{"symbol":"VHT","url":"https://intraalpha.com/companies/VHT","capturedAt":"2026-10-23T02:57:45.509Z","state":"ready","quote":{"symbol":"VHT","last_price":336.26,"prev_close":332.24,"regular_close":336.26,"change":4.02,"change_pct":1.21,"regular_change":4.02,"regular_change_pct":1.21,"extended_change":0,"extended_change_pct":0,"bid":334.85,"ask":337.67,"bid_size":120,"ask_size":880,"volume":165507,"vwap":335.441274,"open":333.32,"high":337.615,"low":332.52,"close":336.26,"trade_count":6332,"last_trade_at":"2026-10-23T00:00:00.001517131Z","last_quote_at":"2026-10-22T23:56:12.393382277Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:38.334720204-04:00","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":{"net_assets":21800000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.04,"dividend_yield":0.0124,"inception_date":"2004-01-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:44.993779+00:00"},"optionObservedAt":"2026-10-22T19:55:24.752Z","bars":[{"c":330.67,"h":331.2383,"l":330.67,"n":2,"o":331.2383,"t":"2026-10-16T12:40:00Z","v":450,"vw":331.048867},{"c":330,"h":330,"l":330,"n":1,"o":330,"t":"2026-10-16T13:10:00Z","v":50,"vw":330},{"c":329.845,"h":330.9089,"l":329.61,"n":262,"o":330.88,"t":"2026-10-16T13:30:00Z","v":8345,"vw":330.480079},{"c":330.335,"h":330.48,"l":329.36,"n":107,"o":329.51,"t":"2026-10-16T13:35:00Z","v":2150,"vw":329.890167},{"c":329.945,"h":330.37,"l":329.91,"n":74,"o":330.26,"t":"2026-10-16T13:40:00Z","v":1000,"vw":330.092567},{"c":329.25,"h":329.36,"l":328.81,"n":121,"o":329.16,"t":"2026-10-16T13:45:00Z","v":2870,"vw":329.078252},{"c":329.3947,"h":329.43,"l":329.195,"n":73,"o":329.25,"t":"2026-10-16T13:50:00Z","v":1471,"vw":329.316786},{"c":329.44,"h":329.68,"l":329.23,"n":93,"o":329.45,"t":"2026-10-16T13:55:00Z","v":2804,"vw":329.412446},{"c":329.55,"h":329.745,"l":329.32,"n":213,"o":329.42,"t":"2026-10-16T14:00:00Z","v":8980,"vw":329.439639},{"c":329.495,"h":329.805,"l":329.35,"n":83,"o":329.67,"t":"2026-10-16T14:05:00Z","v":2431,"vw":329.58205},{"c":329.045,"h":329.62,"l":328.87,"n":143,"o":329.59,"t":"2026-10-16T14:10:00Z","v":3571,"vw":329.095311},{"c":328.66,"h":328.9799,"l":328.47,"n":89,"o":328.92,"t":"2026-10-16T14:15:00Z","v":2870,"vw":328.720857},{"c":329.275,"h":329.345,"l":328.58,"n":99,"o":328.58,"t":"2026-10-16T14:20:00Z","v":3616,"vw":329.112687},{"c":328.65,"h":329.2,"l":328.65,"n":49,"o":329.2,"t":"2026-10-16T14:25:00Z","v":798,"vw":328.971382},{"c":328.59,"h":328.78,"l":328.4936,"n":97,"o":328.6328,"t":"2026-10-16T14:30:00Z","v":4571,"vw":328.594705},{"c":328.55,"h":328.69,"l":328.4,"n":121,"o":328.49,"t":"2026-10-16T14:35:00Z","v":2672,"vw":328.50147},{"c":328.52,"h":328.825,"l":328.4501,"n":69,"o":328.58,"t":"2026-10-16T14:40:00Z","v":2227,"vw":328.590221},{"c":328.625,"h":328.625,"l":328.395,"n":123,"o":328.43,"t":"2026-10-16T14:45:00Z","v":4678,"vw":328.443997},{"c":328.915,"h":328.915,"l":328.505,"n":95,"o":328.58,"t":"2026-10-16T14:50:00Z","v":6260,"vw":328.584251},{"c":328.995,"h":329.115,"l":328.786,"n":57,"o":329.045,"t":"2026-10-16T14:55:00Z","v":2354,"vw":328.929845},{"c":329.215,"h":329.255,"l":328.965,"n":40,"o":329.085,"t":"2026-10-16T15:00:00Z","v":2155,"vw":329.077311},{"c":328.965,"h":329.1099,"l":328.965,"n":21,"o":329,"t":"2026-10-16T15:05:00Z","v":493,"vw":329.011415},{"c":329.27,"h":329.48,"l":329.1,"n":57,"o":329.245,"t":"2026-10-16T15:10:00Z","v":2200,"vw":329.324254},{"c":328.995,"h":329.2014,"l":328.88,"n":146,"o":329.2014,"t":"2026-10-16T15:15:00Z","v":9322,"vw":329.092368},{"c":328.74,"h":328.96,"l":328.66,"n":63,"o":328.94,"t":"2026-10-16T15:20:00Z","v":2421,"vw":328.851469},{"c":328.07,"h":328.565,"l":327.985,"n":84,"o":328.565,"t":"2026-10-16T15:25:00Z","v":2672,"vw":328.173585},{"c":328.24,"h":328.37,"l":328.02,"n":137,"o":328.09,"t":"2026-10-16T15:30:00Z","v":3347,"vw":328.203789},{"c":328.28,"h":328.44,"l":328.28,"n":39,"o":328.38,"t":"2026-10-16T15:35:00Z","v":822,"vw":328.37631},{"c":328.08,"h":328.34,"l":328.08,"n":29,"o":328.33,"t":"2026-10-16T15:40:00Z","v":1549,"vw":328.259009},{"c":328.49,"h":328.51,"l":328.07,"n":47,"o":328.12,"t":"2026-10-16T15:45:00Z","v":1284,"vw":328.3417},{"c":328.315,"h":328.45,"l":328.3,"n":32,"o":328.3,"t":"2026-10-16T15:50:00Z","v":926,"vw":328.383112},{"c":327.838,"h":328.095,"l":327.83,"n":28,"o":328.095,"t":"2026-10-16T15:55:00Z","v":773,"vw":327.870797},{"c":327.65,"h":327.8584,"l":327.61,"n":57,"o":327.8584,"t":"2026-10-16T16:00:00Z","v":1794,"vw":327.69456},{"c":327.6799,"h":327.73,"l":327.605,"n":19,"o":327.73,"t":"2026-10-16T16:05:00Z","v":438,"vw":327.666619},{"c":327.4,"h":327.705,"l":327.37,"n":41,"o":327.705,"t":"2026-10-16T16:10:00Z","v":1279,"vw":327.561675},{"c":327.4,"h":327.49,"l":327.31,"n":48,"o":327.445,"t":"2026-10-16T16:15:00Z","v":846,"vw":327.450513},{"c":327.7999,"h":327.7999,"l":327.48,"n":37,"o":327.54,"t":"2026-10-16T16:20:00Z","v":952,"vw":327.576166},{"c":327.7099,"h":327.75,"l":327.635,"n":34,"o":327.75,"t":"2026-10-16T16:25:00Z","v":1171,"vw":327.693435},{"c":327.7802,"h":327.92,"l":327.59,"n":53,"o":327.59,"t":"2026-10-16T16:30:00Z","v":1676,"vw":327.66375},{"c":327.66,"h":327.845,"l":327.61,"n":50,"o":327.845,"t":"2026-10-16T16:35:00Z","v":3533,"vw":327.674014},{"c":327.64,"h":327.74,"l":327.64,"n":39,"o":327.64,"t":"2026-10-16T16:40:00Z","v":1103,"vw":327.683441},{"c":327.55,"h":327.62,"l":327.5,"n":48,"o":327.58,"t":"2026-10-16T16:45:00Z","v":3127,"vw":327.607968},{"c":327.6732,"h":327.77,"l":327.51,"n":51,"o":327.51,"t":"2026-10-16T16:50:00Z","v":1664,"vw":327.596392},{"c":327.96,"h":327.96,"l":327.75,"n":33,"o":327.75,"t":"2026-10-16T16:55:00Z","v":1625,"vw":327.783062},{"c":327.63,"h":327.88,"l":327.59,"n":27,"o":327.875,"t":"2026-10-16T17:00:00Z","v":922,"vw":327.79701},{"c":327.35,"h":327.58,"l":327.295,"n":44,"o":327.58,"t":"2026-10-16T17:05:00Z","v":1587,"vw":327.469469},{"c":327.14,"h":327.295,"l":327.065,"n":47,"o":327.295,"t":"2026-10-16T17:10:00Z","v":1393,"vw":327.152036},{"c":326.94,"h":327.24,"l":326.94,"n":43,"o":327.21,"t":"2026-10-16T17:15:00Z","v":1556,"vw":327.0234},{"c":327.025,"h":327.025,"l":326.73,"n":73,"o":326.95,"t":"2026-10-16T17:20:00Z","v":1216,"vw":326.910094},{"c":327.07,"h":327.12,"l":326.91,"n":79,"o":327.05,"t":"2026-10-16T17:25:00Z","v":3752,"vw":327.049286},{"c":327.33,"h":327.415,"l":327.105,"n":83,"o":327.11,"t":"2026-10-16T17:30:00Z","v":2544,"vw":327.281661},{"c":327.14,"h":327.31,"l":327.09,"n":65,"o":327.31,"t":"2026-10-16T17:35:00Z","v":1668,"vw":327.179485},{"c":327.22,"h":327.45,"l":327.2,"n":54,"o":327.2,"t":"2026-10-16T17:40:00Z","v":55047,"vw":327.408964},{"c":327.4887,"h":327.49,"l":327.305,"n":39,"o":327.305,"t":"2026-10-16T17:45:00Z","v":716,"vw":327.424837},{"c":327.1187,"h":327.31,"l":327.1187,"n":298,"o":327.17,"t":"2026-10-16T17:50:00Z","v":2271,"vw":327.205403},{"c":326.86,"h":326.89,"l":326.82,"n":20,"o":326.89,"t":"2026-10-16T17:55:00Z","v":633,"vw":326.855128},{"c":326.7385,"h":326.86,"l":326.69,"n":55,"o":326.74,"t":"2026-10-16T18:00:00Z","v":965,"vw":326.753317},{"c":326.87,"h":326.93,"l":326.69,"n":51,"o":326.76,"t":"2026-10-16T18:05:00Z","v":1747,"vw":326.85334},{"c":326.81,"h":326.915,"l":326.81,"n":24,"o":326.915,"t":"2026-10-16T18:10:00Z","v":658,"vw":326.8455},{"c":326.67,"h":326.84,"l":326.67,"n":31,"o":326.84,"t":"2026-10-16T18:15:00Z","v":460,"vw":326.798435},{"c":326.69,"h":326.7,"l":326.6,"n":53,"o":326.62,"t":"2026-10-16T18:20:00Z","v":1505,"vw":326.683292},{"c":326.55,"h":326.74,"l":326.55,"n":36,"o":326.621,"t":"2026-10-16T18:25:00Z","v":1772,"vw":326.694357},{"c":326.88,"h":326.88,"l":326.54,"n":63,"o":326.55,"t":"2026-10-16T18:30:00Z","v":990,"vw":326.706956},{"c":326.975,"h":326.99,"l":326.76,"n":58,"o":326.76,"t":"2026-10-16T18:35:00Z","v":1500,"vw":326.845375},{"c":326.85,"h":326.985,"l":326.6301,"n":65,"o":326.98,"t":"2026-10-16T18:40:00Z","v":2291,"vw":326.864909},{"c":326.72,"h":326.9493,"l":326.64,"n":87,"o":326.86,"t":"2026-10-16T18:45:00Z","v":2814,"vw":326.769608},{"c":326.69,"h":326.69,"l":326.58,"n":21,"o":326.58,"t":"2026-10-16T18:50:00Z","v":393,"vw":326.655767},{"c":326.8104,"h":326.8104,"l":326.66,"n":46,"o":326.71,"t":"2026-10-16T18:55:00Z","v":899,"vw":326.737308},{"c":326.86,"h":326.965,"l":326.6601,"n":58,"o":326.6601,"t":"2026-10-16T19:00:00Z","v":1365,"vw":326.810252},{"c":326.665,"h":326.85,"l":326.6612,"n":57,"o":326.85,"t":"2026-10-16T19:05:00Z","v":777,"vw":326.732426},{"c":327.14,"h":327.14,"l":326.6939,"n":43,"o":326.75,"t":"2026-10-16T19:10:00Z","v":997,"vw":326.941362},{"c":326.7275,"h":327,"l":326.58,"n":48,"o":326.99,"t":"2026-10-16T19:15:00Z","v":1571,"vw":326.775513},{"c":326.99,"h":327.04,"l":326.64,"n":132,"o":326.705,"t":"2026-10-16T19:20:00Z","v":6792,"vw":326.749771},{"c":326.94,"h":326.95,"l":326.7219,"n":62,"o":326.95,"t":"2026-10-16T19:25:00Z","v":1713,"vw":326.856371},{"c":326.93,"h":326.93,"l":326.69,"n":137,"o":326.76,"t":"2026-10-16T19:30:00Z","v":8064,"vw":326.839255},{"c":326.68,"h":326.94,"l":326.68,"n":109,"o":326.93,"t":"2026-10-16T19:35:00Z","v":4839,"vw":326.804625},{"c":326.72,"h":326.76,"l":326.55,"n":93,"o":326.55,"t":"2026-10-16T19:40:00Z","v":2342,"vw":326.683482},{"c":326.59,"h":326.9,"l":326.5001,"n":120,"o":326.74,"t":"2026-10-16T19:45:00Z","v":4001,"vw":326.620675},{"c":326.94,"h":326.94,"l":326.5,"n":122,"o":326.62,"t":"2026-10-16T19:50:00Z","v":3027,"vw":326.7083},{"c":327.075,"h":327.21,"l":326.79,"n":248,"o":326.98,"t":"2026-10-16T19:55:00Z","v":6915,"vw":326.914418},{"c":327.15,"h":327.15,"l":327.15,"n":10,"o":327.15,"t":"2026-10-16T20:00:00Z","v":839,"vw":327.15},{"c":326.5,"h":326.5,"l":326.5,"n":18,"o":326.5,"t":"2026-10-16T20:30:00Z","v":200,"vw":326.5},{"c":322.4569,"h":322.4569,"l":322.4569,"n":1,"o":322.4569,"t":"2026-10-19T13:10:00Z","v":40,"vw":322.4569},{"c":327.285,"h":327.505,"l":325.71,"n":397,"o":325.71,"t":"2026-10-19T13:30:00Z","v":11436,"vw":326.093531},{"c":328.43,"h":328.61,"l":327.9,"n":109,"o":328,"t":"2026-10-19T13:35:00Z","v":3121,"vw":328.273299},{"c":326.9167,"h":328.24,"l":326.67,"n":127,"o":328.24,"t":"2026-10-19T13:40:00Z","v":4609,"vw":327.198694},{"c":326.74,"h":327.42,"l":326.74,"n":124,"o":327.2,"t":"2026-10-19T13:45:00Z","v":4111,"vw":327.046175},{"c":327.1,"h":327.54,"l":326.48,"n":148,"o":326.74,"t":"2026-10-19T13:50:00Z","v":4930,"vw":327.177941},{"c":327.36,"h":327.62,"l":327.18,"n":110,"o":327.35,"t":"2026-10-19T13:55:00Z","v":4356,"vw":327.39916},{"c":327,"h":327.3,"l":326.82,"n":108,"o":327.29,"t":"2026-10-19T14:00:00Z","v":4253,"vw":327.06821},{"c":327.4,"h":327.53,"l":327.068,"n":112,"o":327.0911,"t":"2026-10-19T14:05:00Z","v":9446,"vw":327.304692},{"c":327.69,"h":327.9075,"l":327.44,"n":164,"o":327.445,"t":"2026-10-19T14:10:00Z","v":7897,"vw":327.700006},{"c":327.39,"h":327.8,"l":327.39,"n":114,"o":327.75,"t":"2026-10-19T14:15:00Z","v":3960,"vw":327.542335},{"c":327.41,"h":327.41,"l":327.22,"n":127,"o":327.38,"t":"2026-10-19T14:20:00Z","v":3868,"vw":327.305281},{"c":327.34,"h":327.39,"l":327.2,"n":86,"o":327.3,"t":"2026-10-19T14:25:00Z","v":2627,"vw":327.297768},{"c":326.66,"h":327.47,"l":326.66,"n":154,"o":327.43,"t":"2026-10-19T14:30:00Z","v":4263,"vw":327.115102},{"c":326.76,