n":90,"o":342.6484,"t":"2026-10-07T17:15:00Z","v":3118,"vw":342.811596},{"c":342.68,"h":342.8117,"l":342.61,"n":114,"o":342.73,"t":"2026-10-07T17:30:00Z","v":2577,"vw":342.704534},{"c":342.49,"h":342.73,"l":342.47,"n":187,"o":342.71,"t":"2026-10-07T17:45:00Z","v":1702,"vw":342.57491},{"c":342.425,"h":342.935,"l":342.31,"n":149,"o":342.34,"t":"2026-10-07T18:00:00Z","v":4400,"vw":342.59146},{"c":342.64,"h":342.73,"l":342.415,"n":106,"o":342.415,"t":"2026-10-07T18:15:00Z","v":3854,"vw":342.529005},{"c":342.6671,"h":342.785,"l":342.345,"n":90,"o":342.63,"t":"2026-10-07T18:30:00Z","v":3349,"vw":342.638675},{"c":342.64,"h":342.7485,"l":342.49,"n":157,"o":342.62,"t":"2026-10-07T18:45:00Z","v":2949,"vw":342.638092},{"c":342.37,"h":342.815,"l":342.37,"n":160,"o":342.73,"t":"2026-10-07T19:00:00Z","v":3594,"vw":342.577238},{"c":342.28,"h":342.4499,"l":342.24,"n":181,"o":342.3593,"t":"2026-10-07T19:15:00Z","v":7875,"vw":342.373119},{"c":342.25,"h":342.5291,"l":342.02,"n":148,"o":342.26,"t":"2026-10-07T19:30:00Z","v":3541,"vw":342.315194},{"c":342.08,"h":342.22,"l":341.98,"n":392,"o":342.2101,"t":"2026-10-07T19:45:00Z","v":11094,"vw":342.146699},{"c":342.24,"h":342.24,"l":342.24,"n":12,"o":342.24,"t":"2026-10-07T20:00:00Z","v":1248,"vw":342.24},{"c":339.32,"h":339.32,"l":339.32,"n":1,"o":339.32,"t":"2026-10-08T13:15:00Z","v":288,"vw":339.32},{"c":339.88,"h":340.5,"l":339.52,"n":252,"o":340,"t":"2026-10-08T13:30:00Z","v":14265,"vw":340.024452},{"c":340.3,"h":340.6,"l":339.8,"n":267,"o":339.92,"t":"2026-10-08T13:45:00Z","v":24408,"vw":340.22607},{"c":339.9,"h":340.3999,"l":339.845,"n":141,"o":340.18,"t":"2026-10-08T14:00:00Z","v":4246,"vw":340.114584},{"c":340.34,"h":340.34,"l":339.82,"n":80,"o":339.93,"t":"2026-10-08T14:15:00Z","v":40139,"vw":339.832934},{"c":340.2051,"h":340.46,"l":340.1,"n":54,"o":340.25,"t":"2026-10-08T14:30:00Z","v":1356,"vw":340.288458},{"c":339.43,"h":340.18,"l":339.43,"n":131,"o":340.18,"t":"2026-10-08T14:45:00Z","v":5786,"vw":339.759724},{"c":338.8,"h":339.4406,"l":338.8,"n":179,"o":339.4406,"t":"2026-10-08T15:00:00Z","v":5883,"vw":339.062325},{"c":338.65,"h":338.715,"l":338.41,"n":123,"o":338.47,"t":"2026-10-08T15:15:00Z","v":3898,"vw":338.591211},{"c":338.63,"h":338.65,"l":338.01,"n":294,"o":338.43,"t":"2026-10-08T15:30:00Z","v":15478,"vw":338.362078},{"c":338.86,"h":339.14,"l":338.75,"n":104,"o":338.77,"t":"2026-10-08T15:45:00Z","v":2203,"vw":338.870851},{"c":339.18,"h":339.22,"l":338.85,"n":118,"o":338.995,"t":"2026-10-08T16:00:00Z","v":4040,"vw":339.014366},{"c":339.98,"h":341.0728,"l":339.01,"n":223,"o":339.01,"t":"2026-10-08T16:15:00Z","v":16057,"vw":339.838684},{"c":339.7775,"h":340.08,"l":339.55,"n":152,"o":340.07,"t":"2026-10-08T16:30:00Z","v":7092,"vw":339.742728},{"c":338.91,"h":339.62,"l":338.1101,"n":210,"o":339.61,"t":"2026-10-08T16:45:00Z","v":7769,"vw":338.750045},{"c":339.01,"h":339.01,"l":337.71,"n":201,"o":338.77,"t":"2026-10-08T17:00:00Z","v":7136,"vw":338.461711},{"c":338.07,"h":339.405,"l":338.07,"n":97,"o":339.405,"t":"2026-10-08T17:15:00Z","v":2301,"vw":338.806345},{"c":339.36,"h":339.36,"l":338.43,"n":213,"o":338.43,"t":"2026-10-08T17:30:00Z","v":9218,"vw":338.899452},{"c":339.53,"h":339.79,"l":339.0456,"n":217,"o":339.37,"t":"2026-10-08T17:45:00Z","v":4037,"vw":339.408943},{"c":340.05,"h":340.05,"l":339.265,"n":79,"o":339.265,"t":"2026-10-08T18:00:00Z","v":3363,"vw":339.667747},{"c":340.62,"h":340.81,"l":340.17,"n":133,"o":340.6,"t":"2026-10-08T18:15:00Z","v":5905,"vw":340.425351},{"c":340.0361,"h":340.47,"l":339.9862,"n":129,"o":340.4353,"t":"2026-10-08T18:30:00Z","v":4912,"vw":340.229269},{"c":339.87,"h":340.03,"l":339.805,"n":126,"o":339.9612,"t":"2026-10-08T18:45:00Z","v":4155,"vw":339.855206},{"c":339.81,"h":339.903,"l":339.56,"n":272,"o":339.72,"t":"2026-10-08T19:00:00Z","v":10647,"vw":339.73791},{"c":340.08,"h":340.68,"l":339.72,"n":187,"o":339.765,"t":"2026-10-08T19:15:00Z","v":6103,"vw":340.192953},{"c":340.08,"h":340.2833,"l":339.88,"n":226,"o":340.07,"t":"2026-10-08T19:30:00Z","v":5513,"vw":340.089724},{"c":340.6,"h":340.85,"l":340.16,"n":564,"o":340.22,"t":"2026-10-08T19:45:00Z","v":23083,"vw":340.570069},{"c":340.59,"h":340.59,"l":340.59,"n":9,"o":340.59,"t":"2026-10-08T20:00:00Z","v":1019,"vw":340.59},{"c":340.64,"h":342.44,"l":340.64,"n":9,"o":342.44,"t":"2026-10-09T08:30:00Z","v":2846,"vw":340.707871},{"c":342.7,"h":342.8,"l":342.61,"n":40,"o":342.61,"t":"2026-10-09T08:45:00Z","v":2747,"vw":342.692304},{"c":342.5803,"h":342.62,"l":342.5803,"n":8,"o":342.62,"t":"2026-10-09T11:45:00Z","v":302,"vw":342.598554},{"c":342.58,"h":342.59,"l":342.58,"n":7,"o":342.58,"t":"2026-10-09T12:45:00Z","v":322,"vw":342.582575},{"c":342.22,"h":343.27,"l":341.855,"n":191,"o":342.71,"t":"2026-10-09T13:30:00Z","v":6877,"vw":342.687843},{"c":342.4701,"h":342.4701,"l":341.29,"n":235,"o":341.42,"t":"2026-10-09T13:45:00Z","v":10242,"vw":341.923725},{"c":342.69,"h":343.53,"l":342.55,"n":205,"o":342.9147,"t":"2026-10-09T14:00:00Z","v":7572,"vw":342.915153},{"c":342.92,"h":343.1,"l":342.415,"n":137,"o":342.6396,"t":"2026-10-09T14:15:00Z","v":6690,"vw":342.896159},{"c":342.65,"h":343.05,"l":342.56,"n":142,"o":342.99,"t":"2026-10-09T14:30:00Z","v":3876,"vw":342.849219},{"c":342.935,"h":342.945,"l":342.35,"n":122,"o":342.54,"t":"2026-10-09T14:45:00Z","v":5878,"vw":342.756003},{"c":343.21,"h":343.29,"l":342.75,"n":105,"o":342.99,"t":"2026-10-09T15:00:00Z","v":3300,"vw":343.040581},{"c":343.55,"h":343.74,"l":343.27,"n":119,"o":343.32,"t":"2026-10-09T15:15:00Z","v":4816,"vw":343.554257},{"c":343.405,"h":343.67,"l":343.38,"n":186,"o":343.54,"t":"2026-10-09T15:30:00Z","v":5776,"vw":343.562043},{"c":343.42,"h":343.52,"l":343.295,"n":172,"o":343.4699,"t":"2026-10-09T15:45:00Z","v":5649,"vw":343.426511},{"c":343.46,"h":343.5,"l":343.22,"n":166,"o":343.38,"t":"2026-10-09T16:00:00Z","v":8566,"vw":343.365467},{"c":343.77,"h":343.77,"l":343.34,"n":197,"o":343.425,"t":"2026-10-09T16:15:00Z","v":7651,"vw":343.541872},{"c":343.68,"h":344.06,"l":343.655,"n":249,"o":343.77,"t":"2026-10-09T16:30:00Z","v":11155,"vw":343.855937},{"c":344.15,"h":344.17,"l":343.73,"n":156,"o":343.73,"t":"2026-10-09T16:45:00Z","v":5257,"vw":343.98503},{"c":344.12,"h":344.265,"l":344.05,"n":323,"o":344.1,"t":"2026-10-09T17:00:00Z","v":9366,"vw":344.137944},{"c":344.32,"h":344.42,"l":344.1813,"n":116,"o":344.22,"t":"2026-10-09T17:15:00Z","v":4198,"vw":344.326092},{"c":344.655,"h":344.68,"