"h":326.935,"l":326.75,"n":107,"o":326.82,"t":"2026-10-19T14:35:00Z","v":2771,"vw":326.859045},{"c":326.14,"h":326.67,"l":326.095,"n":100,"o":326.67,"t":"2026-10-19T14:40:00Z","v":2353,"vw":326.419906},{"c":325.44,"h":326.05,"l":325.43,"n":192,"o":326.05,"t":"2026-10-19T14:45:00Z","v":9922,"vw":325.681623},{"c":325.69,"h":325.7,"l":325.42,"n":95,"o":325.44,"t":"2026-10-19T14:50:00Z","v":3475,"vw":325.529015},{"c":325.72,"h":325.77,"l":325.54,"n":81,"o":325.665,"t":"2026-10-19T14:55:00Z","v":3588,"vw":325.650218},{"c":325.88,"h":325.96,"l":325.6901,"n":87,"o":325.93,"t":"2026-10-19T15:00:00Z","v":2590,"vw":325.871516},{"c":325.65,"h":325.87,"l":325.65,"n":82,"o":325.845,"t":"2026-10-19T15:05:00Z","v":3297,"vw":325.788528},{"c":325.5,"h":325.72,"l":325.5,"n":84,"o":325.62,"t":"2026-10-19T15:10:00Z","v":6259,"vw":325.655783},{"c":325.85,"h":325.96,"l":325.53,"n":117,"o":325.53,"t":"2026-10-19T15:15:00Z","v":4826,"vw":325.839439},{"c":325.615,"h":325.8301,"l":325.56,"n":79,"o":325.8301,"t":"2026-10-19T15:20:00Z","v":4272,"vw":325.691621},{"c":325.58,"h":325.8,"l":325.52,"n":76,"o":325.52,"t":"2026-10-19T15:25:00Z","v":3569,"vw":325.650099},{"c":325.54,"h":325.7,"l":325.5,"n":45,"o":325.56,"t":"2026-10-19T15:30:00Z","v":1509,"vw":325.573142},{"c":325.61,"h":325.8,"l":325.54,"n":42,"o":325.54,"t":"2026-10-19T15:35:00Z","v":1470,"vw":325.719678},{"c":325.64,"h":325.72,"l":325.49,"n":37,"o":325.49,"t":"2026-10-19T15:40:00Z","v":733,"vw":325.647067},{"c":325.675,"h":325.71,"l":325.52,"n":64,"o":325.6,"t":"2026-10-19T15:45:00Z","v":3375,"vw":325.638129},{"c":325.65,"h":325.65,"l":325.5197,"n":33,"o":325.61,"t":"2026-10-19T15:50:00Z","v":829,"vw":325.594885},{"c":325.59,"h":325.59,"l":325.495,"n":43,"o":325.56,"t":"2026-10-19T15:55:00Z","v":1127,"vw":325.564848},{"c":325.52,"h":325.65,"l":325.445,"n":70,"o":325.58,"t":"2026-10-19T16:00:00Z","v":4618,"vw":325.473555},{"c":325.3,"h":325.425,"l":325.22,"n":45,"o":325.425,"t":"2026-10-19T16:05:00Z","v":1182,"vw":325.292023},{"c":325.68,"h":325.7213,"l":325.4,"n":60,"o":325.4,"t":"2026-10-19T16:10:00Z","v":3396,"vw":325.582601},{"c":325.59,"h":325.79,"l":325.59,"n":57,"o":325.66,"t":"2026-10-19T16:15:00Z","v":2190,"vw":325.735776},{"c":325.6535,"h":325.6535,"l":325.43,"n":51,"o":325.51,"t":"2026-10-19T16:20:00Z","v":1987,"vw":325.578746},{"c":325.66,"h":325.715,"l":325.58,"n":38,"o":325.715,"t":"2026-10-19T16:25:00Z","v":1228,"vw":325.662305},{"c":325.885,"h":325.885,"l":325.68,"n":70,"o":325.74,"t":"2026-10-19T16:30:00Z","v":3361,"vw":325.769389},{"c":326.055,"h":326.13,"l":325.8664,"n":52,"o":325.89,"t":"2026-10-19T16:35:00Z","v":2749,"vw":325.997386},{"c":325.745,"h":326.01,"l":325.745,"n":56,"o":326.01,"t":"2026-10-19T16:40:00Z","v":1750,"vw":325.843479},{"c":325.715,"h":325.78,"l":325.645,"n":65,"o":325.685,"t":"2026-10-19T16:45:00Z","v":2331,"vw":325.701732},{"c":325.8299,"h":325.8299,"l":325.575,"n":43,"o":325.68,"t":"2026-10-19T16:50:00Z","v":1043,"vw":325.682363},{"c":325.94,"h":325.94,"l":325.77,"n":21,"o":325.77,"t":"2026-10-19T16:55:00Z","v":757,"vw":325.829516},{"c":325.85,"h":325.97,"l":325.85,"n":77,"o":325.965,"t":"2026-10-19T17:00:00Z","v":4301,"vw":325.93273},{"c":326.09,"h":326.09,"l":325.92,"n":55,"o":325.92,"t":"2026-10-19T17:05:00Z","v":2651,"vw":325.994046},{"c":326.03,"h":326.11,"l":325.95,"n":22,"o":326.07,"t":"2026-10-19T17:10:00Z","v":918,"vw":326.001918},{"c":325.935,"h":325.9899,"l":325.8401,"n":27,"o":325.91,"t":"2026-10-19T17:15:00Z","v":1570,"vw":325.946123},{"c":326.045,"h":326.07,"l":325.8,"n":54,"o":325.8,"t":"2026-10-19T17:20:00Z","v":1594,"vw":325.998952},{"c":326.22,"h":326.24,"l":326.12,"n":66,"o":326.12,"t":"2026-10-19T17:25:00Z","v":1714,"vw":326.20013},{"c":326.1499,"h":326.21,"l":326.09,"n":51,"o":326.21,"t":"2026-10-19T17:30:00Z","v":827,"vw":326.145862},{"c":326.005,"h":326.035,"l":325.93,"n":36,"o":325.93,"t":"2026-10-19T17:35:00Z","v":1817,"vw":326.030973},{"c":326.22,"h":326.22,"l":326.01,"n":59,"o":326.02,"t":"2026-10-19T17:40:00Z","v":1157,"vw":326.118899},{"c":326.37,"h":326.37,"l":326.27,"n":25,"o":326.27,"t":"2026-10-19T17:45:00Z","v":1036,"vw":326.320494},{"c":326.4799,"h":326.4799,"l":326.29,"n":35,"o":326.32,"t":"2026-10-19T17:50:00Z","v":1399,"vw":326.430631},{"c":326.495,"h":326.6684,"l":326.47,"n":274,"o":326.56,"t":"2026-10-19T17:55:00Z","v":7197,"vw":326.610205},{"c":326.62,"h":326.62,"l":326.4,"n":48,"o":326.53,"t":"2026-10-19T18:00:00Z","v":2100,"vw":326.467955},{"c":326.685,"h":326.73,"l":326.65,"n":24,"o":326.65,"t":"2026-10-19T18:05:00Z","v":923,"vw":326.677421},{"c":326.72,"h":326.8099,"l":326.67,"n":69,"o":326.685,"t":"2026-10-19T18:10:00Z","v":2546,"vw":326.720724},{"c":326.925,"h":326.97,"l":326.725,"n":33,"o":326.725,"t":"2026-10-19T18:15:00Z","v":1366,"vw":326.811963},{"c":326.78,"h":326.915,"l":326.77,"n":37,"o":326.89,"t":"2026-10-19T18:20:00Z","v":1329,"vw":326.838004},{"c":326.79,"h":326.8049,"l":326.745,"n":37,"o":326.745,"t":"2026-10-19T18:25:00Z","v":1391,"vw":326.780114},{"c":326.755,"h":326.88,"l":326.755,"n":27,"o":326.835,"t":"2026-10-19T18:30:00Z","v":774,"vw":326.818909},{"c":326.68,"h":326.7,"l":326.61,"n":46,"o":326.635,"t":"2026-10-19T18:35:00Z","v":1638,"vw":326.654849},{"c":326.69,"h":326.69,"l":326.63,"n":32,"o":326.69,"t":"2026-10-19T18:40:00Z","v":708,"vw":326.655331},{"c":326.88,"h":326.93,"l":326.71,"n":64,"o":326.71,"t":"2026-10-19T18:45:00Z","v":2326,"vw":326.821341},{"c":326.66,"h":326.7899,"l":326.6,"n":46,"o":326.74,"t":"2026-10-19T18:50:00Z","v":5727,"vw":326.687142},{"c":326.74,"h":326.74,"l":326.55,"n":41,"o":326.55,"t":"2026-10-19T18:55:00Z","v":1609,"vw":326.62018},{"c":326.615,"h":326.71,"l":326.5201,"n":26,"o":326.71,"t":"2026-10-19T19:00:00Z","v":1147,"vw":326.596784},{"c":326.62,"h":326.6999,"l":326.51,"n":54,"o":326.61,"t":"2026-10-19T19:05:00Z","v":2163,"vw":326.601759},{"c":326.69,"h":326.765,"l":326.64,"n":50,"o":326.64,"t":"2026-10-19T19:10:00Z","v":2224,"vw":326.709944},{"c":326.76,"h":326.78,"l":326.705,"n":50,"o":326.705,"t":"2026-10-19T19:15:00Z","v":1316,"vw":326.756851},{"c":326.325,"h":326.69,"l":326.325,"n":67,"o":326.69,"t":"2026-10-19T19:20:00Z","v":1406,"vw":326.572002},{"c":326.47,"h":326.56,"l":326.27,"n":70,"o":326.27,"t":"2026-10-19T19:25:00Z","v":2433,"vw":326.440221},{"c":326.65,"h":326.735,"l":326.6,"n":70,"o":326.65,"t":"2026-10-19T19:30:00Z","v":1536,"vw":326.651285},{"c":326.43,"h":326.515,"l":326.42,"n":64,"o":326.515,"t":"2026-10-19T19:35:00Z","v":1438,"vw":326.45836},{"c":326.34,"h":326.44,"l":326.34,"n":75,"o":326.42,"t":"2026-10-19T19:40:00Z","v":1424,"vw":326.389146},{"c":326.35,"h":326.44,"l":326.33,"n":125,"o":326.33,"t":"2026-10-19T19:45:00Z","v":1535,"vw":326.382732},{"c":326.28,"h":326.43,"l":326.28,"n":100,"o":326.35,"t":"2026-10-19T19:50:00Z","v":1853,"vw":326.340745},{"c":325.89,"h":326.07,"l":325.75,"n":234,"o":326.07,"t":"2026-10-19T19:55:00Z","v":7952,"vw":325.945261},{"c":325.94,"h":325.94,"l":325.94,"n":12,"o":325.94,"t":"2026-10-19T20:00:00Z","v":1422,"vw":325.94},{"c":329.22,"h":329.22,"l":329.22,"n":2,"o":329.22,"t":"2026-10-20T13:25:00Z","v":601,"vw":329.22},{"c":331.445,"h":331.5537,"l":328.63,"n":278,"o":329.22,"t":"2026-10-20T13:30:00Z","v":16238,"vw":329.06321},{"c":330.99,"h":332,"l":330.31,"n":170,"o":332,"t":"2026-10-20T13:35:00Z","v":4994,"vw":330.836545},{"c":332.5,"h":332.74,"l":331.15,"n":145,"o":331.15,"t":"2026-10-20T13:40:00Z","v":4187,"vw":332.003434},{"c":332.15,"h":332.77,"l":331.95,"n":104,"o":332.61,"t":"2026-10-20T13:45:00Z","v":2690,"vw":332.522999},{"c":332.07,"h":333.03,"l":332.07,"n":156,"o":332.5,"t":"2026-10-20T13:50:00Z","v":4998,"vw":332.812801},{"c":332.29,"h":332.3099,"l":331.75,"n":96,"o":332.185,"t":"2026-10-20T13:55:00Z","v":2955,"vw":332.090428},{"c":332.12,"h":332.49,"l":331.875,"n":128,"o":332.12,"t":"2026-10-20T14:00:00Z","v":3686,"vw":332.219249},{"c":331.5,"h":332.07,"l":331.34,"n":63,"o":331.98,"t":"2026-10-20T14:05:00Z","v":2680,"vw":331.634754},{"c":332.17,"h":332.32,"l":331.545,"n":95,"o":331.545,"t":"2026-10-20T14:10:00Z","v":2665,"vw":331.808236},{"c":333,"h":333,"l":332.03,"n":91,"o":332.03,"t":"2026-10-20T14:15:00Z","v":2489,"vw":332.338417},{"c":333.5493,"h":333.5493,"l":333.05,"n":119,"o":333.08,"t":"2026-10-20T14:20:00Z","v":3575,"vw":333.247898},{"c":332.6,"h":333.43,"l":332.525,"n":67,"o":333.43,"t":"2026-10-20T14:25:00Z","v":2084,"vw":332.875903},{"c":333.06,"h":333.0687,"l":332.395,"n":92,"o":332.475,"t":"2026-10-20T14:30:00Z","v":3438,"vw":332.729878},{"c":332.785,"h":333.11,"l":332.73,"n":86,"o":333.01,"t":"2026-10-20T14:35:00Z","v":2016,"vw":332.854188},{"c":333.2099,"h":333.3,"l":332.86,"n":94,"o":332.86,"t":"2026-10-20T14:40:00Z","v":3073,"vw":333.173081},{"c":333.41,"h":333.54,"l":333.04,"n":110,"o":333.09,"t":"2026-10-20T14:45:00Z","v":3426,"vw":333.281675},{"c":333.185,"h":333.44,"l":333.18,"n":83,"o":333.345,"t":"2026-10-20T14:50:00Z","v":1586,"vw":333.30999},{"c":333.49,"h":333.59,"l":332.96,"n":52,"o":333.17,"t":"2026-10-20T14:55:00Z","v":1238,"vw":333.253029},{"c":333.5662,"h":333.68,"l":333.3099,"n":74,"o":333.3099,"t":"2026-10-20T15:00:00Z","v":1316,"vw":333.442156},{"c":333.675,"h":333.72,"l":333.43,"n":71,"o":333.54,"t":"2026-10-20T15:05:00Z","v":2370,"vw":333.587319},{"c":332.76,"h":333.615,"l":332.76,"n":80,"o":333.615,"t":"2026-10-20T15:10:00Z","v":3497,"vw":333.262048},{"c":333.51,"h":333.51,"l":332.905,"n":69,"o":332.905,"t":"2026-10-20T15:15:00Z","v":1838,"vw":333.246432},{"c":333.24,"h":333.555,"l":333.23,"n":57,"o":333.555,"t":"2026-10-20T15:20:00Z","v":1217,"vw":333.458889},{"c":333.18,"h":333.31,"l":333.0801,"n":63,"o":333.265,"t":"2026-10-20T15:25:00Z","v":2819,"vw":333.220066},{"c":333.51,"h":333.51,"l":333.18,"n":82,"o":333.18,"t":"2026-10-20T15:30:00Z","v":3423,"vw":333.268688},{"c":333.745,"h":333.81,"l":333.395,"n":84,"o":333.45,"t":"2026-10-20T15:35:00Z","v":1968,"vw":333.508659},{"c":333.65,"h":333.78,"l":333.59,"n":51,"o":333.63,"t":"2026-10-20T15:40:00Z","v":1319,"vw":333.621889},{"c":333.69,"h":333.8,"l":333.69,"n":44,"o":333.71,"t":"2026-10-20T15:45:00Z","v":1031,"vw":333.714845},{"c":333.67,"h":333.72,"l":333.57,"n":65,"o":333.57,"t":"2026-10-20T15:50:00Z","v":1352,"vw":333.643684},{"c":333.74,"h":333.74,"l":333.58,"n":58,"o":333.605,"t":"2026-10-20T15:55:00Z","v":1436,"vw":333.652536},{"c":333.26,"h":333.7082,"l":333.26,"n":81,"o":333.7082,"t":"2026-10-20T16:00:00Z","v":3235,"vw":333.450401},{"c":333.545,"h":333.545,"l":333.29,"n":33,"o":333.29,"t":"2026-10-20T16:05:00Z","v":1172,"vw":333.483282},{"c":333.125,"h":333.465,"l":333.125,"n":44,"o":333.455,"t":"2026-10-20T16:10:00Z","v":977,"vw":333.348111},{"c":333.02,"h":333.27,"l":333.02,"n":60,"o":333.195,"t":"2026-10-20T16:15:00Z","v":2031,"vw":333.118379},{"c":333.27,"h":333.27,"l":332.9,"n":143,"o":332.95,"t":"2026-10-20T16:20:00Z","v":14364,"vw":333.048667},{"c":333.275,"h":333.36,"l":333.2,"n":56,"o":333.3,"t":"2026-10-20T16:25:00Z","v":2158,"vw":333.281017},{"c":333.17,"h":333.44,"l":333.17,"n":66,"o":333.35,"t":"2026-10-20T16:30:00Z","v":2491,"vw":333.346845},{"c":333.26,"h":333.28,"l":333.19,"n":25,"o":333.19,"t":"2026-10-20T16:35:00Z","v":417,"vw":333.251287},{"c":333.2001,"h":333