l":344.37,"n":176,"o":344.4,"t":"2026-10-09T17:30:00Z","v":5055,"vw":344.48244},{"c":344.93,"h":344.9344,"l":344.56,"n":204,"o":344.655,"t":"2026-10-09T17:45:00Z","v":8782,"vw":344.713695},{"c":344.965,"h":345.113,"l":344.68,"n":92,"o":344.86,"t":"2026-10-09T18:00:00Z","v":7857,"vw":344.949702},{"c":344.77,"h":345,"l":344.77,"n":120,"o":344.92,"t":"2026-10-09T18:15:00Z","v":4276,"vw":344.855269},{"c":344.91,"h":344.91,"l":344.7,"n":83,"o":344.79,"t":"2026-10-09T18:30:00Z","v":6246,"vw":344.794602},{"c":344.985,"h":345.4372,"l":344.815,"n":169,"o":344.815,"t":"2026-10-09T18:45:00Z","v":2235,"vw":345.111821},{"c":344.89,"h":345.07,"l":344.87,"n":245,"o":344.9501,"t":"2026-10-09T19:00:00Z","v":15333,"vw":344.994608},{"c":344.9917,"h":345.085,"l":344.83,"n":138,"o":344.83,"t":"2026-10-09T19:15:00Z","v":8356,"vw":344.958844},{"c":344.95,"h":345.0324,"l":344.8648,"n":277,"o":344.87,"t":"2026-10-09T19:30:00Z","v":10600,"vw":344.924246},{"c":344.74,"h":345.01,"l":344.65,"n":255,"o":344.97,"t":"2026-10-09T19:45:00Z","v":7724,"vw":344.828198},{"c":344.74,"h":344.74,"l":344.74,"n":10,"o":344.74,"t":"2026-10-09T20:00:00Z","v":459,"vw":344.74},{"c":343.3,"h":344.4715,"l":343.17,"n":153,"o":344.25,"t":"2026-10-12T13:30:00Z","v":7779,"vw":343.730654},{"c":343.19,"h":343.89,"l":342.77,"n":195,"o":343.61,"t":"2026-10-12T13:45:00Z","v":9791,"vw":343.338545},{"c":342.46,"h":343.33,"l":341.7701,"n":216,"o":343.33,"t":"2026-10-12T14:00:00Z","v":6557,"vw":342.60042},{"c":342.19,"h":342.67,"l":342,"n":87,"o":342.545,"t":"2026-10-12T14:15:00Z","v":1876,"vw":342.362966},{"c":342.17,"h":342.5493,"l":341.965,"n":101,"o":342.1,"t":"2026-10-12T14:30:00Z","v":4254,"vw":342.180757},{"c":342.48,"h":342.54,"l":341.9689,"n":171,"o":342.11,"t":"2026-10-12T14:45:00Z","v":4428,"vw":342.294351},{"c":342.1797,"h":342.4,"l":342.17,"n":129,"o":342.4,"t":"2026-10-12T15:00:00Z","v":3269,"vw":342.296014},{"c":341.87,"h":342.33,"l":341.87,"n":94,"o":342.12,"t":"2026-10-12T15:15:00Z","v":2613,"vw":342.060625},{"c":342.1844,"h":342.308,"l":341.81,"n":160,"o":341.9799,"t":"2026-10-12T15:30:00Z","v":4945,"vw":342.076282},{"c":342.03,"h":342.255,"l":341.93,"n":137,"o":342.06,"t":"2026-10-12T15:45:00Z","v":5220,"vw":342.039602},{"c":342.02,"h":342.175,"l":341.93,"n":133,"o":341.95,"t":"2026-10-12T16:00:00Z","v":5119,"vw":342.002181},{"c":341.725,"h":341.98,"l":341.725,"n":105,"o":341.94,"t":"2026-10-12T16:15:00Z","v":3786,"vw":341.832599},{"c":341.51,"h":341.805,"l":341.45,"n":80,"o":341.62,"t":"2026-10-12T16:30:00Z","v":3507,"vw":341.732553},{"c":340.81,"h":341.39,"l":340.725,"n":96,"o":341.39,"t":"2026-10-12T16:45:00Z","v":2483,"vw":341.08252},{"c":341.07,"h":341.19,"l":340.92,"n":142,"o":340.92,"t":"2026-10-12T17:00:00Z","v":7737,"vw":341.078092},{"c":341.04,"h":341.18,"l":340.98,"n":70,"o":340.98,"t":"2026-10-12T17:15:00Z","v":3007,"vw":341.086625},{"c":340.94,"h":341.075,"l":340.9153,"n":122,"o":341.075,"t":"2026-10-12T17:30:00Z","v":8597,"vw":340.957941},{"c":340.952,"h":340.98,"l":340.81,"n":340,"o":340.895,"t":"2026-10-12T17:45:00Z","v":4649,"vw":340.892737},{"c":341.05,"h":341.125,"l":340.92,"n":84,"o":340.92,"t":"2026-10-12T18:00:00Z","v":3279,"vw":341.013275},{"c":340.8235,"h":341.1099,"l":340.71,"n":51,"o":341.045,"t":"2026-10-12T18:15:00Z","v":2466,"vw":340.853092},{"c":340.91,"h":340.91,"l":340.65,"n":78,"o":340.785,"t":"2026-10-12T18:30:00Z","v":2868,"vw":340.721924},{"c":340.56,"h":340.83,"l":340.46,"n":115,"o":340.83,"t":"2026-10-12T18:45:00Z","v":3245,"vw":340.58028},{"c":340.59,"h":340.705,"l":340.51,"n":155,"o":340.619,"t":"2026-10-12T19:00:00Z","v":5070,"vw":340.623604},{"c":340.41,"h":340.6,"l":340.41,"n":106,"o":340.57,"t":"2026-10-12T19:15:00Z","v":2346,"vw":340.521632},{"c":340.74,"h":340.74,"l":340.45,"n":143,"o":340.589,"t":"2026-10-12T19:30:00Z","v":4702,"vw":340.616543},{"c":340.74,"h":340.895,"l":340.58,"n":468,"o":340.65,"t":"2026-10-12T19:45:00Z","v":21990,"vw":340.778926},{"c":340.88,"h":340.88,"l":340.88,"n":13,"o":340.88,"t":"2026-10-12T20:00:00Z","v":1154,"vw":340.88},{"c":340.9,"h":340.9,"l":340.9,"n":4,"o":340.9,"t":"2026-10-13T09:30:00Z","v":98,"vw":340.9},{"c":340.91,"h":340.91,"l":340.91,"n":2,"o":340.91,"t":"2026-10-13T11:00:00Z","v":51,"vw":340.91},{"c":340.75,"h":340.75,"l":340.75,"n":8,"o":340.75,"t":"2026-10-13T11:15:00Z","v":821,"vw":340.75},{"c":340.03,"h":340.03,"l":340.03,"n":8,"o":340.03,"t":"2026-10-13T12:00:00Z","v":819,"vw":340.03},{"c":341.22,"h":341.22,"l":338.41,"n":226,"o":339.59,"t":"2026-10-13T13:30:00Z","v":12725,"vw":339.764693},{"c":338.875,"h":341.14,"l":338.875,"n":140,"o":341.14,"t":"2026-10-13T13:45:00Z","v":6763,"vw":339.647718},{"c":339.21,"h":339.29,"l":338.55,"n":256,"o":338.6,"t":"2026-10-13T14:00:00Z","v":9533,"vw":338.881764},{"c":337.7801,"h":339.2999,"l":337.7801,"n":219,"o":339.2999,"t":"2026-10-13T14:15:00Z","v":8278,"vw":338.496434},{"c":337.83,"h":337.97,"l":337.5,"n":296,"o":337.735,"t":"2026-10-13T14:30:00Z","v":11157,"vw":337.721514},{"c":337.505,"h":337.9,"l":337.3801,"n":202,"o":337.79,"t":"2026-10-13T14:45:00Z","v":7200,"vw":337.631468},{"c":337.91,"h":338,"l":337.415,"n":206,"o":337.54,"t":"2026-10-13T15:00:00Z","v":6630,"vw":337.664787},{"c":337.07,"h":337.91,"l":337.06,"n":177,"o":337.9,"t":"2026-10-13T15:15:00Z","v":4861,"vw":337.557825},{"c":336.99,"h":336.9999,"l":336.68,"n":223,"o":336.92,"t":"2026-10-13T15:30:00Z","v":6332,"vw":336.842677},{"c":337.4375,"h":337.4375,"l":336.63,"n":246,"o":336.97,"t":"2026-10-13T15:45:00Z","v":7360,"vw":337.048393},{"c":337.835,"h":337.835,"l":337.4,"n":137,"o":337.4,"t":"2026-10-13T16:00:00Z","v":4109,"vw":337.652819},{"c":338.35,"h":338.35,"l":337.88,"n":172,"o":337.93,"t":"2026-10-13T16:15:00Z","v":6314,"vw":338.064971},{"c":338.42,"h":338.665,"l":338.35,"n":149,"o":338.39,"t":"2026-10-13T16:30:00Z","v":4533,"vw":338.515916},{"c":338.32,"h":338.52,"l":338.32,"n":113,"o":338.52,"t":"2026-10-13T16:45:00Z","v":3752,"vw":338.455522},{"c":337.93,"h":338.25,"l":337.91,"n":266,"o":338.165,"t":"2026-10-13T17:00:00Z","v":10814,"vw":338.129413},{"c":337.9,"h":338.01,"l":337.82,"n":154,"o":337.955,"t":"2026-10-13T17:15:00Z","v":6281,"vw":337.913976},{"c":338.45,"h":338.46,"l":337.92,"n":119,"o":337.93,"t":"2026-10-13T17:30:00Z","v":4812,"vw":338.241091},{"c":338.2,"h":338.35,"l":337.96,"n":98,"o":338.34,"t":"2026-10-13T17:45:00Z","v":3217,"vw":338.169497},{"c":339.09,"h":339.29,"l":338.4,"n":180,"o":338