.43,"l":333.2001,"n":53,"o":333.26,"t":"2026-10-20T16:40:00Z","v":1766,"vw":333.329484},{"c":333.37,"h":333.5,"l":333.22,"n":93,"o":333.27,"t":"2026-10-20T16:45:00Z","v":4612,"vw":333.34122},{"c":333.235,"h":333.4236,"l":333.235,"n":45,"o":333.35,"t":"2026-10-20T16:50:00Z","v":4298,"vw":333.352324},{"c":333.31,"h":333.3936,"l":333.27,"n":46,"o":333.32,"t":"2026-10-20T16:55:00Z","v":1464,"vw":333.345915},{"c":333.05,"h":333.3486,"l":333.05,"n":46,"o":333.315,"t":"2026-10-20T17:00:00Z","v":2114,"vw":333.190116},{"c":333.16,"h":333.21,"l":333.1,"n":42,"o":333.17,"t":"2026-10-20T17:05:00Z","v":2390,"vw":333.15375},{"c":333.23,"h":333.25,"l":333.1429,"n":59,"o":333.21,"t":"2026-10-20T17:10:00Z","v":3203,"vw":333.189565},{"c":333.344,"h":333.37,"l":333.15,"n":49,"o":333.23,"t":"2026-10-20T17:15:00Z","v":1823,"vw":333.246317},{"c":333.57,"h":333.61,"l":333.265,"n":66,"o":333.265,"t":"2026-10-20T17:20:00Z","v":3086,"vw":333.505147},{"c":333.49,"h":333.585,"l":333.41,"n":31,"o":333.585,"t":"2026-10-20T17:25:00Z","v":711,"vw":333.462576},{"c":333.66,"h":333.66,"l":333.44,"n":34,"o":333.44,"t":"2026-10-20T17:30:00Z","v":1073,"vw":333.589356},{"c":333.84,"h":333.84,"l":333.6864,"n":28,"o":333.78,"t":"2026-10-20T17:35:00Z","v":842,"vw":333.726664},{"c":333.9,"h":333.91,"l":333.8,"n":61,"o":333.8168,"t":"2026-10-20T17:40:00Z","v":1372,"vw":333.855645},{"c":333.92,"h":333.93,"l":333.8401,"n":58,"o":333.9232,"t":"2026-10-20T17:45:00Z","v":1954,"vw":333.894388},{"c":334.07,"h":334.07,"l":333.87,"n":255,"o":333.87,"t":"2026-10-20T17:50:00Z","v":1284,"vw":333.990845},{"c":333.75,"h":334.17,"l":333.66,"n":78,"o":334.0301,"t":"2026-10-20T17:55:00Z","v":2442,"vw":333.88371},{"c":333.66,"h":333.82,"l":333.5701,"n":85,"o":333.74,"t":"2026-10-20T18:00:00Z","v":5622,"vw":333.766037},{"c":333.76,"h":333.83,"l":333.57,"n":71,"o":333.65,"t":"2026-10-20T18:05:00Z","v":3045,"vw":333.715042},{"c":333.64,"h":333.92,"l":333.64,"n":54,"o":333.9,"t":"2026-10-20T18:10:00Z","v":2028,"vw":333.845712},{"c":333.7376,"h":333.7376,"l":333.6,"n":60,"o":333.62,"t":"2026-10-20T18:15:00Z","v":1400,"vw":333.676455},{"c":333.64,"h":333.719,"l":333.57,"n":116,"o":333.68,"t":"2026-10-20T18:20:00Z","v":5278,"vw":333.649052},{"c":333.43,"h":333.58,"l":333.43,"n":50,"o":333.58,"t":"2026-10-20T18:25:00Z","v":1497,"vw":333.505898},{"c":333.215,"h":333.47,"l":333.18,"n":107,"o":333.41,"t":"2026-10-20T18:30:00Z","v":4537,"vw":333.391054},{"c":333.15,"h":333.29,"l":333.15,"n":47,"o":333.26,"t":"2026-10-20T18:35:00Z","v":1160,"vw":333.22376},{"c":332.9629,"h":333.13,"l":332.9,"n":75,"o":333.13,"t":"2026-10-20T18:40:00Z","v":2062,"vw":332.978131},{"c":332.6818,"h":332.9,"l":332.64,"n":64,"o":332.9,"t":"2026-10-20T18:45:00Z","v":1803,"vw":332.749016},{"c":333.02,"h":333.02,"l":332.67,"n":53,"o":332.76,"t":"2026-10-20T18:50:00Z","v":3796,"vw":332.76783},{"c":332.9888,"h":333.17,"l":332.9888,"n":52,"o":333.04,"t":"2026-10-20T18:55:00Z","v":1840,"vw":333.082783},{"c":333.09,"h":333.12,"l":332.98,"n":70,"o":333.01,"t":"2026-10-20T19:00:00Z","v":2516,"vw":333.055536},{"c":332.93,"h":333.1451,"l":332.93,"n":45,"o":333.1451,"t":"2026-10-20T19:05:00Z","v":2233,"vw":333.059224},{"c":332.9774,"h":333.274,"l":332.9283,"n":67,"o":332.98,"t":"2026-10-20T19:10:00Z","v":3008,"vw":333.143721},{"c":332.9708,"h":333.036,"l":332.835,"n":80,"o":333.036,"t":"2026-10-20T19:15:00Z","v":2298,"vw":332.931857},{"c":332.86,"h":333.08,"l":332.715,"n":62,"o":332.935,"t":"2026-10-20T19:20:00Z","v":1604,"vw":332.841811},{"c":332.855,"h":332.9785,"l":332.79,"n":55,"o":332.845,"t":"2026-10-20T19:25:00Z","v":1389,"vw":332.870272},{"c":333.06,"h":333.06,"l":332.78,"n":80,"o":332.865,"t":"2026-10-20T19:30:00Z","v":3557,"vw":332.927421},{"c":333.32,"h":333.32,"l":333.145,"n":125,"o":333.145,"t":"2026-10-20T19:35:00Z","v":6977,"vw":333.27369},{"c":333.3,"h":333.39,"l":333.2,"n":87,"o":333.31,"t":"2026-10-20T19:40:00Z","v":1701,"vw":333.312193},{"c":333.66,"h":333.67,"l":333.33,"n":135,"o":333.41,"t":"2026-10-20T19:45:00Z","v":4466,"vw":333.581942},{"c":333.42,"h":333.615,"l":333.42,"n":108,"o":333.585,"t":"2026-10-20T19:50:00Z","v":1501,"vw":333.519508},{"c":333.6,"h":333.675,"l":333.42,"n":204,"o":333.505,"t":"2026-10-20T19:55:00Z","v":5813,"vw":333.569973},{"c":333.6,"h":333.6,"l":333.6,"n":10,"o":333.6,"t":"2026-10-20T20:00:00Z","v":1286,"vw":333.6},{"c":333.4,"h":333.4,"l":333.27,"n":5,"o":333.27,"t":"2026-10-20T20:45:00Z","v":346,"vw":333.337826},{"c":333.4,"h":333.4,"l":333.4,"n":15,"o":333.4,"t":"2026-10-20T20:50:00Z","v":1504,"vw":333.4},{"c":333,"h":333.01,"l":333,"n":4,"o":333.01,"t":"2026-10-20T21:15:00Z","v":260,"vw":333.006154},{"c":333.32,"h":333.32,"l":333.32,"n":2,"o":333.32,"t":"2026-10-21T11:05:00Z","v":75,"vw":333.32},{"c":332,"h":332,"l":332,"n":1,"o":332,"t":"2026-10-21T12:05:00Z","v":100,"vw":332},{"c":330.53,"h":330.53,"l":330.53,"n":2,"o":330.53,"t":"2026-10-21T13:25:00Z","v":567,"vw":330.53},{"c":331.82,"h":332.65,"l":330.525,"n":303,"o":331.1,"t":"2026-10-21T13:30:00Z","v":10724,"vw":331.307048},{"c":333.21,"h":333.71,"l":331.71,"n":121,"o":331.71,"t":"2026-10-21T13:35:00Z","v":6744,"vw":332.670487},{"c":333.4,"h":334.16,"l":333.18,"n":108,"o":333.58,"t":"2026-10-21T13:40:00Z","v":3675,"vw":333.56018},{"c":333.28,"h":333.8,"l":333.17,"n":96,"o":333.48,"t":"2026-10-21T13:45:00Z","v":3811,"vw":333.422397},{"c":333.015,"h":333.55,"l":333.015,"n":60,"o":333.31,"t":"2026-10-21T13:50:00Z","v":4061,"vw":333.308161},{"c":332.92,"h":333,"l":332.5,"n":58,"o":332.69,"t":"2026-10-21T13:55:00Z","v":1511,"vw":332.782202},{"c":330.815,"h":332.75,"l":330.815,"n":119,"o":332.75,"t":"2026-10-21T14:00:00Z","v":5318,"vw":332.244973},{"c":330.9,"h":331.24,"l":330.45,"n":200,"o":330.6,"t":"2026-10-21T14:05:00Z","v":12739,"vw":330.87101},{"c":331.455,"h":331.455,"l":330.76,"n":111,"o":330.77,"t":"2026-10-21T14:10:00Z","v":4303,"vw":331.095219},{"c":331.92,"h":332.25,"l":331.26,"n":82,"o":331.44,"t":"2026-10-21T14:15:00Z","v":2288,"vw":331.790555},{"c":331.96,"h":332.17,"l":331.76,"n":76,"o":332.13,"t":"2026-10-21T14:20:00Z","v":2644,"vw":331.875033},{"c":331.845,"h":331.9954,"l":331.66,"n":84,"o":331.78,"t":"2026-10-21T14:25:00Z","v":4508,"vw":331.917571},{"c":331.805,"h":332.07,"l":331.73,"n":69,"o":332.07,"t":"2026-10-21T14:30:00Z","v":2939,"vw":331.957029},{"c":332.475,"h":332.475,"l":331.79,"n":118,"o":331.98,"t":"2026-10-21T14:35:00Z","v":5446,"vw":332.153552},{"c":331.93,"h":332.54,"l":331.91,"n":71,"o":332.4501,"t":"2026-10-21T14:40:00Z","v":3227,"vw":332.237491},{"c":331.74,"h":332.02,"l":331.585,"n":70,"o":332.02,"t":"2026-10-21T14:45:00Z","v":2162,"vw":331.81197},{"c":331.9,"h":331.9,"l":331.61,"n":27,"o":331.81,"t":"2026-10-21T14:50:00Z","v":802,"vw":331.773889},{"c":331.78,"h":331.885,"l":331.65,"n":70,"o":331.885,"t":"2026-10-21T14:55:00Z","v":3337,"vw":331.809928},{"c":331.61,"h":331.6982,"l":331.47,"n":47,"o":331.625,"t":"2026-10-21T15:00:00Z","v":1616,"vw":331.595801},{"c":331.4285,"h":331.6,"l":331.26,"n":39,"o":331.6,"t":"2026-10-21T15:05:00Z","v":4496,"vw":331.539787},{"c":331.56,"h":331.67,"l":331.505,"n":57,"o":331.625,"t":"2026-10-21T15:10:00Z","v":1486,"vw":331.599692},{"c":331.82,"h":331.93,"l":331.505,"n":43,"o":331.505,"t":"2026-10-21T15:15:00Z","v":1287,"vw":331.732606},{"c":331.905,"h":332,"l":331.905,"n":32,"o":331.9699,"t":"2026-10-21T15:20:00Z","v":884,"vw":331.936324},{"c":332.03,"h":332.07,"l":331.98,"n":61,"o":332.05,"t":"2026-10-21T15:25:00Z","v":1396,"vw":332.028772},{"c":331.53,"h":331.865,"l":331.43,"n":54,"o":331.865,"t":"2026-10-21T15:30:00Z","v":1759,"vw":331.593886},{"c":331.29,"h":331.63,"l":331.29,"n":33,"o":331.63,"t":"2026-10-21T15:35:00Z","v":841,"vw":331.398358},{"c":331.39,"h":331.465,"l":331.325,"n":59,"o":331.34,"t":"2026-10-21T15:40:00Z","v":1443,"vw":331.350346},{"c":331.35,"h":331.48,"l":331.345,"n":37,"o":331.48,"t":"2026-10-21T15:45:00Z","v":942,"vw":331.415396},{"c":331.355,"h":331.355,"l":331.255,"n":18,"o":331.255,"t":"2026-10-21T15:50:00Z","v":442,"vw":331.317121},{"c":331.33,"h":331.42,"l":331.24,"n":27,"o":331.42,"t":"2026-10-21T15:55:00Z","v":794,"vw":331.340414},{"c":331.61,"h":331.71,"l":331.38,"n":60,"o":331.38,"t":"2026-10-21T16:00:00Z","v":1947,"vw":331.595584},{"c":331.555,"h":331.6551,"l":331.555,"n":22,"o":331.655,"t":"2026-10-21T16:05:00Z","v":396,"vw":331.611979},{"c":331.74,"h":331.74,"l":331.53,"n":30,"o":331.69,"t":"2026-10-21T16:10:00Z","v":904,"vw":331.655233},{"c":331.78,"h":331.78,"l":331.7305,"n":34,"o":331.76,"t":"2026-10-21T16:15:00Z","v":484,"vw":331.754051},{"c":331.885,"h":331.93,"l":331.7078,"n":64,"o":331.7078,"t":"2026-10-21T16:20:00Z","v":1742,"vw":331.864323},{"c":331.76,"h":331.895,"l":331.76,"n":41,"o":331.895,"t":"2026-10-21T16:25:00Z","v":717,"vw":331.842944},{"c":331.55,"h":331.775,"l":331.55,"n":32,"o":331.77,"t":"2026-10-21T16:30:00Z","v":848,"vw":331.683982},{"c":331.22,"h":331.49,"l":331.22,"n":40,"o":331.49,"t":"2026-10-21T16:35:00Z","v":742,"vw":331.322543},{"c":331,"h":331.2918,"l":331,"n":56,"o":331.2917,"t":"2026-10-21T16:40:00Z","v":2341,"vw":331.216264},{"c":331.44,"h":331.44,"l":331,"n":69,"o":331,"t":"2026-10-21T16:45:00Z","v":2812,"vw":331.24417},{"c":331.5,"h":331.56,"l":331.43,"n":46,"o":331.56,"t":"2026-10-21T16:50:00Z","v":2023,"vw":331.46304},{"c":331.785,"h":331.87,"l":331.675,"n":53,"o":331.675,"t":"2026-10-21T16:55:00Z","v":1539,"vw":331.81707},{"c":331.555,"h":331.685,"l":331.555,"n":35,"o":331.685,"t":"2026-10-21T17:00:00Z","v":1870,"vw":331.616776},{"c":331.545,"h":331.57,"l":331.52,"n":33,"o":331.555,"t":"2026-10-21T17:05:00Z","v":833,"vw":331.548408},{"c":331.79,"h":331.79,"l":331.66,"n":14,"o":331.67,"t":"2026-10-21T17:10:00Z","v":502,"vw":331.696523},{"c":331.645,"h":331.79,"l":331.59,"n":64,"o":331.765,"t":"2026-10-21T17:15:00Z","v":6750,"vw":331.781567},{"c":331.5,"h":331.62,"l":331.5,"n":39,"o":331.61,"t":"2026-10-21T17:20:00Z","v":1017,"vw":331.573991},{"c":331.68,"h":331.7,"l":331.5741,"n":44,"o":331.66,"t":"2026-10-21T17:25:00Z","v":1385,"vw":331.660627},{"c":331.605,"h":331.75,"l":331.605,"n":35,"o":331.69,"t":"2026-10-21T17:30:00Z","v":555,"vw":331.695014},{"c":331.64,"h":331.68,"l":331.6,"n":25,"o":331.655,"t":"2026-10-21T17:35:00Z","v":556,"vw":331.650507},{"c":331.8,"h":331.915,"l":331.605,"n":40,"o":331.605,"t":"2026-10-21T17:40:00Z","v":1188,"vw":331.807893},{"c":331.73,"h":331.82,"l":331.73,"n":264,"o":331.79,"t":"2026-10-21T17:45:00Z","v":1152,"vw":331.778892},{"c":331.675,"h":331.7188,"l":331.65,"n":36,"o":331.65,"t":"2026-10-21T17:50:00Z","v":968,"vw":331.677016},{"c":331.69,"h":331.78,"l":331.65,"n":36,"o":331.7,"t":"2026-10-21T17:55:00Z","v":1125,"vw":331.698973},{"c":331.77,"h":331.77,"l":331.66,"n":19,"o":331.66,"t":"2026-10-21T18:00:00Z","v":773,"vw":331.702054},{"c":331.81,"h":331.84,"l":331.78,"n":26,"o":331.84,"t":"2026-10-21T18:05:00Z","v":496,"vw":331.802927},{"c":332.08,"h":332.08,"l":331.81,"n":40,"o":331.81,"t":"2026-10-21T18:10:00Z","v":1246,"vw":331.936893},{"c":332.2,"h":332.21,"l":332.08,"n":53,"o":332.08,"t":"2026-10-21T18:15:00Z","v":1490,"vw":332.177481},{"c":332.245,"h":332.245,"l":332.12,"n":40,"o":332.14,"t":"2026-10-21T18:20:00Z","v":1006,"vw":332.167465},{"c":332.295,"h":332.32,"l":332.17,"n":31,"o":332.17,"t":"2026-10-21T18:25:00Z","v":1607,"vw":332.269821},{"c":332.33,"h":332.33,"l":332.23,"n":37,"o":332.265,"t":"2026-10-21T18:30:00Z","v":1094,"vw":332.289072},{"c":332.315,"h":332.34,"l":332.295,"n":26,"o":332.3138,"t":"2026-10-21T18:35:00Z","v":588,"vw":332.319395},{"c":332.505,"h":332.5199,"l":332.34,"n":31,"o":332.34,"t":"2026-10-21T18:40:00Z","v":980,"vw":332.404828},{"c":332.36,"h":332.51,"l":332.36,"n":60,"o":332.465,"t":"2026-10-21T18:45:00Z","v":2060,"vw":332.427569},{"c":332.5,"h":332.534,"l":332.27,"n":36,"o":332.32,"t":"2026-10-21T18:50:00Z","v":879,"vw":332.435572},{"c":332.17,"h":332.4975,"l":332.17,"n":50,"o":332.4975,"t":"2026-10-21T18:55:00Z","v":2456,"vw":332.285162},{"c":331.76,"h":332.1,"l":331.75,"n":68,"o":332.055,"t":"2026-10-21T19:00:00Z","v":4421,"vw":331.907984},{"c":331.9982,"h":331.9982,"l":331.79,"n":51,"o":331.885,"t":"2026-10-21T19:05:00Z","v":2054,"vw":331.923548},{"c":331.91,"h":331.99,"l":331.71,"n":41,"o":331.855,"t":"2026-10-21T19:10:00Z","v":1118,"vw":331.893583},{"c":332.11,"h":332.22,"l":332.0809,"n":57,"o":332.0809,"t":"2026-10-21T19:15:00Z","v":1057,"vw":332.163933},{"c":332.18,"h":332.2253,"l":332.0744,"n":49,"o":332.15,"t":"2026-10-21T19:20:00Z","v":2533,"vw":332.157862},{"c":332.62,"h":332.62,"l":332.48,"n":37,"o":332.48,"t":"2026-10-21T19:25:00Z","v":863,"vw":332.566667},{"c":332.43,"h":332.51,"l":332.3965,"n":39,"o":332.48,"t":"2026-10-21T19:30:00Z","v":1209,"vw":332.45247},{"c":332.33,"h":332.43,"l":332.26,"n":46,"o":332.43,"t":"2026-10-21T19:35:00Z","v":1703,"vw":332.374786},{"c":332.59,"h":332.6,"l":332.445,"n":90,"o":332.445,"t":"2026-10-21T19:40:00Z","v":2396,"vw":332.532802},{"c":332.675,"h":332.77,"l":332.53,"n":111,"o":332.59,"t":"2026-10-21T19:45:00Z","v":2807,"vw":332.634027},{"c":332.58,"h":332.805,"l":332.48,"n":130,"o":332.675,"t":"2026-10-21T19:50:00Z","v":5963,"vw":332.682206},{"c":332.29,"h":332.54,"l":332.19,"n":183,"o":332.53,"t":"2026-10-21T19:55:00Z","v":10464,"vw":332.349984},{"c":332.28,"h":332.28,"l":332.23,"n":12,"o":332.24,"t":"2026-10-21T20:00:00Z","v":5550,"vw":332.24122},{"c":332.2,"h":332.2,"l":332.2,"n":25,"o":332.2,"t":"2026-10-21T21:10:00Z","v":275,"vw":332.2},{"c":332.24,"h":332.24,"l":332.24,"n":6,"o":332.24,"t":"2026-10-21T23:50:00Z","v":130,"vw":332.24},{"c":334.46,"h":334.46,"l":334.44,"n":5,"o":334.44,"t":"2026-10-22T12:55:00Z","v":220,"vw":334.4525},{"c":332.65,"h":333.41,"l":332.52,"n":265,"o":333.32,"t":"2026-10-22T13:30:00Z","v":10589,"vw":333.148841},{"c":334.76,"h":334.76,"l":332.72,"n":158,"o":332.72,"t":"2026-10-22T13:35:00Z","v":5398,"vw":334.002502},{"c":334.54,"h":335.29,"l":334.48,"n":212,"o":334.9189,"t":"2026-10-22T13:40:00Z","v":4172,"vw":334.891993},{"c":333.96,"h":334.57,"l":333.64,"n":98,"o":334.49,"t":"2026-10-22T13:45:00Z","v":3706,"vw":334.085611},{"c":335.135,"h":335.455,"l":335.06,"n":47,"o":335.06,"t":"2026-10-22T13:50:00Z","v":1027,"vw":335.205148},{"c":335.125,"h":335.125,"l":334.73,"n":63,"o":335.0099,"t":"2026-10-22T13:55:00Z","v":1588,"vw":334.897761},{"c":335.4245,"h":335.7,"l":335.24,"n":127,"o":335.6799,"t":"2026-10-22T14:00:00Z","v":3140,"vw":335.54325},{"c":335.64,"h":335.64,"l":335.3125,"n":58,"o":335.39,"t":"2026-10-22T14:05:00Z","v":901,"vw":335.478796},{"c":335.69,"h":335.7799,"l":335.43,"n":63,"o":335.56,"t":"2026-10-22T14:10:00Z","v":1772,"vw":335.606139},{"c":336.01,"h":336.01,"l":335.4501,"n":44,"o":335.58,"t":"2026-10-22T14:15:00Z","v":597,"vw":335.762498},{"c":335.715,"h":335.99,"l":335.715,"n":49,"o":335.91,"t":"2026-10-22T14:20:00Z","v":813,"vw":335.926545},{"c":335.155,"h":335.75,"l":335.155,"n":63,"o":335.71,"t":"2026-10-22T14:25:00Z","v":2031,"vw":335.349419},{"c":334.99,"h":335.39,"l":334.745,"n":74,"o":335.39,"t":"2026-10-22T14:30:00Z","v":1259,"vw":334.970099},{"c":335.66,"h":335.88,"l":335.25,"n":44,"o":335.25,"t":"2026-10-22T14:35:00Z","v":1088,"vw":335.724066},{"c":335.63,"h":335.75,"l":335.55,"n":54,"o":335.7,"t":"2026-10-22T14:40:00Z","v":1634,"vw":335.673683},{"c":336.02,"h":336.02,"l":335.33,"n":61,"o":335.3365,"t":"2026-10-22T14:45:00Z","v":727,"vw":335.634566},{"c":336.22,"h":336.33,"l":336.165,"n":57,"o":336.19,"t":"2026-10-22T14:50:00Z","v":2475,"vw":336.258061},{"c":336.58,"h":336.58,"l":336.17,"n":85,"o":336.25,"t":"2026-10-22T14:55:00Z","v":1631,"vw":336.368443},{"c":336.5325,"h":336.59,"l":336.23,"n":129,"o":336.46,"t":"2026-10-22T15:00:00Z","v":2917,"vw":336.406955},{"c":336.73,"h":336.73,"l":336.505,"n":56,"o":336.51,"t":"2026-10-22T15:05:00Z","v":1197,"vw":336.603442},{"c":336.8,"h":336.87,"l":336.69,"n":77,"o":336.73,"t":"2026-10-22T15:10:00Z","v":1565,"vw":336.768636},{"c":336.95,"h":337.025,"l":336.76,"n":97,"o":336.82,"t":"2026-10-22T15:15:00Z","v":2372,"vw":336.838043},{"c":337.25,"h":337.28,"l":337.11,"n":55,"o":337.15,"t":"2026-10-22T15:20:00Z","v":1484,"vw":337.191976},{"c":337.17,"h":337.33,"l":337.16,"n":61,"o":337.33,"t":"2026-10-22T15:25:00Z","v":1212,"vw":337.221019},{"c":337.045,"h":337.249,"l":337,"n":65,"o":337.249,"t":"2026-10-22T15:30:00Z","v":1973,"vw":337.112929},{"c":336.86,"h":336.99,"l":336.7,"n":66,"o":336.97,"t":"2026-10-22T15:35:00Z","v":2130,"vw":336.8264},{"c":336.455,"h":336.86,"l":336.3,"n":102,"o":336.86,"t":"2026-10-22T15:40:00Z","v":3597,"vw":336.628106},{"c":336.36,"h":336.56,"l":336.275,"n":45,"o":336.49,"t":"2026-10-22T15:45:00Z","v":832,"vw":336.364411},{"c":336.4,"h":336.59,"l":336.39,"n":42,"o":336.39,"t":"2026-10-22T15:50:00Z","v":1143,"vw":336.465363},{"c":336.575,"h":336.605,"l":336.56,"n":29,"o":336.605,"t":"2026-10-22T15:55:00Z","v":426,"vw":336.57875},{"c":336.74,"h":336.74,"l":336.43,"n":48,"o":336.59,"t":"2026-10-22T16:00:00Z","v":1384,"vw":336.570721},{"c":336.81,"h":336.81,"l":336.43,"n":64,"o":336.65,"t":"2026-10-22T16:05:00Z","v":1262,"vw":336.622957},{"c":336.64,"h":336.69,"l":336.64,"n":21,"o":336.69,"t":"2026-10-22T16:10:00Z","v":250,"vw":336.656667},{"c":336.6899,"h":336.83,"l":336.63,"n":72,"o":336.63,"t":"2026-10-22T16:15:00Z","v":3769,"vw":336.743199},{"c":336.79,"h":336.81,"l":336.685,"n":61,"o":336.7,"t":"2026-10-22T16:20:00Z","v":1400,"vw":336.738581},{"c":337.4,"h":337.4,"l":336.72,"n":66,"o":336.74,"t":"2026-10-22T16:25:00Z","v":2290,"vw":337.018363},{"c":336.39,"h":337.615,"l":336.39,"n":99,"o":337.43,"t":"2026-10-22T16:30:00Z","v":2921,"vw":336.92589},{"c":334.51,"h":336.2,"l":334.51,"n":127,"o":336.14,"t":"2026-10-22T16:35:00Z","v":5168,"vw":335.249862},{"c":334.98,"h":334.98,"l":334.1313,"n":73,"o":334.51,"t":"2026-10-22T16:40:00Z","v":3405,"vw":334.484051},{"c":334.57,"h":334.62,"l":334.23,"n":97,"o":334.5403,"t":"2026-10-22T16:45:00Z","v":4333,"vw":334.405819},{"c":335.3905,"h":335.54,"l":334.27,"n":66,"o":334.415,"t":"2026-10-22T16:50:00Z","v":2177,"vw":334.637646},{"c":335.165,"h":335.38,"l":335.165,"n":42,"o":335.365,"t":"2026-10-22T16:55:00Z","v":812,"vw":335.329572},{"c":334.2,"h":334.945,"l":334.1401,"n":44,"o":334.945,"t":"2026-10-22T17:00:00Z","v":1260,"vw":334.483494},{"c":334.09,"h":334.15,"l":334,"n":69,"o":334.12,"t":"2026-10-22T17:05:00Z","v":1336,"vw":334.110362},{"c":334.23,"h":334.32,"l":334.01,"n":61,"o":334.015,"t":"2026-10-22T17:10:00Z","v":1964,"vw":334.121153},{"c":333.96,"h":334.24,"l":333.78,"n":75,"o":334.17,"t":"2026-10-22T17:15:00Z","v":4402,"vw":333.956116},{"c":334.33,"h":334.34,"l":334.01,"n":41,"o":334.08,"t":"2026-10-22T17:20:00Z","v":1290,"vw":334.108989},{"c":334.755,"h":334.755,"l":334.31,"n":23,"o":334.43,"t":"2026-10-22T17:25:00Z","v":350,"vw":334.474528},{"c":335.06,"h":335.06,"l":334.6798,"n":33,"o":334.74,"t":"2026-10-22T17:30:00Z","v":323,"vw":334.803405},{"c":335.57,"h":335.57,"l":335.33,"n":36,"o":335.395,"t":"2026-10-22T17:35:00Z","v":626,"vw":335.43008},{"c":335.65,"h":335.835,"l":335.63,"n":50,"o":335.7,"t":"2026-10-22T17:40:00Z","v":2185,"vw":335.672604},{"c":335.56,"h":335.6689,"l":335.37,"n":221,"o":335.6689,"t":"2026-10-22T17:45:00Z","v":1322,"vw":335.436315},{"c":335.36,"h":335.495,"l":335.24,"n":60,"o":335.495,"t":"2026-10-22T17:50:00Z","v":1516,"vw":335.362939},{"c":335.3,"h":335.4361,"l":335.3,"n":29,"o":335.4,"t":"2026-10-22T17:55:00Z","v":556,"vw":335.357453},{"c":334.8,"h":335.11,"l":334.8,"n":43,"o":335.11,"t":"2026-10-22T18:00:00Z","v":858,"vw":334.986666},{"c":335.42,"h":335.42,"l":334.92,"n":58,"o":334.92,"t":"2026-10-22T18:05:00Z","v":1575,"vw":335.235944},{"c":335.37,"h":335.53,"l":335.3532,"n":29,"o":335.3532,"t":"2026-10-22T18:10:00Z","v":550,"vw":335.441085},{"c":335.745,"h":335.77,"l":335.46,"n":44,"o":335.46,"t":"2026-10-22T18:15:00Z","v":867,"vw":335.592398},{"c":336.03,"h":336.0983,"l":336,"n":42,"o":336,"t":"2026-10-22T18:20:00Z","v":1216,"vw":336.040121},{"c":335.5,"h":335.98,"l":335.28,"n":100,"o":335.98,"t":"2026-10-22T18:25:00Z","v":2940,"vw":335.571768},{"c":335.59,"h":335.59,"l":335.12,"n":58,"o":335.26,"t":"2026-10-22T18:30:00Z","v":2044,"vw":335.25294},{"c":335.38,"h":335.72,"l":335.38,"n":57,"o":335.6101,"t":"2026-10-22T18:35:00Z","v":1268,"vw":335.590895},{"c":335.24,"h":335.43,"l":335.17,"n":36,"o":335.43,"t":"2026-10-22T18:40:00Z","v":767,"vw":335.298258},{"c":335.41,"h":335.47,"l":335.3,"n":57,"o":335.3,"t":"2026-10-22T18:45:00Z","v":1701,"vw":335.368137},{"c":335.49,"h":335.55,"l":335.4199,"n":58,"o":335.55,"t":"2026-10-22T18:50:00Z","v":1350,"vw":335.500309},{"c":335.73,"h":335.78,"l":335.45,"n":36,"o":335.45,"t":"2026-10-22T18:55:00Z","v":1072,"vw":335.621944},{"c":335.44,"h":335.78,"l":335.44,"n":63,"o":335.67,"t":"2026-10-22T19:00:00Z","v":3480,"vw":335.713367},{"c":336.13,"h":336.13,"l":335.54,"n":70,"o":335.54,"t":"2026-10-22T19:05:00Z","v":1276,"vw":335.766123},{"c":335.705,"h":335.91,"l":335.705,"n":68,"o":335.91,"t":"2026-10-22T19:10:00Z","v":1329,"vw":335.82102},{"c":336.08,"h":336.11,"l":335.65,"n":76,"o":335.65,"t":"2026-10-22T19:15:00Z","v":1608,"vw":335.948127},{"c":336.13,"h":336.26,"l":336.07,"n":51,"o":336.08,"t":"2026-10-22T19:20:00Z","v":1020,"vw":336.121551},{"c":336.05,"h":336.15,"l":335.9123,"n":65,"o":336.01,"t":"2026-10-22T19:25:00Z","v":1698,"vw":336.051195},{"c":336.34,"h":336.34,"l":335.87,"n":105,"o":335.98,"t":"2026-10-22T19:30:00Z","v":3160,"vw":336.061511},{"c":336.01,"h":336.195,"l":335.79,"n":87,"o":336.11,"t":"2026-10-22T19:35:00Z","v":3036,"vw":335.966267},{"c":336.03,"h":336.19,"l":335.9037,"n":83,"o":335.9037,"t":"2026-10-22T19:40:00Z","v":2916,"vw":336.074476},{"c":335.84,"h":336.0988,"l":335.7638,"n":79,"o":336.03,"t":"2026-10-22T19:45:00Z","v":2048,"vw":336.000243},{"c":335.78,"h":336.24,"l":335.76,"n":127,"o":336.19,"t":"2026-10-22T19:50:00Z","v":3628,"vw":335.948607},{"c":336.21,"h":336.36,"l":335.71,"n":182,"o":335.71,"t":"2026-10-22T19:55:00Z","v":5770,"vw":336.160206},{"c":336.26,"h":336.26,"l":336.26,"n":14,"o":336.26,"t":"2026-10-22T20:00:00Z","v":1629,"vw":336.26},{"c":335.72,"h":335.72,"l":335.72,"n":4,"o":335.72,"t":"2026-10-22T20:35:00Z","v":74,"vw":335.72},{"c":337,"h":337,"l":337,"n":2,"o":337,"t":"2026-10-22T21:10:00Z","v":150,"vw":337},{"c":338.75,"h":338.75,"l":338.75,"n":1,"o":338.75,"t":"2026-10-22T21:15:00Z","v":100,"vw":338.75},{"c":334.3,"h":334.3,"l":334.3,"n":1,"o":334.3,"t":"2026-10-22T22:00:00