.4,"t":"2026-10-13T18:00:00Z","v":6696,"vw":338.971777},{"c":339.3,"h":339.33,"l":338.9784,"n":87,"o":338.9784,"t":"2026-10-13T18:15:00Z","v":3409,"vw":339.132732},{"c":339.24,"h":339.29,"l":339.07,"n":128,"o":339.285,"t":"2026-10-13T18:30:00Z","v":2896,"vw":339.210798},{"c":339.087,"h":339.23,"l":338.8573,"n":158,"o":339.17,"t":"2026-10-13T18:45:00Z","v":4816,"vw":339.137506},{"c":338.99,"h":339.135,"l":338.85,"n":110,"o":339.027,"t":"2026-10-13T19:00:00Z","v":2901,"vw":338.976757},{"c":339.045,"h":339.116,"l":338.88,"n":158,"o":339.085,"t":"2026-10-13T19:15:00Z","v":4241,"vw":339.014031},{"c":339.26,"h":339.442,"l":339.1,"n":226,"o":339.1,"t":"2026-10-13T19:30:00Z","v":6507,"vw":339.308002},{"c":338.8,"h":339.33,"l":338.74,"n":475,"o":339.2,"t":"2026-10-13T19:45:00Z","v":17756,"vw":338.906839},{"c":338.78,"h":338.78,"l":338.78,"n":11,"o":338.78,"t":"2026-10-13T20:00:00Z","v":5416,"vw":338.78},{"c":335.68,"h":337.32,"l":335.68,"n":77,"o":337.3,"t":"2026-10-14T12:30:00Z","v":1637,"vw":336.956593},{"c":337.18,"h":337.18,"l":337.18,"n":5,"o":337.18,"t":"2026-10-14T12:45:00Z","v":222,"vw":337.18},{"c":336.29,"h":336.35,"l":335.21,"n":10,"o":336.02,"t":"2026-10-14T13:00:00Z","v":466,"vw":335.567043},{"c":336.11,"h":336.17,"l":335.2,"n":10,"o":335.52,"t":"2026-10-14T13:15:00Z","v":399,"vw":335.7325},{"c":336.25,"h":336.47,"l":334.57,"n":268,"o":334.57,"t":"2026-10-14T13:30:00Z","v":13374,"vw":335.281319},{"c":334.99,"h":336.6,"l":334.99,"n":217,"o":336.2,"t":"2026-10-14T13:45:00Z","v":6314,"vw":335.998605},{"c":334.38,"h":335.34,"l":334.32,"n":391,"o":334.98,"t":"2026-10-14T14:00:00Z","v":17725,"vw":334.928585},{"c":334.205,"h":334.9,"l":334.07,"n":250,"o":334.5,"t":"2026-10-14T14:15:00Z","v":12156,"vw":334.431634},{"c":334.73,"h":334.8727,"l":334.095,"n":389,"o":334.13,"t":"2026-10-14T14:30:00Z","v":13715,"vw":334.471244},{"c":334.0851,"h":334.8,"l":333.7701,"n":66,"o":334.67,"t":"2026-10-14T14:45:00Z","v":1857,"vw":334.465356},{"c":332.61,"h":334.01,"l":332.49,"n":264,"o":334.01,"t":"2026-10-14T15:00:00Z","v":5467,"vw":333.125598},{"c":332.625,"h":333.065,"l":332.62,"n":183,"o":332.89,"t":"2026-10-14T15:15:00Z","v":5488,"vw":332.869934},{"c":331.62,"h":332.68,"l":331.49,"n":340,"o":332.68,"t":"2026-10-14T15:30:00Z","v":9853,"vw":332.022958},{"c":331.61,"h":332.18,"l":331.41,"n":269,"o":331.69,"t":"2026-10-14T15:45:00Z","v":7655,"vw":331.807655},{"c":331,"h":331.92,"l":331,"n":390,"o":331.665,"t":"2026-10-14T16:00:00Z","v":13518,"vw":331.572804},{"c":330.83,"h":331.12,"l":330.77,"n":227,"o":330.92,"t":"2026-10-14T16:15:00Z","v":4809,"vw":330.905082},{"c":331.315,"h":331.5699,"l":330.66,"n":216,"o":330.77,"t":"2026-10-14T16:30:00Z","v":7967,"vw":331.028222},{"c":331.52,"h":331.55,"l":331.165,"n":118,"o":331.5,"t":"2026-10-14T16:45:00Z","v":3377,"vw":331.371047},{"c":331.06,"h":331.63,"l":331.02,"n":179,"o":331.57,"t":"2026-10-14T17:00:00Z","v":5856,"vw":331.299698},{"c":330.48,"h":331.07,"l":330.47,"n":150,"o":330.98,"t":"2026-10-14T17:15:00Z","v":3089,"vw":330.889664},{"c":330.25,"h":330.67,"l":330.1,"n":232,"o":330.44,"t":"2026-10-14T17:30:00Z","v":7124,"vw":330.404565},{"c":329.68,"h":330.13,"l":329.58,"n":508,"o":330.095,"t":"2026-10-14T17:45:00Z","v":8711,"vw":329.82121},{"c":329.9855,"h":330.0399,"l":329.29,"n":214,"o":329.405,"t":"2026-10-14T18:00:00Z","v":7025,"vw":329.564474},{"c":329.8882,"h":330.06,"l":329.69,"n":193,"o":329.985,"t":"2026-10-14T18:15:00Z","v":6097,"vw":329.886135},{"c":329.73,"h":329.93,"l":329.61,"n":282,"o":329.78,"t":"2026-10-14T18:30:00Z","v":10554,"vw":329.788291},{"c":329.96,"h":330.07,"l":329.6699,"n":175,"o":329.6699,"t":"2026-10-14T18:45:00Z","v":9889,"vw":329.925582},{"c":329.87,"h":330.11,"l":329.555,"n":218,"o":329.8,"t":"2026-10-14T19:00:00Z","v":6161,"vw":329.881168},{"c":330.76,"h":330.99,"l":329.87,"n":351,"o":329.98,"t":"2026-10-14T19:15:00Z","v":11384,"vw":330.431073},{"c":330.85,"h":331.21,"l":330.59,"n":328,"o":330.73,"t":"2026-10-14T19:30:00Z","v":13359,"vw":330.985746},{"c":330.83,"h":330.83,"l":330.25,"n":516,"o":330.63,"t":"2026-10-14T19:45:00Z","v":17422,"vw":330.529672},{"c":330.73,"h":330.73,"l":330.73,"n":13,"o":330.73,"t":"2026-10-14T20:00:00Z","v":1179,"vw":330.73},{"c":330.73,"h":330.73,"l":330.73,"n":1,"o":330.73,"t":"2026-10-14T23:30:00Z","v":100,"vw":330.73},{"c":329.01,"h":329.88,"l":328.99,"n":8,"o":329.88,"t":"2026-10-15T11:00:00Z","v":553,"vw":329.082222},{"c":327.99,"h":328.49,"l":327.24,"n":6,"o":327.24,"t":"2026-10-15T13:15:00Z","v":347,"vw":328.116823},{"c":328.55,"h":329.36,"l":327.39,"n":420,"o":328.38,"t":"2026-10-15T13:30:00Z","v":22183,"vw":328.207454},{"c":327.63,"h":328.64,"l":326.62,"n":335,"o":328.565,"t":"2026-10-15T13:45:00Z","v":18172,"vw":327.480444},{"c":329.43,"h":330.15,"l":327.35,"n":503,"o":327.625,"t":"2026-10-15T14:00:00Z","v":26945,"vw":329.224731},{"c":328.75,"h":329.735,"l":328.75,"n":375,"o":329.5,"t":"2026-10-15T14:15:00Z","v":61569,"vw":329.016168},{"c":330.81,"h":330.974,"l":328.42,"n":433,"o":328.45,"t":"2026-10-15T14:30:00Z","v":22295,"vw":329.543243},{"c":331.71,"h":331.84,"l":330.69,"n":230,"o":330.7873,"t":"2026-10-15T14:45:00Z","v":13681,"vw":331.014964},{"c":332.39,"h":332.64,"l":331.43,"n":176,"o":331.715,"t":"2026-10-15T15:00:00Z","v":13132,"vw":331.944174},{"c":332.475,"h":332.96,"l":332.1498,"n":252,"o":332.86,"t":"2026-10-15T15:15:00Z","v":14461,"vw":332.654969},{"c":331.885,"h":332.32,"l":331.77,"n":190,"o":332.31,"t":"2026-10-15T15:30:00Z","v":6706,"vw":332.034982},{"c":332.23,"h":332.23,"l":331.62,"n":201,"o":331.7,"t":"2026-10-15T15:45:00Z","v":9750,"vw":331.938279},{"c":331.5151,"h":332.215,"l":331.49,"n":123,"o":332.19,"t":"2026-10-15T16:00:00Z","v":4844,"vw":331.935885},{"c":331,"h":331.47,"l":331,"n":271,"o":331.445,"t":"2026-10-15T16:15:00Z","v":13060,"vw":331.228145},{"c":331.65,"h":331.76,"l":330.975,"n":216,"o":331.05,"t":"2026-10-15T16:30:00Z","v":12579,"vw":331.264249},{"c":331.5449,"h":331.855,"l":331.469512,"n":33,"o":331.83,"t":"2026-10-15T16:45:00Z","v":1049,"vw":331.675856},{"c":331.94,"h":332.026,"l":331.3001,"n":87,"o":331.79,"t":"2026-10-15T17:00:00Z","v":5245,"vw":331.646887},{"c":332.105,"h":332.2,"l":331.851585,"n":78,"o":331.851585,"t":"2026-10-15T17:15:00Z","v":2444,"vw":332.080828},{"c":332.76,"h":332.92,"l":332.13,"n":141,"o":332.13,"t":"2026-10-15T17:30:00Z","v":8725,"vw":332.487811},{"c":333.05,"h":333.05,"l":332.748,"n":216,"o":332.