Z","v":50,"vw":334.3}],"history":[{"c":277.92,"h":280.9852,"l":277.6332,"n":4433,"o":280.48,"t":"2024-10-21T04:00:00Z","v":106751,"vw":278.816853},{"c":277.45,"h":277.8,"l":276.245,"n":3669,"o":276.43,"t":"2024-10-22T04:00:00Z","v":84402,"vw":277.060447},{"c":275.72,"h":276.92,"l":274.38,"n":4567,"o":276.56,"t":"2024-10-23T04:00:00Z","v":137886,"vw":275.109049},{"c":274.05,"h":276.95,"l":274.05,"n":3770,"o":275.92,"t":"2024-10-24T04:00:00Z","v":108930,"vw":275.454553},{"c":272.64,"h":275.07,"l":272.37,"n":4568,"o":275.04,"t":"2024-10-25T04:00:00Z","v":133755,"vw":273.517026},{"c":273.37,"h":274.61,"l":273.21,"n":3650,"o":273.43,"t":"2024-10-28T04:00:00Z","v":80351,"vw":273.614643},{"c":272.8,"h":274.2,"l":272.8,"n":3778,"o":273.17,"t":"2024-10-29T04:00:00Z","v":102162,"vw":273.444269},{"c":272.37,"h":272.65,"l":268.34,"n":5828,"o":269.11,"t":"2024-10-30T04:00:00Z","v":227763,"vw":270.941803},{"c":269.68,"h":271.595,"l":269.68,"n":4289,"o":270.82,"t":"2024-10-31T04:00:00Z","v":113168,"vw":270.932031},{"c":271.72,"h":272.7933,"l":270.9,"n":4660,"o":271.28,"t":"2024-11-01T04:00:00Z","v":182303,"vw":272.139214},{"c":270.31,"h":272.185,"l":269.86,"n":4411,"o":271.01,"t":"2024-11-04T05:00:00Z","v":118967,"vw":270.740446},{"c":272.6,"h":272.6,"l":268.88,"n":3828,"o":269.6,"t":"2024-11-05T05:00:00Z","v":111887,"vw":271.353483},{"c":273.56,"h":277.45,"l":271.9301,"n":6536,"o":277.45,"t":"2024-11-06T05:00:00Z","v":413471,"vw":273.77272},{"c":275.36,"h":275.77,"l":273.95,"n":4255,"o":274.87,"t":"2024-11-07T05:00:00Z","v":152164,"vw":274.925151},{"c":277.47,"h":278.6122,"l":275.57,"n":4054,"o":275.8,"t":"2024-11-08T05:00:00Z","v":137966,"vw":277.470617},{"c":276.16,"h":278.3336,"l":275.86,"n":5573,"o":277.22,"t":"2024-11-11T05:00:00Z","v":159451,"vw":277.114482},{"c":272.15,"h":276.24,"l":272.125,"n":10143,"o":275.46,"t":"2024-11-12T05:00:00Z","v":477255,"vw":273.480855},{"c":271.29,"h":273.18,"l":271.04,"n":3806,"o":272.35,"t":"2024-11-13T05:00:00Z","v":155228,"vw":271.707487},{"c":266.57,"h":270.865,"l":266.3901,"n":6116,"o":270.79,"t":"2024-11-14T05:00:00Z","v":306763,"vw":268.605116},{"c":260.77,"h":265.29,"l":260.625,"n":12070,"o":265.14,"t":"2024-11-15T05:00:00Z","v":694702,"vw":261.680822},{"c":260.78,"h":261.15,"l":259.83,"n":7300,"o":260.18,"t":"2024-11-18T05:00:00Z","v":311167,"vw":260.556545},{"c":260.25,"h":260.68,"l":257.82,"n":7761,"o":258.57,"t":"2024-11-19T05:00:00Z","v":455086,"vw":259.647374},{"c":263.01,"h":263.3,"l":260.1,"n":6489,"o":260.78,"t":"2024-11-20T05:00:00Z","v":308795,"vw":261.796953},{"c":265.37,"h":265.78,"l":261.926,"n":5590,"o":263.16,"t":"2024-11-21T05:00:00Z","v":256734,"vw":264.455098},{"c":265.83,"h":266.98,"l":265.535,"n":4617,"o":266.03,"t":"2024-11-22T05:00:00Z","v":258563,"vw":266.132134},{"c":268.46,"h":269.325,"l":267.28,"n":5607,"o":267.28,"t":"2024-11-25T05:00:00Z","v":250418,"vw":268.259349},{"c":269.92,"h":270.14,"l":267.2185,"n":4563,"o":269.17,"t":"2024-11-26T05:00:00Z","v":179311,"vw":268.838784},{"c":271.38,"h":272.6022,"l":270.3,"n":3947,"o":270.3,"t":"2024-11-27T05:00:00Z","v":177439,"vw":271.794247},{"c":272.24,"h":272.79,"l":271.3275,"n":2378,"o":271.6,"t":"2024-11-29T05:00:00Z","v":76423,"vw":272.206471},{"c":271.65,"h":272.16,"l":270.414,"n":6207,"o":272.16,"t":"2024-12-02T05:00:00Z","v":252926,"vw":271.47237},{"c":270.65,"h":271.9674,"l":270.65,"n":5187,"o":271.6,"t":"2024-12-03T05:00:00Z","v":247754,"vw":271.263465},{"c":270.98,"h":272.395,"l":270.2,"n":4314,"o":271.3,"t":"2024-12-04T05:00:00Z","v":146084,"vw":271.493435},{"c":267.86,"h":270.24,"l":267.44,"n":5798,"o":270.24,"t":"2024-12-05T05:00:00Z","v":214814,"vw":268.60633},{"c":266.95,"h":268.7382,"l":266.7,"n":4735,"o":268.5,"t":"2024-12-06T05:00:00Z","v":172455,"vw":267.523807},{"c":267.43,"h":268.33,"l":266.68,"n":5031,"o":267.26,"t":"2024-12-09T05:00:00Z","v":158619,"vw":267.528766},{"c":266.36,"h":268.22,"l":265.7353,"n":4949,"o":268.22,"t":"2024-12-10T05:00:00Z","v":186086,"vw":266.829402},{"c":263.3,"h":265.95,"l":263.1701,"n":6041,"o":265.91,"t":"2024-12-11T05:00:00Z","v":233729,"vw":263.995978},{"c":260.71,"h":263.83,"l":260.67,"n":6637,"o":263.02,"t":"2024-12-12T05:00:00Z","v":310510,"vw":262.059583},{"c":260.43,"h":261.14,"l":259.14,"n":6576,"o":260.46,"t":"2024-12-13T05:00:00Z","v":346935,"vw":260.531896},{"c":258.19,"h":261.85,"l":257.965,"n":8617,"o":260.36,"t":"2024-12-16T05:00:00Z","v":445491,"vw":259.917993},{"c":257.92,"h":259.6775,"l":256.8672,"n":9796,"o":256.99,"t":"2024-12-17T05:00:00Z","v":533392,"vw":257.996132},{"c":252.56,"h":258.0801,"l":252.36,"n":8052,"o":256.87,"t":"2024-12-18T05:00:00Z","v":326015,"vw":255.849554},{"c":250.81,"h":253.405,"l":250.07,"n":13121,"o":252.29,"t":"2024-12-19T05:00:00Z","v":1137097,"vw":250.901025},{"c":253.89,"h":256.2199,"l":251.94,"n":7843,"o":252.52,"t":"2024-12-20T05:00:00Z","v":457065,"vw":254.475704},{"c":256.19,"h":256.47,"l":253.04,"n":9071,"o":254.3,"t":"2024-12-23T05:00:00Z","v":479498,"vw":254.542526},{"c":257.03,"h":257.06,"l":254.9019,"n":4864,"o":255.86,"t":"2024-12-24T05:00:00Z","v":261295,"vw":256.323398},{"c":257.87,"h":257.9103,"l":256.03,"n":5753,"o":256.22,"t":"2024-12-26T05:00:00Z","v":249661,"vw":257.36778},{"c":256.38,"h":258.13,"l":255.1416,"n":7159,"o":256.41,"t":"2024-12-27T05:00:00Z","v":318644,"vw":256.148347},{"c":253.18,"h":254.8,"l":252.135,"n":8210,"o":254.8,"t":"2024-12-30T05:00:00Z","v":413362,"vw":253.320256},{"c":253.69,"h":254.9,"l":252.34,"n":6968,"o":253.69,"t":"2024-12-31T05:00:00Z","v":419277,"vw":253.281523},{"c":254.06,"h":256.04,"l":253.19,"n":8320,"o":254.98,"t":"2025-01-02T05:00:00Z","v":406859,"vw":254.455291},{"c":256.58,"h":257.34,"l":254.335,"n":6569,"o":254.62,"t":"2025-01-03T05:00:00Z","v":293151,"vw":256.057392},{"c":256.69,"h":258.79,"l":256.09,"n":6706,"o":256.61,"t":"2025-01-06T05:00:00Z","v":264183,"vw":257.442492},{"c":258.14,"h":260.45,"l":257.39,"n":7986,"o":257.45,"t":"2025-01-07T05:00:00Z","v":364261,"vw":258.653064},{"c":259.37,"h":259.75,"l":256.24,"n":5515,"o":258.33,"t":"2025-01-08T05:00:00Z","v":232560,"vw":258.770622},{"c":257.48,"h":259.6,"l":256.97,"n":7503,"o":257.81,"t":"2025-01-10T05:00:00Z","v":359541,"vw":258.076202},{"c":260.65,"h":261.21,"l":257.43,"n":8521,"o":257.67,"t":"2025-01-13T05:00:00Z","v":401599,"vw":259.366714},{"c":257.85,"h":260.67,"l":255.9,"n":7817,"o":260.67,"t":"2025-01-14T05:00:00Z","v":353813,"vw":257.641269},{"c":259.08,"h":260.34,"l":257.64,"n":9906,"o":259.15,"t":"2025-01-15T05:00:00Z","v":495293,"vw":259.27063},{"c":260.17,"h":260.49,"l":257.25,"n":5828,"o":258.28,"t":"2025-01-16T05:00:00Z","v":226947,"vw":259.388865},{"c":258.53,"h":260.55,"l":258.53,"n":6163,"o":259.94,"t":"2025-01-17T05:00:00Z","v":240972,"vw":259.792583},{"c":263.21,"h":263.21,"l":260.06,"n":8727,"o":260.06,"t":"2025-01-21T05:00:00Z","v":517089,"vw":261.921806},{"c":262.79,"h":263.68,"l":260.96,"n":6388,"o":261.93,"t":"2025-01-22T05:00:00Z","v":305304,"vw":262.867641},{"c":265.99,"h":266.22,"l":261.918,"n":7242,"o":263.07,"t":"2025-01-23T05:00:00Z","v":450935,"vw":263.91203},{"c":266.44,"h":267.115,"l":264.985,"n":8044,"o":265.1,"t":"2025-01-24T05:00:00Z","v":521570,"vw":266.260225},{"c":271.8,"h":271.95,"l":267.19,"n":7713,"o":267.19,"t":"2025-01-27T05:00:00Z","v":412758,"vw":270.712702},{"c":270.43,"h":272.5,"l":270.27,"n":6451,"o":271.94,"t":"2025-01-28T05:00:00Z","v":348806,"vw":271.089029},{"c":268.95,"h":270.53,"l":268.08,"n":5964,"o":269.52,"t":"2025-01-29T05:00:00Z","v":234237,"vw":269.535948},{"c":271.78,"h":272.79,"l":269.97,"n":5447,"o":269.97,"t":"2025-01-30T05:00:00Z","v":214618,"vw":271.794733},{"c":270.77,"h":274.18,"l":270.77,"n":7087,"o":272.56,"t":"2025-01-31T05:00:00Z","v":359178,"vw":272.590882},{"c":271.38,"h":272.73,"l":268.3584,"n":8579,"o":268.68,"t":"2025-02-03T05:00:00Z","v":374630,"vw":271.196531},{"c":270.85,"h":271.2623,"l":268.835,"n":5422,"o":268.85,"t":"2025-02-04T05:00:00Z","v":246475,"vw":269.97586},{"c":273.83,"h":274.19,"l":271.48,"n":10153,"o":271.48,"t":"2025-02-05T05:00:00Z","v":215167,"vw":273.034967},{"c":271.35,"h":273.77,"l":270.85,"n":6124,"o":273.53,"t":"2025-02-06T05:00:00Z","v":222287,"vw":272.463857},{"c":269.41,"h":272.5,"l":269.36,"n":5119,"o":271.5,"t":"2025-02-07T05:00:00Z","v":219965,"vw":270.536773},{"c":268.96,"h":269.95,"l":267.69,"n":5651,"o":269.95,"t":"2025-02-10T05:00:00Z","v":228727,"vw":268.665716},{"c":268.16,"h":268.79,"l":267.3301,"n":4683,"o":268.29,"t":"2025-02-11T05:00:00Z","v":161607,"vw":267.972265},{"c":267.94,"h":269.0652,"l":266.8907,"n":6098,"o":267.28,"t":"2025-02-12T05:00:00Z","v":318914,"vw":268.07659},{"c":269.25,"h":269.6958,"l":266.92,"n":4307,"o":268.51,"t":"2025-02-13T05:00:00Z","v":132405,"vw":268.736952},{"c":266.69,"h":269.88,"l":266.655,"n":4873,"o":269.54,"t":"2025-02-14T05:00:00Z","v":178783,"vw":268.566947},{"c":266.44,"h":267.11,"l":265.5,"n":6634,"o":265.5,"t":"2025-02-18T05:00:00Z","v":237267,"vw":266.159103},{"c":269.62,"h":269.62,"l":266.1,"n":5401,"o":266.1,"t":"2025-02-19T05:00:00Z","v":229500,"vw":268.256868},{"c":270.87,"h":270.87,"l":269.16,"n":5298,"o":269.16,"t":"2025-02-20T05:00:00Z","v":196413,"vw":270.146433},{"c":268.78,"h":270.02,"l":267.99,"n":6391,"o":267.99,"t":"2025-02-21T05:00:00Z","v":264930,"vw":269.099307},{"c":270.28,"h":271.73,"l":268.29,"n":7299,"o":269.05,"t":"2025-02-24T05:00:00Z","v":240476,"vw":270.39646},{"c":272.04,"h":272.295,"l":269.44,"n":5974,"o":270.62,"t":"2025-02-25T05:00:00Z","v":273548,"vw":270.811474},{"c":270.45,"h":272.34,"l":269.5609,"n":5245,"o":271.28,"t":"2025-02-26T05:00:00Z","v":203319,"vw":270.702768},{"c":268.69,"h":272.1,"l":268.61,"n":6063,"o":269.91,"t":"2025-02-27T05:00:00Z","v":241688,"vw":270.470786},{"c":271.85,"h":272.1,"l":267.35,"n":5409,"o":268.85,"t":"2025-02-28T05:00:00Z","v":184378,"vw":269.039549},{"c":271.8,"h":273.7248,"l":270.88,"n":6277,"o":271.99,"t":"2025-03-03T05:00:00Z","v":217552,"vw":272.219027},{"c":269.56,"h":272.36,"l":269.23,"n":6729,"o":271.75,"t":"2025-03-04T05:00:00Z","v":265465,"vw":270.796786},{"c":272.37,"h":272.78,"l":268.355,"n":4958,"o":268.46,"t":"2025-03-05T05:00:00Z","v":227447,"vw":271.367251},{"c":271.42,"h":272.32,"l":269.23,"n":9411,"o":270.97,"t":"2025-03-06T05:00:00Z","v":228610,"vw":270.904835},{"c":271.55,"h":273.34,"l":269.78,"n":4625,"o":270.41,"t":"2025-03-07T05:00:00Z","v":232277,"vw":271.756423},{"c":268.27,"h":272.1,"l":267.3963,"n":6151,"o":269.34,"t":"2025-03-10T04:00:00Z","v":247028,"vw":270.08618},{"c":265.74,"h":268.63,"l":263.98,"n":5781,"o":268.27,"t":"2025-03-11T04:00:00Z","v":215986,"vw":265.989428},{"c":263.44,"h":265.84,"l":262.59,"n":4701,"o":265.56,"t":"2025-03-12T04:00:00Z","v":193298,"vw":264.231306},{"c":261.62,"h":264,"l":260.94,"n":4184,"o":263.54,"t":"2025-03-13T04:00:00Z","v":150140,"vw":262.247165},{"c":264.06,"h":264.2841,"l":261.4,"n":3168,"o":261.95,"t":"2025-03-14T04:00:00Z","v":114663,"vw":263.327714},{"c":267.37,"h":268.1219,"l":263.62,"n":3749,"o":263.62,"t":"2025-03-17T04:00:00Z","v":114757,"vw":266.291795},{"c":267.13,"h":267.48,"l":265.9563,"n":3264,"o":267.48,"t":"2025-03-18T04:00:00Z","v":103057,"vw":266.765861},{"c":267.6,"h":268.34,"l":265.63,"n":3916,"o":267.47,"t":"2025-03-19T04:00:00Z","v":208629,"vw":267.010784},{"c":267.62,"h":269,"l":266.7701,"n":3209,"o":267.52,"t":"2025-03-20T04:00:00Z","v":110563,"vw":267.739662},{"c":266.94,"h":267.58,"l":265.5089,"n":3343,"o":266.58,"t":"2025-03-21T04:00:00Z","v":129026,"vw":266.499657},{"c":269.37,"h":269.86,"l":267.67,"n":3818,"o":268.21,"t":"2025-03-24T04:00:00Z","v":102354,"vw":269.07048},{"c":265.03,"h":269.39,"l":263.48,"n":4203,"o":269.39,"t":"2025-03-25T04:00:00Z","v":181786,"vw":265.557063},{"c":263.67,"h":265.91,"l":263.09,"n":3990,"o":265.27,"t":"2025-03-26T04:00:00Z","v":171701,"vw":264.608974},{"c":264.15,"h":264.9,"l":263.1804,"n":2866,"o":263.55,"t":"2025-03-27T04:00:00Z","v":138615,"vw":264.186351},{"c":262.9,"h":264.375,"l":262.65,"n":3770,"o":264.06,"t":"2025-03-28T04:00:00Z","v":256313,"vw":263.534372},{"c":264.73,"h":266,"l":260.23,"n":4264,"o":261.16,"t":"2025-03-31T04:00:00Z","v":179637,"vw":262.826473},{"c":259.93,"h":264.36,"l":259.165,"n":5297,"o":263.81,"t":"2025-04-01T04:00:00Z","v":184266,"vw":261.212474},{"c":261.92,"h":262.27,"l":258.08,"n":4983,"o":258.85,"t":"2025-04-02T04:00:00Z","v":152283,"vw":260.786815},{"c":259.09,"h":262.59,"l":259.07,"n":7234,"o":261.1,"t":"2025-04-03T04:00:00Z","v":318422,"vw":260.603797},{"c":244.93,"h":255.625,"l":244.87,"n":11043,"o":255.15,"t":"2025-04-04T04:00:00Z","v":611190,"vw":248.617879},{"c":243.59,"h":249.04,"l":234.41,"n":12993,"o":238.1,"t":"2025-04-07T04:00:00Z","v":1384644,"vw":242.0307},{"c":240.57,"h":252.3,"l":237.17,"n":10340,"o":252,"t":"2025-04-08T04:00:00Z","v":400425,"vw":243.480673},{"c":251.76,"h":252.34,"l":234.11,"n":14027,"o":235,"t":"2025-04-09T04:00:00Z","v":803520,"vw":243.67236},{"c":244.31,"h":249.1,"l":237.46,"n":9802,"o":248.97,"t":"2025-04-10T04:00:00Z","v":506456,"vw":243.461253},{"c":248.11,"h":249.1234,"l":241.94,"n":5343,"o":244.43,"t":"2025-04-11T04:00:00Z","v":226667,"vw":246.374598},{"c":251.42,"h":252.08,"l":248.44,"n":4723,"o":250.83,"t":"2025-04-14T04:00:00Z","v":185164,"vw":250.627328},{"c":249.89,"h":251.8764,"l":248.94,"n":4974,"o":251.76,"t":"2025-04-15T04:00:00Z","v":157008,"vw":250.212797},{"c":247.16,"h":250.8639,"l":245.91,"n":5531,"o":250.04,"t":"2025-04-16T04:00:00Z","v":241874,"vw":248.095619},{"c":246.13,"h":247.75,"l":245.11,"n":5360,"o":245.25,"t":"2025-04-17T04:00:00Z","v":259759,"vw":246.456804},{"c":240.75,"h":245.44,"l":239.1101,"n":6566,"o":245.06,"t":"2025-04-21T04:00:00Z","v":373990,"vw":241.366556},{"c":245.35,"h":245.76,"l":242.2169,"n":4590,"o":242.61,"t":"2025-04-22T04:00:00Z","v":297066,"vw":244.681299},{"c":246.87,"h":251.17,"l":246.35,"n":5078,"o":248.49,"t":"2025-04-23T04:00:00Z","v":242124,"vw":248.563327},{"c":250.44,"h":250.7,"l":246.49,"n":2841,"o":247.63,"t":"2025-04-24T04:00:00Z","v":104004,"vw":249.235638},{"c":251.47,"h":251.63,"l":247.68,"n":4245,"o":250.55,"t":"2025-04-25T04:00:00Z","v":145883,"vw":250.160998},{"c":252.47,"h":253.18,"l":250.37,"n":4494,"o":251.96,"t":"2025-04-28T04:00:00Z","v":163665,"vw":251.881141},{"c":254.01,"h":255.33,"l":251.0594,"n":4336,"o":252.24,"t":"2025-04-29T04:00:00Z","v":335570,"vw":253.536242},{"c":255.89,"h":256.64,"l":252.1892,"n":4344,"o":254.35,"t":"2025-04-30T04:00:00Z","v":157451,"vw":254.001718},{"c":249.69,"h":253.6,"l":249.46,"n":5184,"o":253.6,"t":"2025-05-01T04:00:00Z","v":215230,"vw":251.010509},{"c":253.23,"h":254.15,"l":251.65,"n":4713,"o":253.42,"t":"2025-05-02T04:00:00Z","v":241320,"vw":253.117849},{"c":252.46,"h":253.51,"l":251.77,"n":4699,"o":252.66,"t":"2025-05-05T04:00:00Z","v":197909,"vw":252.593203},{"c":245.25,"h":250.66,"l":244.8,"n":7227,"o":250.66,"t":"2025-05-06T04:00:00Z","v":432674,"vw":246.610972},{"c":247.13,"h":247.8896,"l":245.44,"n":4837,"o":246.1,"t":"2025-05-07T04:00:00Z","v":237298,"vw":246.684228},{"c":245.42,"h":247.6915,"l":244.44,"n":6485,"o":245.76,"t":"2025-05-08T04:00:00Z","v":286140,"vw":245.914947},{"c":242.7,"h":246.6448,"l":242.57,"n":5650,"o":245.96,"t":"2025-05-09T04:00:00Z","v":336150,"vw":244.108376},{"c":248.86,"h":249.2,"l":243.1,"n":7065,"o":243.28,"t":"2025-05-12T04:00:00Z","v":404723,"vw":247.331826},{"c":241.92,"h":245.64,"l":241.92,"n":11625,"o":245.64,"t":"2025-05-13T04:00:00Z","v":562564,"vw":243.376164},{"c":236.71,"h":243.095,"l":236.6,"n":13060,"o":242.4,"t":"2025-05-14T04:00:00Z","v":826282,"vw":238.330134},{"c":239.77,"h":239.77,"l":234.13,"n":10220,"o":236.12,"t":"2025-05-15T04:00:00Z","v":810376,"vw":237.562511},{"c":244.47,"h":244.52,"l":239.57,"n":6621,"o":240.15,"t":"2025-05-16T04:00:00Z","v":319966,"vw":242.516925},{"c":246.51,"h":246.62,"l":243.5,"n":8054,"o":243.9,"t":"2025-05-19T04:00:00Z","v":443027,"vw":244.87992},{"c":247.39,"h":248,"l":246.0803,"n":4860,"o":246.67,"t":"2025-05-20T04:00:00Z","v":195588,"vw":246.849188},{"c":241.33,"h":246.12,"l":241.33,"n":6270,"o":245.33,"t":"2025-05-21T04:00:00Z","v":274931,"vw":243.358333},{"c":239.58,"h":240.9273,"l":238.69,"n":5542,"o":239.7,"t":"2025-05-22T04:00:00Z","v":242050,"vw":239.939199},{"c":239.13,"h":239.67,"l":237.79,"n":5740,"o":238.2,"t":"2025-05-23T04:00:00Z","v":268602,"vw":238.597767},{"c":242.52,"h":242.991,"l":240.9614,"n":5364,"o":241.3,"t":"2025-05-27T04:00:00Z","v":212093,"vw":242.169361},{"c":241.13,"h":243.1838,"l":240.635,"n":4585,"o":242.32,"t":"2025-05-28T04:00:00Z","v":271905,"vw":241.956037},{"c":243.32,"h":243.92,"l":241.48,"n":5453,"o":241.92,"t":"2025-05-29T04:00:00Z","v":283423,"vw":242.873826},{"c":243.75,"h":244.88,"l":240.35,"n":4792,"o":242.65,"t":"2025-05-30T04:00:00Z","v":227077,"vw":243.217197},{"c":244.28,"h":244.28,"l":241,"n":5961,"o":243.19,"t":"2025-06-02T04:00:00Z","v":361209,"vw":243.228947},{"c":245.02,"h":245.95,"l":242.46,"n":6025,"o":243.72,"t":"2025-06-03T04:00:00Z","v":299715,"vw":244.526541},{"c":245.49,"h":247.4999,"l":245.49,"n":4571,"o":245.72,"t":"2025-06-04T04:00:00Z","v":238621,"vw":246.626272},{"c":245.35,"h":246.7844,"l":244.23,"n":4718,"o":246.02,"t":"2025-06-05T04:00:00Z","v":225379,"vw":245.679989},{"c":247.67,"h":248.51,"l":246.55,"n":5477,"o":246.55,"t":"2025-06-06T04:00:00Z","v":218716,"vw":247.535413},{"c":247.35,"h":248.49,"l":245.9649,"n":6610,"o":247.79,"t":"2025-06-09T04:00:00Z","v":547543,"vw":247.67138},{"c":250.22,"h":250.895,"l":247.67,"n":4779,"o":247.67,"t":"2025-06-10T04:00:00Z","v":605396,"vw":249.744},{"c":250,"h":251.76,"l":249.375,"n":5325,"o":250.1,"t":"2025-06-11T04:00:00Z","v":307392,"vw":250.598734},{"c":251.57,"h":251.58,"l":249.49,"n":4074,"o":249.99,"t":"2025-06-12T04:00:00Z","v":208493,"vw":250.904871},{"c":250.27,"h":252.36,"l":249.45,"n":7480,"o":249.56,"t":"2025-06-13T04:00:00Z","v":534673,"vw":251.138707},{"c":249.63,"h":251.54,"l":248.28,"n":5524,"o":250.88,"t":"2025-06-16T04:00:00Z","v":261984,"vw":249.979876},{"c":245.67,"h":249.095,"l":245.41,"n":6289,"o":248.21,"t":"2025-06-17T04:00:00Z","v":337172,"vw":247.239613},{"c":245.45,"h":247.05,"l":244.215,"n":5031,"o":245.8,"t":"2025-06-18T04:00:00Z","v":310657,"vw":245.946825},{"c":244.29,"h":246.51,"l":243.96,"n":5689,"o":246.18,"t":"2025-06-20T04:00:00Z","v":257585,"vw":244.770985},{"c":244.53,"h":245.4,"l":242.21,"n":6216,"o":244.25,"t":"2025-06-23T04:00:00Z","v":309309,"vw":244.046657},{"c":247.79,"h":248.2801,"l":244.49,"n":4695,"o":245.41,"t":"2025-06-24T04:00:00Z","v":224148,"vw":246.215469},{"c":247.71,"h":248.49,"l":245.97,"n":5276,"o":247.33,"t":"2025-06-25T04:00:00Z","v":274060,"vw":247.376901},{"c":247.3,"h":249.01,"l":246.5501,"n":5942,"o":247.38,"t":"2025-06-26T04:00:00Z","v":263659,"vw":247.639757},{"c":246.96,"h":249.1561,"l":246.45,"n":5166,"o":247.65,"t":"2025-06-27T04:00:00Z","v":257534,"vw":247.931278},{"c":248.34,"h":248.73,"l":246.93,"n":5143,"o":247.16,"t":"2025-06-30T04:00:00Z","v":266822,"vw":247.705941},{"c":251.27,"h":253.28,"l":247.91,"n":7176,"o":248.02,"t":"2025-07-01T04:00:00Z","v":268666,"vw":251.034635},{"c":249.59,"h":250.855,"l":249.29,"n":6245,"o":250.39,"t":"2025-07-02T04:00:00Z","v":291677,"vw":249.86336},{"c":249.97,"h":250.27,"l":249.0431,"n":3878,"o":249.98,"t":"2025-07-03T04:00:00Z","v":131997,"vw":249.831996},{"c":247.49,"h":249.4,"l":246.16,"n":9530,"o":249.34,"t":"2025-07-07T04:00:00Z","v":393156,"vw":248.080095},{"c":248.62,"h":250.79,"l":246.91,"n":7086,"o":247.31,"t":"2025-07-08T04:00:00Z","v":321162,"vw":249.179204},{"c":250.28,"h":250.71,"l":248.16,"n":5279,"o":249.11,"t":"2025-07-09T04:00:00Z","v":291994,"vw":249.131334},{"c":251.66,"h":253.695,"l":249.34,"n":4597,"o":250.1,"t":"2025-07-10T04:00:00Z","v":188111,"vw":251.884701},{"c":249.12,"h":250.74,"l":247.985,"n":5189,"o":250.74,"t":"2025-07-11T04:00:00Z","v":224672,"vw":248.997706},{"c":249.32,"h":249.72,"l":248.09,"n":5488,"o":248.23,"t":"2025-07-14T04:00:00Z","v":225907,"vw":249.142925},{"c":244.58,"h":250.28,"l":244.5,"n":7495,"o":250.15,"t":"2025-07-15T04:00:00Z","v":305367,"vw":246.049253},{"c":247.58,"h":247.91,"l":245.79,"n":5552,"o":245.79,"t":"2025-07-16T04:00:00Z","v":242391,"vw":247.016157},{"c":245.21,"h":246.8,"l":244.61,"n":6897,"o":246.42,"t":"2025-07-17T04:00:00Z","v":309605,"vw":245.513867},{"c":243.33,"h":246.01,"l":243.101,"n":7016,"o":246,"t":"2025-07-18T04:00:00Z","v":311959,"vw":244.487515},{"c":241.95,"h":244.39,"l":241.909,"n":7412,"o":243.61,"t":"2025-07-21T04:00:00Z","v":301999,"vw":243.032194},{"c":246.37,"h":246.88,"l":242.76,"n":7224,"o":242.76,"t":"2025-07-22T04:00:00Z","v":353756,"vw":245.712812},{"c":251.4,"h":251.47,"l":248.71,"n":7758,"o":249.04,"t":"2025-07-23T04:00:00Z","v":339140,"vw":250.283125},{"c":250.14,"h":252.38,"l":249.9201,"n":5434,"o":250.86,"t":"2025-07-24T04:00:00Z","v":222169,"vw":250.884981},{"c":251.51,"h":251.8,"l":250.14,"n":4442,"o":250.99,"t":"2025-07-25T04:00:00Z","v":174118,"vw":250.896979},{"c":249.41,"h":251.46,"l":248.94,"n":5945,"o":251.21,"t":"2025-07-28T04:00:00Z","v":240491,"vw":250.496757},{"c":247.72,"h":249.09,"l":245.76,"n":6234,"o":247.47,"t":"2025-07-29T04:00:00Z","v":252849,"vw":247.891308},{"c":247.54,"h":249.53,"l":246.58,"n":5895,"o":248.45,"t":"2025-07-30T04:00:00Z","v":376556,"vw":248.250433},{"c":241.48,"h":247.32,"l":240.68,"n":9670,"o":245.83,"t":"2025-07-31T04:00:00Z","v":395094,"vw":244.743097},{"c":242.41,"h":242.81,"l":240.2,"n":8909,"o":241.11,"t":"2025-08-01T04:00:00Z","v":375106,"vw":241.835034},{"c":245.95,"h":246.01,"l":242.7768,"n":7182,"o":242.89,"t":"2025-08-04T04:00:00Z","v":254171,"vw":244.884543},{"c":245.19,"h":246,"l":244.285,"n":6280,"o":245.05,"t":"2025-08-05T04:00:00Z","v":283206,"vw":245.127401},{"c":241.6,"h":244.08,"l":241.18,"n":7695,"o":244.08,"t":"2025-08-06T04:00:00Z","v":310710,"vw":242.222262},{"c":239.12,"h":240.995,"l":237.2312,"n":11781,"o":240.33,"t":"2025-08-07T04:00:00Z","v":660792,"vw":238.342959},{"c":241.16,"h":241.56,"l":239.6,"n":6454,"o":239.99,"t":"2025-08-08T04:00:00Z","v":286313,"vw":240.918777},{"c":241.35,"h":243,"l":241.12,"n":5908,"o":241.28,"t":"2025-08-11T04:00:00Z","v":320675,"vw":241.846541},{"c":243.45,"h":243.56,"l":241.2,"n":6155,"o":241.68,"t":"2025-08-12T04:00:00Z","v":848163,"vw":242.467262},{"c":247.64,"h":247.85,"l":244.47,"n":6476,"o":244.51,"t":"2025-08-13T04:00:00Z","v":382191,"vw":246.725229},{"c":248.61,"h":248.95,"l":245.94,"n":6259,"o":246.85,"t":