76,"t":"2026-10-15T17:45:00Z","v":3495,"vw":332.833098},{"c":332.069,"h":332.87,"l":331.9601,"n":138,"o":332.87,"t":"2026-10-15T18:00:00Z","v":4231,"vw":332.403166},{"c":332.0088,"h":332.325,"l":331.985,"n":123,"o":332.14,"t":"2026-10-15T18:15:00Z","v":4145,"vw":332.108251},{"c":332.38,"h":332.38,"l":332.16,"n":105,"o":332.21,"t":"2026-10-15T18:30:00Z","v":4323,"vw":332.270223},{"c":333.064,"h":333.064,"l":332.45,"n":87,"o":332.45,"t":"2026-10-15T18:45:00Z","v":2360,"vw":332.783939},{"c":334.1,"h":334.15,"l":333.165,"n":122,"o":333.25,"t":"2026-10-15T19:00:00Z","v":7683,"vw":333.684529},{"c":334.88,"h":334.9599,"l":334.39,"n":183,"o":334.395,"t":"2026-10-15T19:15:00Z","v":9471,"vw":334.785617},{"c":335.22,"h":335.45,"l":334.53,"n":138,"o":334.56,"t":"2026-10-15T19:30:00Z","v":4716,"vw":335.020784},{"c":335.1,"h":335.2,"l":334.71,"n":325,"o":335.1901,"t":"2026-10-15T19:45:00Z","v":7938,"vw":334.986088},{"c":335.02,"h":335.02,"l":335.02,"n":13,"o":335.02,"t":"2026-10-15T20:00:00Z","v":495,"vw":335.02},{"c":335.91,"h":335.91,"l":335.2,"n":2,"o":335.2,"t":"2026-10-16T09:30:00Z","v":97,"vw":335.580619},{"c":335.15,"h":335.15,"l":335.15,"n":2,"o":335.15,"t":"2026-10-16T13:15:00Z","v":136,"vw":335.15},{"c":333.9,"h":335.29,"l":333.82,"n":192,"o":335.29,"t":"2026-10-16T13:30:00Z","v":6261,"vw":334.672563},{"c":332.86,"h":334.1551,"l":332.815,"n":124,"o":334.1551,"t":"2026-10-16T13:45:00Z","v":6194,"vw":333.020555},{"c":332.25,"h":333.51,"l":331.75,"n":227,"o":332.72,"t":"2026-10-16T14:00:00Z","v":8133,"vw":332.427047},{"c":331.32,"h":332.54,"l":331.32,"n":126,"o":332.1201,"t":"2026-10-16T14:15:00Z","v":2894,"vw":332.02698},{"c":331.96,"h":332.06,"l":331.33,"n":217,"o":331.52,"t":"2026-10-16T14:30:00Z","v":29477,"vw":331.540362},{"c":331.444,"h":332.5897,"l":331.39,"n":269,"o":331.97,"t":"2026-10-16T14:45:00Z","v":9565,"vw":332.127829},{"c":329.875,"h":331.38,"l":329.47,"n":293,"o":331.38,"t":"2026-10-16T15:00:00Z","v":9871,"vw":330.015601},{"c":329.58,"h":330.15,"l":329.195,"n":283,"o":329.875,"t":"2026-10-16T15:15:00Z","v":11327,"vw":329.728565},{"c":329.18,"h":329.92,"l":329.16,"n":223,"o":329.61,"t":"2026-10-16T15:30:00Z","v":8753,"vw":329.579329},{"c":328.32,"h":329.63,"l":328.235,"n":227,"o":329.205,"t":"2026-10-16T15:45:00Z","v":6373,"vw":329.237728},{"c":328.83,"h":329.04,"l":328.02,"n":175,"o":328.15,"t":"2026-10-16T16:00:00Z","v":4547,"vw":328.476546},{"c":328.83,"h":329.255,"l":328.72,"n":186,"o":329.255,"t":"2026-10-16T16:15:00Z","v":4481,"vw":328.875471},{"c":328.435,"h":328.68,"l":328.18,"n":241,"o":328.65,"t":"2026-10-16T16:30:00Z","v":12735,"vw":328.507452},{"c":328.24,"h":328.54,"l":327.9,"n":133,"o":328.43,"t":"2026-10-16T16:45:00Z","v":3752,"vw":328.073629},{"c":326.87,"h":328.37,"l":326.85,"n":336,"o":328.2775,"t":"2026-10-16T17:00:00Z","v":21579,"vw":327.428751},{"c":326.83,"h":327.05,"l":326.1,"n":301,"o":327.05,"t":"2026-10-16T17:15:00Z","v":14774,"vw":326.496514},{"c":327.56,"h":327.79,"l":326.75,"n":262,"o":327,"t":"2026-10-16T17:30:00Z","v":34893,"vw":327.5555},{"c":326.31,"h":327.58,"l":326.31,"n":356,"o":327.38,"t":"2026-10-16T17:45:00Z","v":4589,"vw":327.002207},{"c":326.42,"h":326.58,"l":325.77,"n":243,"o":326.16,"t":"2026-10-16T18:00:00Z","v":7653,"vw":326.176834},{"c":326.26,"h":326.5,"l":325.89,"n":202,"o":326.405,"t":"2026-10-16T18:15:00Z","v":10035,"vw":326.08312},{"c":326.13,"h":326.4433,"l":325.9,"n":199,"o":326.155,"t":"2026-10-16T18:30:00Z","v":5381,"vw":326.168898},{"c":325.86,"h":326.14,"l":325.49,"n":308,"o":325.935,"t":"2026-10-16T18:45:00Z","v":11462,"vw":325.642592},{"c":326.305,"h":326.305,"l":325.145,"n":253,"o":325.74,"t":"2026-10-16T19:00:00Z","v":8295,"vw":325.716853},{"c":326.63,"h":326.75,"l":326.02,"n":254,"o":326.5,"t":"2026-10-16T19:15:00Z","v":9673,"vw":326.530161},{"c":325.625,"h":326.75,"l":325.61,"n":269,"o":326.75,"t":"2026-10-16T19:30:00Z","v":7986,"vw":325.997936},{"c":326.72,"h":326.72,"l":325.7301,"n":398,"o":325.78,"t":"2026-10-16T19:45:00Z","v":10986,"vw":326.365677},{"c":326.71,"h":326.71,"l":326.71,"n":11,"o":326.71,"t":"2026-10-16T20:00:00Z","v":923,"vw":326.71},{"c":328.335,"h":330.55,"l":328.335,"n":389,"o":330.17,"t":"2026-10-19T13:30:00Z","v":17012,"vw":329.527767},{"c":327.595,"h":328.6699,"l":327.465,"n":156,"o":328.39,"t":"2026-10-19T13:45:00Z","v":7499,"vw":328.044518},{"c":328.45,"h":328.45,"l":326.94,"n":446,"o":327.54,"t":"2026-10-19T14:00:00Z","v":25396,"vw":327.627667},{"c":329.1,"h":329.1,"l":328.52,"n":206,"o":328.52,"t":"2026-10-19T14:15:00Z","v":8750,"vw":328.780403},{"c":328.38,"h":328.99,"l":328.01,"n":211,"o":328.95,"t":"2026-10-19T14:30:00Z","v":8950,"vw":328.402671},{"c":328.9,"h":329.11,"l":328.41,"n":244,"o":328.41,"t":"2026-10-19T14:45:00Z","v":13936,"vw":328.78358},{"c":329.6,"h":329.735,"l":328.79,"n":266,"o":329.05,"t":"2026-10-19T15:00:00Z","v":15078,"vw":329.244083},{"c":330.28,"h":330.335,"l":329.62,"n":233,"o":329.63,"t":"2026-10-19T15:15:00Z","v":13560,"vw":329.893847},{"c":330.64,"h":330.75,"l":330.03,"n":240,"o":330.24,"t":"2026-10-19T15:30:00Z","v":13691,"vw":330.381325},{"c":330.35,"h":330.66,"l":330.31,"n":162,"o":330.55,"t":"2026-10-19T15:45:00Z","v":7719,"vw":330.507962},{"c":329.9799,"h":330.39,"l":329.6,"n":215,"o":330.39,"t":"2026-10-19T16:00:00Z","v":13039,"vw":329.808963},{"c":329.55,"h":330.01,"l":329.3201,"n":153,"o":329.83,"t":"2026-10-19T16:15:00Z","v":6759,"vw":329.616063},{"c":329.6,"h":329.6,"l":329.17,"n":232,"o":329.43,"t":"2026-10-19T16:30:00Z","v":9094,"vw":329.390687},{"c":329.04,"h":329.6,"l":329,"n":117,"o":329.6,"t":"2026-10-19T16:45:00Z","v":4891,"vw":329.247438},{"c":329.02,"h":329.04,"l":328.73,"n":237,"o":328.9,"t":"2026-10-19T17:00:00Z","v":10728,"vw":328.89331},{"c":329.135,"h":329.21,"l":328.85,"n":181,"o":328.9701,"t":"2026-10-19T17:15:00Z","v":8949,"vw":329.054838},{"c":328.845,"h":329.19,"l":328.7201,"n":203,"o":329.19,"t":"2026-10-19T17:30:00Z","v":6829,"vw":328.909545},{"c":328.74,"h":328.81,"l":328.34,"n":159,"o":328.655,"t":"2026-10-19T17:45:00Z","v":6979,"vw":328.563618},{"c":328.71,"h":328.87,"l":328.54,"n":180,"o":328.8,"t":"2026-10-19T18:00:00Z","v":7931,"vw":328.739476},{"c":328.5,"h":328.8999,"l":328.39,"n":119,"o":328.8,"t":"2026-10-19T18:15:00Z","v":3309,"vw":328.689708},{"c":328.72,"h":328.725,"l":328.28,"n":125,"o":328.51,"t":"2026-10-19T18:30:00Z","v":3336,"vw":328.496123},{"c":328.85,"h":329.08,"l":328.76,"n":154,"o":328.87,