"2025-08-14T04:00:00Z","v":260972,"vw":247.628793},{"c":252.54,"h":253.21,"l":250.67,"n":6860,"o":251.25,"t":"2025-08-15T04:00:00Z","v":303522,"vw":252.144548},{"c":252.03,"h":254.28,"l":251.96,"n":5763,"o":252.93,"t":"2025-08-18T04:00:00Z","v":285272,"vw":253.047705},{"c":253.21,"h":254.26,"l":251.78,"n":5517,"o":252,"t":"2025-08-19T04:00:00Z","v":259261,"vw":253.052064},{"c":254.63,"h":255.44,"l":253.5,"n":5457,"o":253.5,"t":"2025-08-20T04:00:00Z","v":218991,"vw":254.383166},{"c":254.08,"h":256.355,"l":253.73,"n":4736,"o":253.97,"t":"2025-08-21T04:00:00Z","v":206366,"vw":255.099734},{"c":256.46,"h":257.733,"l":255.51,"n":6681,"o":255.51,"t":"2025-08-22T04:00:00Z","v":380002,"vw":256.663693},{"c":252.63,"h":256.55,"l":252.5103,"n":6637,"o":256.17,"t":"2025-08-25T04:00:00Z","v":222816,"vw":253.802236},{"c":254.31,"h":254.55,"l":253.0618,"n":5362,"o":253.24,"t":"2025-08-26T04:00:00Z","v":181073,"vw":253.905256},{"c":254.42,"h":255.565,"l":253.93,"n":4082,"o":254.34,"t":"2025-08-27T04:00:00Z","v":154519,"vw":254.561186},{"c":253.56,"h":254.32,"l":252.45,"n":4234,"o":254.32,"t":"2025-08-28T04:00:00Z","v":163075,"vw":253.195252},{"c":255.08,"h":255.08,"l":253.55,"n":3946,"o":253.55,"t":"2025-08-29T04:00:00Z","v":159747,"vw":254.326389},{"c":255.65,"h":256.15,"l":253.96,"n":6480,"o":254.19,"t":"2025-09-02T04:00:00Z","v":277377,"vw":255.118297},{"c":254.73,"h":256.47,"l":253.47,"n":5787,"o":255.02,"t":"2025-09-03T04:00:00Z","v":220818,"vw":254.803905},{"c":255.72,"h":255.74,"l":253.44,"n":4466,"o":254.56,"t":"2025-09-04T04:00:00Z","v":206078,"vw":255.069443},{"c":257,"h":257.595,"l":255.705,"n":4885,"o":255.72,"t":"2025-09-05T04:00:00Z","v":193901,"vw":256.618615},{"c":256.73,"h":256.8699,"l":254.25,"n":4786,"o":256.5,"t":"2025-09-08T04:00:00Z","v":224910,"vw":255.867237},{"c":258.21,"h":258.67,"l":256.56,"n":4309,"o":257.18,"t":"2025-09-09T04:00:00Z","v":182379,"vw":257.746532},{"c":255.59,"h":257.65,"l":254.7301,"n":4385,"o":257.65,"t":"2025-09-10T04:00:00Z","v":177551,"vw":255.714619},{"c":259.95,"h":260.53,"l":256.37,"n":4280,"o":256.51,"t":"2025-09-11T04:00:00Z","v":216875,"vw":259.348017},{"c":256.92,"h":259.77,"l":256.92,"n":3657,"o":259.18,"t":"2025-09-12T04:00:00Z","v":161387,"vw":258.04126},{"c":254.71,"h":257.605,"l":254.36,"n":5542,"o":257.23,"t":"2025-09-15T04:00:00Z","v":563917,"vw":255.285117},{"c":254.81,"h":255.55,"l":254.1,"n":4636,"o":254.56,"t":"2025-09-16T04:00:00Z","v":211471,"vw":254.972137},{"c":255.26,"h":257.66,"l":254.58,"n":4774,"o":255.4,"t":"2025-09-17T04:00:00Z","v":308164,"vw":256.093078},{"c":256.58,"h":256.9,"l":255.47,"n":4492,"o":255.5,"t":"2025-09-18T04:00:00Z","v":211590,"vw":256.345019},{"c":255.85,"h":257.14,"l":255.85,"n":4145,"o":257.14,"t":"2025-09-19T04:00:00Z","v":186784,"vw":256.367704},{"c":256.13,"h":257.1451,"l":254.63,"n":5723,"o":255.31,"t":"2025-09-22T04:00:00Z","v":239422,"vw":256.23427},{"c":256.45,"h":257.5,"l":255.49,"n":5277,"o":255.49,"t":"2025-09-23T04:00:00Z","v":190156,"vw":256.751389},{"c":254.39,"h":255.665,"l":254.01,"n":4446,"o":255.37,"t":"2025-09-24T04:00:00Z","v":212559,"vw":254.6214},{"c":250.29,"h":253.82,"l":249.57,"n":7651,"o":253.82,"t":"2025-09-25T04:00:00Z","v":362866,"vw":250.611307},{"c":253.2,"h":253.3,"l":251.2391,"n":6552,"o":251.89,"t":"2025-09-26T04:00:00Z","v":368291,"vw":252.170426},{"c":253.95,"h":254.09,"l":251.9,"n":4420,"o":253.52,"t":"2025-09-29T04:00:00Z","v":237382,"vw":253.561561},{"c":259.6,"h":260.01,"l":253.68,"n":7051,"o":253.68,"t":"2025-09-30T04:00:00Z","v":335388,"vw":257.500994},{"c":266.69,"h":267.25,"l":260.42,"n":8827,"o":260.86,"t":"2025-10-01T04:00:00Z","v":369093,"vw":264.766572},{"c":266.54,"h":266.81,"l":264.75,"n":6251,"o":264.75,"t":"2025-10-02T04:00:00Z","v":389176,"vw":265.956484},{"c":269.57,"h":271.86,"l":267.3,"n":7227,"o":267.3,"t":"2025-10-03T04:00:00Z","v":494233,"vw":269.526274},{"c":268.47,"h":270,"l":268.19,"n":7041,"o":269.77,"t":"2025-10-06T04:00:00Z","v":720848,"vw":268.848566},{"c":268.56,"h":269,"l":267.16,"n":4372,"o":268.47,"t":"2025-10-07T04:00:00Z","v":152360,"vw":268.281634},{"c":269.31,"h":270.15,"l":268.3331,"n":3623,"o":269.18,"t":"2025-10-08T04:00:00Z","v":129216,"vw":269.631796},{"c":269,"h":270.8399,"l":268.54,"n":3301,"o":269.99,"t":"2025-10-09T04:00:00Z","v":127442,"vw":269.301497},{"c":264.73,"h":269.86,"l":264.4111,"n":4993,"o":269.86,"t":"2025-10-10T04:00:00Z","v":135539,"vw":266.546396},{"c":264.7,"h":266.31,"l":264.14,"n":4869,"o":264.63,"t":"2025-10-13T04:00:00Z","v":176699,"vw":265.218787},{"c":265.41,"h":266.4599,"l":263,"n":4226,"o":263.49,"t":"2025-10-14T04:00:00Z","v":135546,"vw":264.589854},{"c":266.48,"h":267.61,"l":264.3509,"n":3893,"o":265.09,"t":"2025-10-15T04:00:00Z","v":124406,"vw":266.312927},{"c":266.17,"h":268.81,"l":265.43,"n":5236,"o":267.32,"t":"2025-10-16T04:00:00Z","v":230307,"vw":266.56236},{"c":267.5,"h":267.87,"l":264.73,"n":5038,"o":264.93,"t":"2025-10-17T04:00:00Z","v":184699,"vw":266.744727},{"c":270.68,"h":271.16,"l":268.46,"n":5510,"o":268.46,"t":"2025-10-20T04:00:00Z","v":122473,"vw":269.956504},{"c":271,"h":272.18,"l":269.85,"n":6072,"o":271.2,"t":"2025-10-21T04:00:00Z","v":337614,"vw":271.359705},{"c":271.96,"h":273.32,"l":271.565,"n":5473,"o":272.53,"t":"2025-10-22T04:00:00Z","v":237292,"vw":272.441255},{"c":272.45,"h":273.02,"l":271.14,"n":3866,"o":271.53,"t":"2025-10-23T04:00:00Z","v":159676,"vw":272.203393},{"c":272.65,"h":273.92,"l":272.53,"n":3576,"o":273.05,"t":"2025-10-24T04:00:00Z","v":109798,"vw":273.187807},{"c":273.77,"h":273.88,"l":271.8631,"n":5218,"o":272.84,"t":"2025-10-27T04:00:00Z","v":142083,"vw":272.876666},{"c":271.96,"h":274,"l":271.6021,"n":5705,"o":274,"t":"2025-10-28T04:00:00Z","v":273864,"vw":272.263862},{"c":269.57,"h":272.2764,"l":268.67,"n":5109,"o":271.56,"t":"2025-10-29T04:00:00Z","v":205738,"vw":270.584091},{"c":269.91,"h":272.025,"l":269.0538,"n":6684,"o":269.19,"t":"2025-10-30T04:00:00Z","v":260085,"vw":270.380696},{"c":270.38,"h":270.74,"l":267.65,"n":4592,"o":268.19,"t":"2025-10-31T04:00:00Z","v":178930,"vw":269.526013},{"c":270.13,"h":270.6025,"l":266.955,"n":5476,"o":269.77,"t":"2025-11-03T05:00:00Z","v":235720,"vw":269.070125},{"c":270.8,"h":272.13,"l":268.395,"n":5836,"o":268.59,"t":"2025-11-04T05:00:00Z","v":194026,"vw":270.688999},{"c":272.16,"h":273.23,"l":269.78,"n":4335,"o":270.17,"t":"2025-11-05T05:00:00Z","v":249337,"vw":271.908429},{"c":272.22,"h":272.68,"l":270.61,"n":4398,"o":271.44,"t":"2025-11-06T05:00:00Z","v":167093,"vw":271.710136},{"c":272.67,"h":272.67,"l":269.78,"n":5170,"o":271.83,"t":"2025-11-07T05:00:00Z","v":147530,"vw":271.082354},{"c":274.79,"h":275.07,"l":272.05,"n":5152,"o":272.05,"t":"2025-11-10T05:00:00Z","v":165267,"vw":274.001911},{"c":281.28,"h":281.32,"l":275.27,"n":5423,"o":275.27,"t":"2025-11-11T05:00:00Z","v":214055,"vw":279.028194},{"c":284.5,"h":285.19,"l":281.26,"n":6104,"o":281.49,"t":"2025-11-12T05:00:00Z","v":239743,"vw":284.093933},{"c":283.75,"h":287.05,"l":282.57,"n":7715,"o":283.48,"t":"2025-11-13T05:00:00Z","v":310836,"vw":285.30604},{"c":282.54,"h":284.39,"l":280.948,"n":6420,"o":282.29,"t":"2025-11-14T05:00:00Z","v":234768,"vw":282.85736},{"c":282.25,"h":285.31,"l":281.34,"n":13445,"o":281.72,"t":"2025-11-17T05:00:00Z","v":586867,"vw":283.487616},{"c":283.9,"h":285.01,"l":281.66,"n":7608,"o":282.22,"t":"2025-11-18T05:00:00Z","v":314530,"vw":283.584847},{"c":283.56,"h":284.3198,"l":282.1201,"n":5763,"o":283.64,"t":"2025-11-19T05:00:00Z","v":225273,"vw":283.484843},{"c":281.77,"h":285.96,"l":281.495,"n":7795,"o":284.18,"t":"2025-11-20T05:00:00Z","v":420802,"vw":283.028199},{"c":287.78,"h":289.75,"l":282.17,"n":11127,"o":282.39,"t":"2025-11-21T05:00:00Z","v":383557,"vw":287.330245},{"c":289.89,"h":291.03,"l":288.07,"n":7364,"o":288.83,"t":"2025-11-24T05:00:00Z","v":247647,"vw":289.776878},{"c":296.03,"h":296.2125,"l":290.81,"n":9273,"o":290.81,"t":"2025-11-25T05:00:00Z","v":410723,"vw":295.055044},{"c":295.79,"h":296.51,"l":295.28,"n":7227,"o":295.58,"t":"2025-11-26T05:00:00Z","v":218665,"vw":295.962634},{"c":294.53,"h":295.63,"l":293.6902,"n":6439,"o":295.63,"t":"2025-11-28T05:00:00Z","v":239231,"vw":294.29064},{"c":290.22,"h":294.6,"l":289.97,"n":10181,"o":293.38,"t":"2025-12-01T05:00:00Z","v":475760,"vw":291.853788},{"c":288.3,"h":290.52,"l":288.09,"n":8499,"o":290.2,"t":"2025-12-02T05:00:00Z","v":306923,"vw":289.040168},{"c":289.94,"h":290.78,"l":288.83,"n":8589,"o":288.83,"t":"2025-12-03T05:00:00Z","v":215587,"vw":289.888642},{"c":288.33,"h":289.9,"l":287.495,"n":10807,"o":289.8,"t":"2025-12-04T05:00:00Z","v":338438,"vw":288.251852},{"c":287.2,"h":289.51,"l":286.745,"n":6620,"o":289.18,"t":"2025-12-05T05:00:00Z","v":194922,"vw":287.746573},{"c":284.05,"h":287.785,"l":283.72,"n":6481,"o":287.59,"t":"2025-12-08T05:00:00Z","v":188786,"vw":284.775786},{"c":281.11,"h":286.035,"l":281,"n":6723,"o":284.9,"t":"2025-12-09T05:00:00Z","v":277472,"vw":283.682783},{"c":284.75,"h":284.955,"l":281.055,"n":7705,"o":281.95,"t":"2025-12-10T05:00:00Z","v":356507,"vw":283.884109},{"c":287.29,"h":288.36,"l":285,"n":5438,"o":285.7,"t":"2025-12-11T05:00:00Z","v":209637,"vw":286.928309},{"c":287.9,"h":288.84,"l":286.796,"n":5009,"o":287.56,"t":"2025-12-12T05:00:00Z","v":211310,"vw":287.571037},{"c":291.12,"h":291.41,"l":288.65,"n":6226,"o":288.79,"t":"2025-12-15T05:00:00Z","v":287113,"vw":290.41182},{"c":287.72,"h":290.96,"l":285.89,"n":8170,"o":290.85,"t":"2025-12-16T05:00:00Z","v":315231,"vw":287.879963},{"c":285.2,"h":287.3275,"l":285.05,"n":5633,"o":286.08,"t":"2025-12-17T05:00:00Z","v":189268,"vw":286.049898},{"c":285.08,"h":287.52,"l":284.75,"n":5023,"o":285.08,"t":"2025-12-18T05:00:00Z","v":216512,"vw":285.78844},{"c":287.45,"h":288.839,"l":285.17,"n":6737,"o":285.17,"t":"2025-12-19T05:00:00Z","v":384328,"vw":287.721313},{"c":289.79,"h":289.91,"l":286.9,"n":6901,"o":287.55,"t":"2025-12-22T05:00:00Z","v":293165,"vw":289.227961},{"c":289.02,"h":290.29,"l":288.35,"n":4792,"o":288.77,"t":"2025-12-23T05:00:00Z","v":145921,"vw":289.192373},{"c":290.45,"h":290.71,"l":289.23,"n":4445,"o":289.23,"t":"2025-12-24T05:00:00Z","v":156254,"vw":290.320448},{"c":290.7,"h":290.79,"l":289.53,"n":4771,"o":290.45,"t":"2025-12-26T05:00:00Z","v":148887,"vw":290.044417},{"c":289.99,"h":291.3499,"l":289.745,"n":23795,"o":290.49,"t":"2025-12-29T05:00:00Z","v":1292441,"vw":290.145769},{"c":289.46,"h":290.16,"l":288.565,"n":4693,"o":289.72,"t":"2025-12-30T05:00:00Z","v":157973,"vw":289.396603},{"c":287.85,"h":289.46,"l":287.72,"n":4176,"o":289.06,"t":"2025-12-31T05:00:00Z","v":129718,"vw":288.803912},{"c":288.75,"h":288.92,"l":285.73,"n":7303,"o":288.07,"t":"2026-01-02T05:00:00Z","v":230179,"vw":287.837784},{"c":288.32,"h":288.565,"l":284.38,"n":10569,"o":287.05,"t":"2026-01-05T05:00:00Z","v":298614,"vw":286.896215},{"c":293.91,"h":294.32,"l":288.54,"n":7909,"o":288.54,"t":"2026-01-06T05:00:00Z","v":468100,"vw":293.271472},{"c":297.26,"h":298.6068,"l":294.87,"n":7068,"o":295,"t":"2026-01-07T05:00:00Z","v":311333,"vw":297.05599},{"c":294.29,"h":298.43,"l":293.1439,"n":5695,"o":296.51,"t":"2026-01-08T05:00:00Z","v":225096,"vw":295.898209},{"c":292.97,"h":295.86,"l":292.85,"n":7562,"o":294.99,"t":"2026-01-09T05