"t":"2026-10-19T18:45:00Z","v":3630,"vw":328.885085},{"c":328.82,"h":329.178,"l":328.815,"n":135,"o":328.92,"t":"2026-10-19T19:00:00Z","v":4409,"vw":328.970051},{"c":329.29,"h":329.575,"l":328.79,"n":220,"o":328.835,"t":"2026-10-19T19:15:00Z","v":9437,"vw":329.186611},{"c":329.615,"h":329.8,"l":329.39,"n":155,"o":329.39,"t":"2026-10-19T19:30:00Z","v":5277,"vw":329.605889},{"c":328.62,"h":329.61,"l":328.43,"n":471,"o":329.46,"t":"2026-10-19T19:45:00Z","v":20481,"vw":328.665147},{"c":328.58,"h":328.58,"l":328.58,"n":10,"o":328.58,"t":"2026-10-19T20:00:00Z","v":1933,"vw":328.58},{"c":327.475,"h":329.16,"l":327.3101,"n":515,"o":328,"t":"2026-10-20T13:30:00Z","v":32837,"vw":328.148464},{"c":330.56,"h":330.56,"l":327.65,"n":400,"o":327.65,"t":"2026-10-20T13:45:00Z","v":22988,"vw":328.905213},{"c":330.52,"h":330.9792,"l":330.0267,"n":337,"o":330.68,"t":"2026-10-20T14:00:00Z","v":15071,"vw":330.513172},{"c":333.29,"h":333.29,"l":330.49,"n":143,"o":330.62,"t":"2026-10-20T14:15:00Z","v":8964,"vw":331.343509},{"c":333.61,"h":333.8811,"l":332.7,"n":123,"o":333.55,"t":"2026-10-20T14:30:00Z","v":4581,"vw":333.36411},{"c":334.3001,"h":334.5,"l":333.51,"n":173,"o":333.61,"t":"2026-10-20T14:45:00Z","v":8582,"vw":333.914034},{"c":332.8,"h":334.45,"l":332.8,"n":130,"o":334.22,"t":"2026-10-20T15:00:00Z","v":3606,"vw":334.142175},{"c":332.8401,"h":333.33,"l":332.53,"n":124,"o":332.57,"t":"2026-10-20T15:15:00Z","v":4112,"vw":332.898762},{"c":333.33,"h":333.33,"l":332.36,"n":172,"o":332.83,"t":"2026-10-20T15:30:00Z","v":7414,"vw":332.693295},{"c":333.06,"h":333.19,"l":332.7001,"n":129,"o":332.71,"t":"2026-10-20T15:45:00Z","v":2429,"vw":332.974876},{"c":332.6,"h":333.03,"l":332.5,"n":133,"o":332.96,"t":"2026-10-20T16:00:00Z","v":4293,"vw":332.841913},{"c":332.395,"h":332.65,"l":331.985,"n":85,"o":332.65,"t":"2026-10-20T16:15:00Z","v":2401,"vw":332.339375},{"c":332.955,"h":333.06,"l":332.6601,"n":141,"o":332.6601,"t":"2026-10-20T16:30:00Z","v":10119,"vw":332.90064},{"c":332.22,"h":333.0379,"l":332.1201,"n":96,"o":332.8825,"t":"2026-10-20T16:45:00Z","v":4257,"vw":332.603588},{"c":332.305,"h":332.42,"l":332.1,"n":150,"o":332.28,"t":"2026-10-20T17:00:00Z","v":9523,"vw":332.239904},{"c":332.5845,"h":332.77,"l":332.37,"n":137,"o":332.47,"t":"2026-10-20T17:15:00Z","v":4540,"vw":332.58101},{"c":332.985,"h":333.1,"l":332.77,"n":216,"o":332.8591,"t":"2026-10-20T17:30:00Z","v":9337,"vw":332.965111},{"c":333.0533,"h":333.1799,"l":332.845,"n":247,"o":333.01,"t":"2026-10-20T17:45:00Z","v":5636,"vw":333.011968},{"c":333.4,"h":333.4,"l":333,"n":257,"o":333.16,"t":"2026-10-20T18:00:00Z","v":10492,"vw":333.181602},{"c":333.19,"h":333.514,"l":332.9784,"n":132,"o":333.435,"t":"2026-10-20T18:15:00Z","v":3940,"vw":333.25786},{"c":332.62,"h":333.1754,"l":332.45,"n":177,"o":333.1754,"t":"2026-10-20T18:30:00Z","v":7066,"vw":332.839526},{"c":333.08,"h":333.08,"l":332.76,"n":111,"o":332.76,"t":"2026-10-20T18:45:00Z","v":5147,"vw":332.853496},{"c":333.315,"h":333.53,"l":333.215,"n":165,"o":333.315,"t":"2026-10-20T19:00:00Z","v":8999,"vw":333.396785},{"c":333.105,"h":333.27,"l":332.79,"n":212,"o":333.1962,"t":"2026-10-20T19:15:00Z","v":9746,"vw":333.018227},{"c":332.85,"h":333.09,"l":332.5,"n":198,"o":332.9688,"t":"2026-10-20T19:30:00Z","v":8422,"vw":332.853624},{"c":332.65,"h":332.98,"l":332.47,"n":229,"o":332.9449,"t":"2026-10-20T19:45:00Z","v":6042,"vw":332.628715},{"c":332.55,"h":332.55,"l":332.55,"n":9,"o":332.55,"t":"2026-10-20T20:00:00Z","v":306,"vw":332.55},{"c":335.59,"h":336.27,"l":334.52,"n":206,"o":335.07,"t":"2026-10-21T13:30:00Z","v":9464,"vw":335.345622},{"c":336.1899,"h":336.51,"l":334.93,"n":213,"o":334.93,"t":"2026-10-21T13:45:00Z","v":10668,"vw":336.1008},{"c":335.38,"h":335.885,"l":334.76,"n":172,"o":335.885,"t":"2026-10-21T14:00:00Z","v":4595,"vw":335.286973},{"c":335.43,"h":335.778,"l":335.12,"n":110,"o":335.13,"t":"2026-10-21T14:15:00Z","v":3442,"vw":335.365507},{"c":335.45,"h":335.942,"l":335.45,"n":132,"o":335.82,"t":"2026-10-21T14:30:00Z","v":2377,"vw":335.599415},{"c":335.56,"h":336.29,"l":335.56,"n":77,"o":335.665,"t":"2026-10-21T14:45:00Z","v":2800,"vw":335.736119},{"c":335.575,"h":335.69,"l":335.27,"n":65,"o":335.59,"t":"2026-10-21T15:00:00Z","v":2073,"vw":335.51611},{"c":335.83,"h":335.83,"l":335.36,"n":129,"o":335.6415,"t":"2026-10-21T15:15:00Z","v":4863,"vw":335.584301},{"c":335.99,"h":335.99,"l":335.5,"n":122,"o":335.5683,"t":"2026-10-21T15:30:00Z","v":6699,"vw":335.708209},{"c":336.105,"h":336.2414,"l":336,"n":123,"o":336,"t":"2026-10-21T15:45:00Z","v":4123,"vw":336.156425},{"c":335.7,"h":336.055,"l":335.585,"n":88,"o":336.05,"t":"2026-10-21T16:00:00Z","v":3083,"vw":335.877641},{"c":335.48,"h":335.715,"l":335.45,"n":59,"o":335.715,"t":"2026-10-21T16:15:00Z","v":1735,"vw":335.551331},{"c":336.0432,"h":336.87,"l":335.311,"n":231,"o":335.565,"t":"2026-10-21T16:30:00Z","v":8634,"vw":335.732622},{"c":336.22,"h":336.22,"l":335.8519,"n":59,"o":335.8519,"t":"2026-10-21T16:45:00Z","v":2563,"vw":336.015515},{"c":336.17,"h":336.38,"l":335.97,"n":57,"o":336.155,"t":"2026-10-21T17:00:00Z","v":1859,"vw":336.187926},{"c":336.255,"h":336.35,"l":336.21,"n":73,"o":336.21,"t":"2026-10-21T17:15:00Z","v":1944,"vw":336.279545},{"c":336.3851,"h":336.405,"l":336.2201,"n":63,"o":336.2201,"t":"2026-10-21T17:30:00Z","v":3124,"vw":336.334715},{"c":336.38,"h":336.38,"l":336.2151,"n":161,"o":336.28,"t":"2026-10-21T17:45:00Z","v":1471,"vw":336.295665},{"c":336.565,"h":336.565,"l":336.2305,"n":66,"o":336.31,"t":"2026-10-21T18:00:00Z","v":2000,"vw":336.323638},{"c":336.6401,"h":336.95,"l":336.55,"n":118,"o":336.815,"t":"2026-10-21T18:15:00Z","v":4026,"vw":336.743096},{"c":336.8189,"h":336.835,"l":336.5701,"n":112,"o":336.6519,"t":"2026-10-21T18:30:00Z","v":3241,"vw":336.709026},{"c":335.24,"h":336.87,"l":335.24,"n":99,"o":336.735,"t":"2026-10-21T18:45:00Z","v":3707,"vw":335.812125},{"c":334.53,"h":335,"l":333.925,"n":179,"o":334.935,"t":"2026-10-21T19:00:00Z","v":6738,"vw":334.375739},{"c":335.4601,"h":335.54,"l":334.635,"n":177,"o":334.635,"t":"2026-10-21T19:15:00Z","v":5749,"vw":335.147968},{"c":335.3932,"h":335.81,"l":335.3932,"n":112,"o":335.81,"t":"2026-10-21T19:30:00Z","v":4674,"vw":335.719329},{"c":335.21,"h":335.71,"l":335.14,"n":225,"o":335.53,"t":"2026-10-21T19:45:00Z","v":4575,"vw":335.382659},{"c":335.17,"h":335.17,"l":335.17,"n":12,"o":335.17,"t":"2026-10-21T20:00:00Z","v":495,"vw":335.17},{"c":333.61,"h":333.61,"l":333.55,"n":2,"o":333.55,"t":"2026-10-22T08:00:00Z","v":80,"vw":333.58},{"c":329.0258,"h":329.0258,"l":329.0258,"n":1,"o":329.0258,"t":"2026-10-22T12:45:00Z","v":200,"vw":329.0258},{"c":330.09,"h":330.09,"l":330.09,"n":1,"o":330.09,"t":"2026-10-22T13:15:00Z","v":451,"vw":330.09},{"c":330.76,"h":331.49,"l":329.529,"n":258,"o":330.75,"t":"2026-10-22T13:30:00Z","v":10429,"vw":330.877256},{"c":331.42,"h":331.42,"l":330.1,"n":112,"o":330.12,"t":"2026-10-22T13:45:00Z","v":4445,"vw":330.653707},{"c":329.83,"h":331.56,"l":329.7301,"n":156,"o":331.325,"t":"2026-10-22T14:00:00Z","v":5282,"vw":330.220659},{"c":327.34,"h":330.04,"l":327.26,"n":199,"o":329.575,"t":"2026-10-22T14:15:00Z","v":2891,"vw":328.970812},{"c":328.35,"h":328.4552,"l":327.1,"n":232,"o":327.46,"t":"2026-10-22T14:30:00Z","v":8487,"vw":327.488208},{"c":328.735,"h":328.8085,"l":327.71,"n":192,"o":328.185,"t":"2026-10-22T14:45:00Z","v":6372,"vw":328.255739},{"c":327.39,"h":328.69,"l":327.34,"n":158,"o":328.685,"t":"2026-10-22T15:00:00Z","v":6008,"vw":327.9419},{"c":328.1202,"h":328.93,"l":327.42,"n":178,"o":327.55,"t":"2026-10-22T15:15:00Z","v":8559,"vw":328.444937},{"c":328.05,"h":328.39,"l":327.42,"n":270,"o":328.08,"t":"2026-10-22T15:30:00Z","v":13336,"vw":328.028559},{"c":328.91,"h":329.0877,"l":328.06,"n":103,"o":328.15,"t":"2026-10-22T15:45:00Z","v":1884,"vw":328.601058},{"c":329.0801,"h":329.37,"l":328.785,"n":168,"o":329.01,"t":"2026-10-22T16:00:00Z","v":4460,"vw":329.067573},{"c":329.35,"h":329.61,"l":329.125,"n":281,"o":329.17,"t":"2026-10-22T16:15:00Z","v":15057,"vw":329.453815},{"c":327.335,"h":329.28,"l":327.335,"n":148,"o":329.24,"t":"2026-10-22T16:30:00Z","v":3598,"vw":328.351845},{"c":328.3,"h":328.3,"l":326.76,"n":161,"o":327.23,"t":"2026-10-22T16:45:00Z","v":7444,"vw":327.139115},{"c":327.545,"h":328.16,"l":327.3,"n":260,"o":328.115,"t":"2026-10-22T17:00:00Z","v":16248,"vw":327.976431},{"c":327.475,"h":327.83,"l":327.34,"n":95,"o":327.62,"t":"2026-10-22T17:15:00Z","v":3705,"vw":327.658328},{"c":328.08,"h":328.0899,"l":327.46,"n":121,"o":327.49,"t":"2026-10-22T17:30:00Z","v":5022,"vw":327.637812},{"c":327.8301,"h":328.1397,"l":327.75,"n":214,"o":328.075,"t":"2026-10-22T17:45:00Z","v":3473,"vw":327.948439},{"c":327.2775,"h":327.8444,"l":326.84,"n":109,"o":327.8444,"t":"2026-10-22T18:00:00Z","v":3622,"vw":327.249725},{"c":327.41,"h":328.08,"l":327.11,"n":113,"o":327.34,"t":"2026-10-22T18:15:00Z","v":4560,"vw":327.596376},{"c":327.13,"h":327.49,"l":327.05,"n":99,"o":327.255,"t":"2026-10-22T18:30:00Z","v":2738,"vw":327.273616},{"c":327.125,"h":327.42,"l":327.11,"n":116,"o":327.21,"t":"2026-10-22T18:45:00Z","v":2923,"vw":327.202011},{"c":327.66,"h":327.76,"l":326.66,"n":142,"o":326.9363,"t":"2026-10-22T19:00:00Z","v":3150,"vw":327.306404},{"c":328.085,"h":328.11,"l":327.5,"n":154,"o":327.5,"t":"2026-10-22T19:15:00Z","v":5000,"vw":327.91275},{"c":327.455,"h":328.2699,"l":327.39,"n":193,"o":328.2699,"t":"2026-10-22T19:30:00Z","v":6051,"vw":327.724148},{"c":328.78,"h":328.78,"l":327.255,"n":311,"o":327.43,"t":"2026-10-22T19:45:00Z","v":6620,"vw":328.259134},{"c":328.79,"h":328.79,"l":328.79,"n":10,"o":328.79,"t":"2026-10-22T20:00:00Z","v":2026,"vw":328.79},{"c":329.4787,"h":329.4787,"l":326.76,"n":2,"o":326.76,"t":"2026-10-22T21:45:00Z","v":145,"vw":327.603734}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0751478303808868,"strike":363.23007657479224,"iv":0.25687094880110234,"gamma":0.0075074450338292985,"theta":-0.07498838756518214,"vega":0.16111172580004432,"rho":0.022913235676757456,"breakevenPct":10.801795798282512},{"delta":0.15,"premium":1.4254769608660394,"strike":350.86551902825744,"iv":0.2043747349682964,"gamma":0.012360300142400048,"theta":-0.08079363283136705,"vega":0.21558674841682535,"rho":0.034299622744876176,"breakevenPct":7.147722251018413},{"delta":0.2,"premium":1.9928743961352655,"strike":346.256038647343,"iv":0.19718067632850242,"gamma":0.015245893719806763,"theta":-0.09452850241545893,"vega":0.2581874396135266,"rho":0.04607732093607752,"breakevenPct":5.918340899503709},{"delta":0.25,"premium":2.6970750551876375,"strike":343.10154525386315,"iv":0.1981262693156733,"gamma":0.017125165562913908,"theta":-0.10830242825607064,"vega":0.29170331125827814,"rho":0.05801418639470718,"breakevenPct":5.173095382782555},{"delta":0.3,"premium":3.4559050772626927,"strike":340.3421633554084,"iv":0.2012167770419426,"gamma":0.01861523178807947,"theta":-0.12182339955849888,"vega":0.3215046357615894,"rho":0.07000987552705037,"breakevenPct":4.564636525645875},{"delta":0.35,"premium":4.282288401253918,"strike":337.7115987460815,"iv":0.20086771159874608,"gamma":0.019761128526645768,"theta":-0.12977021943573666,"vega":0.34044075235109716,"rho":0.08206425350687026,"breakevenPct":4.015902900737673},{"delta":0.4,"premium":5.11823406478579,"strike":335.0992685475444,"iv":0.2000317659352142,"gamma":0.020858307210031346,"theta":-0.1369280041797283,"vega":0.35783887147335425,"rho":0.09412693904044256,"breakevenPct":3.4756235324462885},{"delta":0.45,"premium":6.174857954545455,"strike":332.7225378787879,"iv":0.20118428030303032,"gamma":0.021036647727272727,"theta":-0.14134498106060606,"vega":0.3636015151515151,"rho":0.10625397516729311,"breakevenPct":3.074118991859025},{"delta":0.5,"premium":7.2401988636363654,"strike":330.3551136363636,"iv":0.2024153409090909,"gamma":0.02117869318181818,"theta":-0.1456536931818182,"vega":0.36890454545454543,"rho":0.11838355320947067,"breakevenPct":2.6780962012226515},{"delta":0.55,"premium":8.57483026188167,"strike":327.9388942774006,"iv":0.20457866149369544,"gamma":0.02070533462657614,"theta":-0.14679466537342387,"vega":0.36380523763336564,"rho":0.13048312039460624,"breakevenPct":2.3491360866456445},{"delta":0.6,"premium":9.956983511154219,"strike":325.5140640155189,"iv":0.20690649854510185,"gamma":0.02012337536372454,"theta":-0.14737662463627546,"vega":0.3568702230843841,"rho":0.14257739154614613,"breakevenPct":2.032010561961468},{"delta":0.65,"premium":11.712445414847162,"strike":322.84934497816596,"iv":0.21032489082969433,"gamma":0.018924672489082972,"theta":-0.14513427947598254,"vega":0.340689519650655,"rho":0.15452743737796584,"breakevenPct":1.755464093498303},{"delta":0.7,"premium":13.568340611353708,"strike":320.1200873362445,"iv":0.21403668122270741,"gamma":0.017560043668122274,"theta":-0.14213209606986899,"vega":0.3220213973799127,"rho":0.16643868147402321,"breakevenPct":1.4898348330539894},{"delta":0.75,"premium":16.012028608582572,"strike":316.89206762028607,"iv":0.2184267880364109,"gamma":0.015635240572171652,"theta":-0.134851755526658,"vega":0.29254486345903774,"rho":0.1780235170693965,"breakevenPct":1.251283867778407},{"delta":0.8,"premium":18.95566037735849,"strike":313.20754716981133,"iv":0.22462075471698115,"gamma":0.013424528301886791,"theta":-0.1260188679245283,"vega":0.25817924528301883,"rho":0.18929221686836595,"breakevenPct":1.025945906861454},{"delta":0.85,"premium":22.865789473684206,"strike":308.61842105263156,"iv":0.23355921052631579,"gamma":0.010753947368421056,"theta":-0.11404868421052633,"vega":0.21524473684210532,"rho":0.19991360154345514,"breakevenPct":0.8194320162765766},{"delta":0.9,"premium":31.332840236686398,"strike":299.6301775147929,"iv":0.2735073964497042,"gamma":0.006866863905325441,"theta":-0.10496508875739641,"vega":0.162426923076923,"rho":0.20724134316454287,"breakevenPct":0.6609135775051761}],"put":[{"delta":0.1,"premium":1.3447916666666668,"strike":297.2916666666667,"iv":0.2957916666666667,"gamma":0.006387500000000001,"theta":-0.07887916666666667,"vega":0.16207500000000002,"rho":-0.028453957721016276,"breakevenPct":9.989088780072386},{"delta":0.15,"premium":2.0031862745098037,"strike":305.71078431372547,"iv":0.26895392156862746,"gamma":0.009326960784313726,"theta":-0.09437941176470588,"vega":0.2157313725490196,"rho":-0.042745317899920886,"breakevenPct":7.628699766046517},{"delta":0.2,"premium":2.7026785714285713,"strike":311.3392857142857,"iv":0.25229285714285715,"gamma":0.011969642857142858,"theta":-0.10488571428571429,"vega":0.2584160714285714,"rho":-0.05696128803554505,"breakevenPct":6.129563811899051},{"delta":0.25,"premium":3.4791958041958044,"strike":315.6293706293706,"iv":0.24273006993006993,"gamma":0.014102097902097903,"theta":-0.11364545454545455,"vega":0.29374685314685317,"rho":-0.07115723370592217,"breakevenPct":5.0609280011025835},{"delta":0.3,"premium":4.335839160839161,"strike":319.12587412587413,"iv":0.23678601398601398,"gamma":0.015780419580419577,"theta":-0.12000909090909091,"vega":0.3212293706293706,"rho":-0.08531214071384437,"breakevenPct":4.258026410464145},{"delta":0.35,"premium":5.404214123006834,"strike":322.1355353075171,"iv":0.23653861047835992,"gamma":0.016755239179954442,"theta":-0.12612733485193622,"vega":0.3409132118451025,"rho":-0.09942727931640374,"breakevenPct":3.667592936369653},{"delta":0.4,"premium":6.543166287015946,"strike":324.98291571753987,"iv":0.23819009111617312,"gamma":0.017495558086560368,"theta":-0.13216378132118453,"vega":0.3579974943052392,"rho":-0.11352916178384219,"breakevenPct":3.147982167789809},{"delta":0.45,"premium":7.6507751937984505,"strike":327.7519379844961,"iv":0.23297131782945735,"gamma":0.018215503875968993,"theta":-0.12961317829457364,"vega":0.36442945736434107,"rho":-0.12762471091728625,"breakevenPct":2.6426707653220465},{"delta":0.5,"premium":8.813877118644069,"strike":330.4978813559322,"iv":0.22828177966101693,"gamma":0.018790042372881358,"theta":-0.12655402542372882,"vega":0.3687735169491525,"rho":-0.14172591478866234,"breakevenPct":2.161256657049148},{"delta":0.55,"premium":10.217478813559325,"strike":333.146186440678,"iv":0.2260572033898305,"gamma":0.018737076271186443,"theta":-0.12152224576271185,"vega":0.3643773305084746,"rho":-0.15585170743374896,"breakevenPct":1.7826857182035254},{"delta":0.6,"premium":11.619161676646707,"strike":335.748502994012,"iv":0.22243413173652696,"gamma":0.018625149700598805,"theta":-0.11439221556886227,"vega":0.35647964071856286,"rho":-0.1699509609534264,"breakevenPct":1.4175183803141034},{"delta":0.65,"premium":13.016367265469063,"strike":338.2435129740519,"iv":0.21554790419161676,"gamma":0.01837564870259481,"theta":-0.10236626746506985,"vega":0.3404117764471058,"rho":-0.18398828984714918,"breakevenPct":1.0836261113224799},{"delta":0.7,"premium":14.80523415977961,"strike":341.0192837465565,"iv":0.21233085399449034,"gamma":0.01762920110192838,"theta":-0.09116831955922866,"vega":0.32102727272727277,"rho":-0.1982051315133278,"breakevenPct":0.783463734670507},{"delta":0.75,"premium":17.525619834710746,"strike":344.46280991735534,"iv":0.2178404958677686,"gamma":0.015700826446280992,"theta":-0.08193966942148762,"vega":0.29375454545454543,"rho":-0.21284892247615833,"breakevenPct":0.5635238046641876},{"delta":0.8,"premium":20.674724409448817,"strike":348.3228346456693,"iv":0.22049433070866142,"gamma":0.013605669291338583,"theta":-0.06754094488188976,"vega":0.2579995275590551,"rho":-0.22777946910778576,"breakevenPct":0.34730063681363527},{"delta":0.85,"premium":27.85999999999999,"strike":356,"iv":0.25229999999999997,"gamma":0.009960000000000004,"theta":-0.06076000000000001,"vega":0.21596000000000004,"rho":-0.24546086531215125,"breakevenPct":0.1976945770856779}]},"raw":{"call":[{"delta":0.1,"premium":1.0751478303808868,"strike":363.23007657479224,"iv":0.25687094880110234,"gamma":0.0075074450338292985,"theta":-0.07498838756518214,"vega":0.16111172580004432,"rho":0.022913235676757456,"breakevenPct":10.801795798282512},{"delta":0.15,"premium":1.4254769608660394,"strike":350.86551902825744,"iv":0.2043747349682964,"gamma":0.012360300142400048,"theta":-0.08079363283136705,"vega":0.21558674841682535,"rho":0.034299622744876176,"breakevenPct":7.147722251018413},{"delta":0.2,"premium":1.9928743961352655,"strike":346.256038647343,"iv":0.19718067632850242,"gamma":0.015245893719806763,"theta":-0.09452850241545893,"vega":0.2581874396135266,"rho":0.04607732093607752,"breakevenPct":5.918340899503709},{"delta":0.25,"premium":2.6970750551876375,"strike":343.10154525386315,"iv":0.1981262693156733,"gamma":0.017125165562913908,"theta":-0.10830242825607064,"vega":0.29170331125827814,"rho":0.05801418639470718,"breakevenPct":5.173095382782555},{"delta":0.3,"premium":3.4559050772626927,"strike":340.3421633554084,"iv":0.2012167770419426,"gamma":0.01861523178807947,"theta":-0.12182339955849888,"vega":0.3215046357615894,"rho":0.07000987552705037,"breakevenPct":4.564636525645875},{"delta":0.35,"premium":4.282288401253918,"strike":337.7115987460815,"iv":0.20086771159874608,"gamma":0.019761128526645768,"theta":-0.12977021943573666,"vega":0.34044075235109716,"rho":0.08206425350687026,"breakevenPct":4.015902900737673},{"delta":0.4,"premium":5.11823406478579,"strike":335.0992685475444,"iv":0.2000317659352142,"gamma":0.020858307210031346,"theta":-0.1369280041797283,"vega":0.35783887147335425,"rho":0.09412693904044256,"breakevenPct":3.4756235324462885},{"delta":0.45,"premium":6.174857954545455,"strike":332.7225378787879,"iv":0.20118428030303032,"gamma":0.021036647727272727,"theta":-0.14134498106060606,"vega":0.3636015151515151,"rho":0.10625397516729311,"breakevenPct":3.074118991859025},{"delta":0.5,"premium":7.2401988636363654,"strike":330.3551136363636,"iv":0.2024153409090909,"gamma":0.02117869318181818,"theta":-0.1456536931818182,"vega":0.36890454545454543,"rho":0.11838355320947067,"breakevenPct":2.6780962012226515},{"delta":0.55,"premium":8.57483026188167,"strike":327.9388942774006,"iv":0.20457866149369544,"gamma":0.02070533462657614,"theta":-0.14679466537342387,"vega":0.36380523763336564,"rho":0.13048312039460624,"breakevenPct":2.3491360866456445},{"delta":0.6,"premium":9.956983511154219,"strike":325.5140640155189,"iv":0.20690649854510185,"gamma":0.02012337536372454,"theta":-0.14737662463627546,"vega":0.3568702230843841,"rho":0.14257739154614613,"breakevenPct":2.032010561961468},{"delta":0.65,"premium":11.712445414847162,"strike":322.84934497816596,"iv":0.21032489082969433,"gamma":0.018924672489082972,"theta":-0.14513427947598254,"vega":0.340689519650655,"rho":0.15452743737796584,"breakevenPct":1.755464093498303},{"delta":0.7,"premium":13.568340611353708,"strike":320.1200873362445,"iv":0.21403668122270741,"gamma":0.017560043668122274,"theta":-0.14213209606986899,"vega":0.3220213973799127,"rho":0.16643868147402321,"breakevenPct":1.4898348330539894},{"delta":0.75,"premium":16.012028608582572,"strike":316.89206762028607,"iv":0.2184267880364109,"gamma":0.015635240572171652,"theta":-0.134851755526658,"vega":0.29254486345903774,"rho":0.1780235170693965,"breakevenPct":1.251283867778407},{"delta":0.8,"premium":18.95566037735849,"strike":313.20754716981133,"iv":0.22462075471698115,"gamma":0.013424528301886791,"theta":-0.1260188679245283,"vega":0.25817924528301883,"rho":0.18929221686836595,"breakevenPct":1.025945906861454},{"delta":0.85,"premium":22.865789473684206,"strike":308.61842105263156,"iv":0.23355921052631579,"gamma":0.010753947368421056,"theta":-0.11404868421052633,"vega":0.21524473684210532,"rho":0.19991360154345514,"breakevenPct":0.8194320162765766},{"delta":0.9,"premium":31.332840236686398,"strike":299.6301775147929,"iv":0.2735073964497042,"gamma":0.006866863905325441,"theta":-0.10496508875739641,"vega":0.162426923076923,"rho":0.20724134316454287,"breakevenPct":0.6609135775051761}],"put":[{"delta":0.1,"premium":1.3447916666666668,"strike":297.2916666666667,"iv":0.2957916666666667,"gamma":0.006387500000000001,"theta":-0.07887916666666667,"vega":0.16207500000000002,"rho":-0.028453957721016276,"breakevenPct":9.989088780072386},{"delta":0.15,"premium":2.0031862745098037,"strike":305.71078431372547,"iv":0.26895392156862746,"gamma":0.009326960784313726,"theta":-0.09437941176470588,"vega":0.2157313725490196,"rho":-0.042745317899920886,"breakevenPct":7.628699766046517},{"delta":0.2,"premium":2.7026785714285713,"strike":311.3392857142857,"iv":0.25229285714285715,"gamma":0.011969642857142858,"theta":-0.10488571428571429,"vega":0.2584160714285714,"rho":-0.05696128803554505,"breakevenPct":6.129563811899051},{"delta":0.25,"premium":3.4791958041958044,"strike":315.6293706293706,"iv":0.24273006993006993,"gamma":0.014102097902097903,"theta":-0.11364545454545455,"vega":0.29374685314685317,"rho":-0.07115723370592217,"breakevenPct":5.0609280011025835},{"delta":0.3,"premium":4.335839160839161,"strike":319.12587412587413,"iv":0.23678601398601398,"gamma":0.015780419580419577,"theta":-0.12000909090909091,"vega":0.3212293706293706,"rho":-0.08531214071384437,"breakevenPct":4.258026410464145},{"delta":0.35,"premium":5.404214123006834,"strike":322.1355353075171,"iv":0.23653861047835992,"gamma":0.016755239179954442,"theta":-0.12612733485193622,"vega":0.3409132118451025,"rho":-0.09942727931640374,"breakevenPct":3.667592936369653},{"delta":0.4,"premium":6.543166287015946,"strike":324.98291571753987,"iv":0.23819009111617312,"gamma":0.017495558086560368,"theta":-0.13216378132118453,"vega":0.3579974943052392,"rho":-0.11352916178384219,"breakevenPct":3.147982167789809},{"delta":0.45,"premium":7.6507751937984505,"strike":327.7519379844961,"iv":0.23297131782945735,"gamma":0.018215503875968993,"theta":-0.12961317829457364,"vega":0.36442945736434107,"rho":-0.12762471091728625,"breakevenPct":2.6426707653220465},{"delta":0.5,"premium":8.813877118644069,"strike":330.4978813559322,"iv":0.22828177966101693,"gamma":0.018790042372881358,"theta":-0.12655402542372882,"vega":0.3687735169491525,"rho":-0.14172591478866234,"breakevenPct":2.161256657049148},{"delta":0.55,"premium":10.217478813559325,"strike":333.146186440678,"iv":0.2260572033898305,"gamma":0.018737076271186443,"theta":-0.12152224576271185,"vega":0.3643773305084746,"rho":-0.15585170743374896,"breakevenPct":1.7826857182035254},{"delta":0.6,"premium":11.619161676646707,"strike":335.748502994012,"iv":0.22243413173652696,"gamma":0.018625149700598805,"theta":-0.11439221556886227,"vega":0.35647964071856286,"rho":-0.1699509609534264,"breakevenPct":1.4175183803141034},{"delta":0.65,"premium":13.016367265469063,"strike":338.2435129740519,"iv":0.21554790419161676,"gamma":0.01837564870259481,"theta":-0.10236626746506985,"vega":0.3404117764471058,"rho":-0.18398828984714918,"breakevenPct":1.0836261113224799},{"delta":0.7,"premium":14.80523415977961,"strike":341.0192837465565,"iv":0.21233085399449034,"gamma":0.01762920110192838,"theta":-0.09116831955922866,"vega":0.32102727272727277,"rho":-0.1982051315133278,"breakevenPct":0.783463734670507},{"delta":0.75,"premium":17.525619834710746,"strike":344.46280991735534,"iv":0.2178404958677686,"gamma":0.015700826446280992,"theta":-0.08193966942148762,"vega":0.29375454545454543,"rho":-0.21284892247615833,"breakevenPct":0.5635238046641876},{"delta":0.8,"premium":20.674724409448817,"strike":348.3228346456693,"iv":0.22049433070866142,"gamma":0.013605669291338583,"theta":-0.06754094488188976,"vega":0.2579995275590551,"rho":-0.22777946910778576,"breakevenPct":0.34730063681363527},{"delta":0.85,"premium":27.85999999999999,"strike":356,"iv":0.25229999999999997,"gamma":0.009960000000000004,"theta":-0.06076000000000001,"vega":0.21596000000000004,"rho":-0.24546086531215125,"breakevenPct":0.1976945770856779}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}