:00:00Z","v":378494,"vw":294.822592},{"c":292.57,"h":293,"l":290,"n":7149,"o":292.66,"t":"2026-01-12T05:00:00Z","v":227765,"vw":291.419479},{"c":291.37,"h":293.04,"l":289.4,"n":5789,"o":293.04,"t":"2026-01-13T05:00:00Z","v":207621,"vw":291.217977},{"c":293.52,"h":293.64,"l":290.93,"n":4899,"o":291.36,"t":"2026-01-14T05:00:00Z","v":182959,"vw":291.916229},{"c":291.96,"h":293.2,"l":289.35,"n":5900,"o":292.67,"t":"2026-01-15T05:00:00Z","v":198780,"vw":291.110295},{"c":289.71,"h":292,"l":289.7,"n":5436,"o":291.62,"t":"2026-01-16T05:00:00Z","v":173640,"vw":290.812949},{"c":289.36,"h":290.02,"l":284.84,"n":8333,"o":286.33,"t":"2026-01-20T05:00:00Z","v":253084,"vw":288.483606},{"c":294.37,"h":294.765,"l":289.12,"n":6371,"o":289.12,"t":"2026-01-21T05:00:00Z","v":257343,"vw":292.579599},{"c":294.94,"h":296.59,"l":293.32,"n":6261,"o":293.92,"t":"2026-01-22T05:00:00Z","v":218852,"vw":295.595128},{"c":292.73,"h":295,"l":291.5491,"n":6548,"o":294.47,"t":"2026-01-23T05:00:00Z","v":272913,"vw":292.97484},{"c":293.87,"h":294.244,"l":291.33,"n":6385,"o":292.46,"t":"2026-01-26T05:00:00Z","v":261853,"vw":293.640963},{"c":289.51,"h":292.269,"l":288.9,"n":8592,"o":290.09,"t":"2026-01-27T05:00:00Z","v":344757,"vw":290.475898},{"c":286.84,"h":288.93,"l":285.81,"n":6955,"o":288.01,"t":"2026-01-28T05:00:00Z","v":224326,"vw":287.024136},{"c":286.08,"h":287.57,"l":285.435,"n":5239,"o":286.61,"t":"2026-01-29T05:00:00Z","v":181541,"vw":286.458542},{"c":287.28,"h":287.78,"l":284.77,"n":5479,"o":286.67,"t":"2026-01-30T05:00:00Z","v":171814,"vw":286.355426},{"c":289.01,"h":289.43,"l":286.23,"n":5509,"o":286.23,"t":"2026-02-02T05:00:00Z","v":213269,"vw":288.520957},{"c":286.34,"h":291.66,"l":285.66,"n":8666,"o":287.66,"t":"2026-02-03T05:00:00Z","v":321167,"vw":287.845416},{"c":288.85,"h":290.05,"l":286.31,"n":7559,"o":287.83,"t":"2026-02-04T05:00:00Z","v":396420,"vw":289.236157},{"c":285.92,"h":290.55,"l":285.71,"n":6361,"o":287.65,"t":"2026-02-05T05:00:00Z","v":189270,"vw":287.579122},{"c":291.2,"h":291.45,"l":288.36,"n":4766,"o":288.36,"t":"2026-02-06T05:00:00Z","v":124494,"vw":290.208096},{"c":288.95,"h":291.89,"l":288.31,"n":6786,"o":290.98,"t":"2026-02-09T05:00:00Z","v":224483,"vw":289.175837},{"c":287.56,"h":290.325,"l":287.34,"n":5020,"o":289.49,"t":"2026-02-10T05:00:00Z","v":177823,"vw":289.061981},{"c":288.78,"h":289.04,"l":285.59,"n":6348,"o":287.31,"t":"2026-02-11T05:00:00Z","v":231568,"vw":287.661485},{"c":287.81,"h":290.33,"l":287.14,"n":5296,"o":288.86,"t":"2026-02-12T05:00:00Z","v":189584,"vw":288.966082},{"c":290.39,"h":292.7737,"l":288.34,"n":5461,"o":288.75,"t":"2026-02-13T05:00:00Z","v":176693,"vw":291.280714},{"c":290.6,"h":292.95,"l":290,"n":7167,"o":290.6,"t":"2026-02-17T05:00:00Z","v":197841,"vw":291.011376},{"c":291.42,"h":291.6,"l":289.25,"n":5615,"o":290.42,"t":"2026-02-18T05:00:00Z","v":186752,"vw":290.604899},{"c":290.87,"h":291.11,"l":288.81,"n":4764,"o":290.53,"t":"2026-02-19T05:00:00Z","v":423935,"vw":290.397412},{"c":289.9,"h":290.485,"l":288.23,"n":5530,"o":290.23,"t":"2026-02-20T05:00:00Z","v":208852,"vw":289.600987},{"c":292.72,"h":293.185,"l":290.3,"n":7984,"o":290.6,"t":"2026-02-23T05:00:00Z","v":296090,"vw":292.129643},{"c":291.93,"h":292.84,"l":290.77,"n":5661,"o":292,"t":"2026-02-24T05:00:00Z","v":233672,"vw":292.14685},{"c":291.88,"h":294.5,"l":291.545,"n":6060,"o":292.12,"t":"2026-02-25T05:00:00Z","v":346019,"vw":292.356532},{"c":291.42,"h":292.06,"l":288.55,"n":6203,"o":292.02,"t":"2026-02-26T05:00:00Z","v":237867,"vw":290.300955},{"c":295.51,"h":295.6408,"l":289.81,"n":4432,"o":289.82,"t":"2026-02-27T05:00:00Z","v":155000,"vw":293.220063},{"c":292.69,"h":294.47,"l":291.62,"n":6673,"o":293.39,"t":"2026-03-02T05:00:00Z","v":274673,"vw":292.807278},{"c":289.44,"h":290.57,"l":285.85,"n":7662,"o":289.05,"t":"2026-03-03T05:00:00Z","v":247897,"vw":288.317143},{"c":290.24,"h":291.13,"l":287.55,"n":4668,"o":289.53,"t":"2026-03-04T05:00:00Z","v":225270,"vw":290.119648},{"c":284.57,"h":287.47,"l":282.33,"n":7145,"o":287.165,"t":"2026-03-05T05:00:00Z","v":220027,"vw":284.045016},{"c":282.15,"h":282.63,"l":279.185,"n":7514,"o":282.34,"t":"2026-03-06T05:00:00Z","v":271860,"vw":280.947062},{"c":285.32,"h":285.83,"l":279.39,"n":5251,"o":280.45,"t":"2026-03-09T04:00:00Z","v":159113,"vw":282.272105},{"c":283.48,"h":286.05,"l":282.94,"n":5316,"o":285.58,"t":"2026-03-10T04:00:00Z","v":147472,"vw":284.578118},{"c":282.75,"h":283.44,"l":281.23,"n":4517,"o":283.07,"t":"2026-03-11T04:00:00Z","v":154700,"vw":282.368227},{"c":277.21,"h":281.6,"l":277,"n":6030,"o":281.13,"t":"2026-03-12T04:00:00Z","v":288694,"vw":279.122158},{"c":276.67,"h":281,"l":276.305,"n":4524,"o":278.7,"t":"2026-03-13T04:00:00Z","v":175167,"vw":277.996502},{"c":278.96,"h":280.34,"l":278,"n":5892,"o":278.08,"t":"2026-03-16T04:00:00Z","v":211637,"vw":278.906013},{"c":277.13,"h":280.73,"l":276.98,"n":5865,"o":279.81,"t":"2026-03-17T04:00:00Z","v":180242,"vw":278.180634},{"c":272.57,"h":275.81,"l":272.385,"n":6570,"o":275.81,"t":"2026-03-18T04:00:00Z","v":277762,"vw":273.504343},{"c":271.9,"h":273.995,"l":271.08,"n":4669,"o":272.12,"t":"2026-03-19T04:00:00Z","v":169020,"vw":272.246393},{"c":269.03,"h":272.25,"l":267.94,"n":5590,"o":271.5,"t":"2026-03-20T04:00:00Z","v":232842,"vw":270.049336},{"c":269.45,"h":272.712,"l":269.21,"n":6073,"o":272.35,"t":"2026-03-23T04:00:00Z","v":226815,"vw":270.632926},{"c":268.25,"h":269.17,"l":265.73,"n":5565,"o":267.05,"t":"2026-03-24T04:00:00Z","v":240728,"vw":267.83668},{"c":271.52,"h":272.09,"l":269.79,"n":5047,"o":270.31,"t":"2026-03-25T04:00:00Z","v":138725,"vw":271.247493},{"c":270.42,"h":272.66,"l":269.78,"n":5333,"o":270.01,"t":"2026-03-26T04:00:00Z","v":266811,"vw":271.575886},{"c":265.36,"h":270.42,"l":264.97,"n":5726,"o":270.08,"t":"2026-03-27T04:00:00Z","v":181056,"vw":267.274767},{"c":266.36,"h":267.8,"l":265.615,"n":4540,"o":267.12,"t":"2026-03-30T04:00:00Z","v":125705,"vw":266.714889},{"c":272.33,"h":272.68,"l":268.28,"n":4358,"o":268.28,"t":"2026-03-31T04:00:00Z","v":120911,"vw":270.830731},{"c":274.5,"h":276.3691,"l":273.36,"n":5222,"o":274.095,"t":"2026-04-01T04:00:00Z","v":353758,"vw":274.840414},{"c":273.07,"h":275.71,"l":271.65,"n":4474,"o":272.22,"t":"2026-04-02T04:00:00Z","v":109800,"vw":272.868643},{"c":272.11,"h":273.72,"l":271.29,"n":5053,"o":272.4,"t":"2026-04-06T04:00:00Z","v":277711,"vw":272.192356},{"c":272.82,"h":273.26,"l":269.5901,"n":5425,"o":273.01,"t":"2026-04-07T04:00:00Z","v":174173,"vw":271.463431},{"c":278.2,"h":278.23,"l":275.13,"n":4508,"o":276.59,"t":"2026-04-08T04:00:00Z","v":134981,"vw":277.054315},{"c":277.65,"h":279.17,"l":275.9,"n":3936,"o":276.85,"t":"2026-04-09T04:00:00Z","v":118090,"vw":277.960129},{"c":273.78,"h":278.55,"l":273.35,"n":4429,"o":278.55,"t":"2026-04-10T04:00:00Z","v":90406,"vw":274.884429},{"c":275.89,"h":275.91,"l":272.49,"n":6250,"o":273.32,"t":"2026-04-13T04:00:00Z","v":306938,"vw":274.287737},{"c":277.9,"h":279.23,"l":275.08,"n":5828,"o":275.37,"t":"2026-04-14T04:00:00Z","v":130637,"vw":277.877551},{"c":276.41,"h":278.91,"l":274.865,"n":4945,"o":278.21,"t":"2026-04-15T04:00:00Z","v":110583,"vw":276.441348},{"c":274.29,"h":277.12,"l":273.7132,"n":5227,"o":275.61,"t":"2026-04-16T04:00:00Z","v":139826,"vw":274.81989},{"c":278.45,"h":279.0896,"l":275.77,"n":5704,"o":275.77,"t":"2026-04-17T04:00:00Z","v":143553,"vw":278.167631},{"c":276.28,"h":278.2599,"l":275.79,"n":5121,"o":277.84,"t":"2026-04-20T04:00:00Z","v":130411,"vw":277.367968},{"c":273.33,"h":277.69,"l":273.25,"n":6079,"o":277.69,"t":"2026-04-21T04:00:00Z","v":186996,"vw":274.687004},{"c":274.07,"h":276.27,"l":273.43,"n":5365,"o":274.5,"t":"2026-04-22T04:00:00Z","v":183532,"vw":274.253852},{"c":273.01,"h":274.58,"l":270.9,"n":7560,"o":273.7,"t":"2026-04-23T04:00:00Z","v":259904,"vw":272.767365},{"c":269.89,"h":271.92,"l":268.71,"n":8358,"o":271.59,"t":"2026-04-24T04:00:00Z","v":284050,"vw":269.668537},{"c":268.78,"h":271.8699,"l":268.7,"n":5902,"o":269.06,"t":"2026-04-27T04:00:00Z","v":243285,"vw":269.83469},{"c":268.82,"h":271.06,"l":268.04,"n":6322,"o":270.55,"t":"2026-04-28T04:00:00Z","v":165920,"vw":269.339461},{"c":266.8,"h":267.63,"l":265.44,"n":5585,"o":266.59,"t":"2026-04-29T04:00:00Z","v":158181,"vw":266.42124},{"c":272.46,"h":272.92,"l":268.34,"n":5041,"o":268.35,"t":"2026-04-30T04:00:00Z","v":174941,"vw":271.430498},{"c":271.31,"h":273.71,"l":271.3,"n":5729,"o":273.39,"t":"2026-05-01T04:00:00Z","v":397080,"vw":271.848515},{"c":271.34,"h":272,"l":269.82,"n":5469,"o":270.27,"t":"2026-05-04T04:00:00Z","v":152799,"vw":271.054404},{"c":272.17,"h":272.81,"l":270.87,"n":4768,"o":272.04,"t":"2026-05-05T04:00:00Z","v":164774,"vw":271.874651},{"c":273.1,"h":274.08,"l":271.9003,"n":5330,"o":272.61,"t":"2026-05-06T04:00:00Z","v":160751,"vw":273.105618},{"c":271.09,"h":273.7,"l":270.1669,"n":5662,"o":272.37,"t":"2026-05-07T04:00:00Z","v":172803,"vw":271.266577},{"c":268.98,"h":271.83,"l":268.39,"n":7062,"o":271.14,"t":"2026-05-08T04:00:00Z","v":212334,"vw":269.116042},{"c":267.95,"h":271.8,"l":267.33,"n":8943,"o":269.19,"t":"2026-05-11T04:00:00Z","v":262114,"vw":269.021122},{"c":272.93,"h":274.0163,"l":268.16,"n":8668,"o":268.74,"t":"2026-05-12T04:00:00Z","v":343220,"vw":271.89907},{"c":274.41,"h":274.82,"l":271.42,"n":6868,"o":271.99,"t":"2026-05-13T04:00:00Z","v":211608,"vw":273.418027},{"c":274.1,"h":275.485,"l":272.99,"n":5502,"o":274.73,"t":"2026-05-14T04:00:00Z","v":167026,"vw":274.292075},{"c":270.62,"h":274.75,"l":270.39,"n":5436,"o":274,"t":"2026-05-15T04:00:00Z","v":134482,"vw":271.656234},{"c":271.42,"h":272.05,"l":269.27,"n":4963,"o":270.01,"t":"2026-05-18T04:00:00Z","v":131874,"vw":270.773055},{"c":274.04,"h":275.29,"l":269.75,"n":5676,"o":271.35,"t":"2026-05-19T04:00:00Z","v":193664,"vw":273.936631},{"c":274.77,"h":275.845,"l":273.1,"n":4387,"o":274.55,"t":"2026-05-20T04:00:00Z","v":123532,"vw":274.258175},{"c":276.54,"h":276.95,"l":272.235,"n":3761,"o":274.24,"t":"2026-05-21T04:00:00Z","v":106686,"vw":275.480924},{"c":279.27,"h":280.3,"l":277.99,"n":5838,"o":278,"t":"2026-05-22T04:00:00Z","v":240006,"vw":279.40365},{"c":277.31,"h":280.22,"l":276.9601,"n":7118,"o":279.51,"t":"2026-05-26T04:00:00Z","v":317059,"vw":277.834998},{"c":277.88,"h":280.38,"l":276.995,"n":5842,"o":277.25,"t":"2026-05-27T04:00:00Z","v":222361,"vw":278.524533},{"c":281.77,"h":282.31,"l":278.03,"n":5238,"o":278.49,"t":"2026-05-28T04:00:00Z","v":224830,"vw":281.433457},{"c":279.61,"h":281.8482,"l":279.13,"n":6002,"o":281.68,"t":"2026-05-29T04:00:00Z","v":250871,"vw":280.105025},{"c":276.33,"h":278.212,"l":275.28,"n":6453,"o":277.82,"t":"2026-06-01T04:00:00Z","v":256059,"vw":276.352382},{"c":272.98,"h":274.81,"l":271.41,"n":7855,"o":274.36,"t":"2026-06-02T04:00:00Z","v":266881,"vw":273.199769},{"c":275.27,"h":276.06,"l":272.296,"n":5536,"o":272.44,"t":"2026-06-03T04:00:00Z","v":203180,"vw":274.984138},{"c":283.38,"h":284.6,"l":279.78,"n":5901,"o":279.78,"t":"2026-06-04T04:00:00Z","v":258522,"vw":282.847486},{"c":284.13,"h":287.34,"l":283.9806,"n":9214,"o":285.19,"t":"2026-06-05T04:00:00Z","v":409858,"vw":285.861081},{"c":283.32,"h":286.5,"l":282.945,"n":9287,"o":284.31,"t":"2026-06-08T04:00:00Z","v":400585,"vw":285.063741},{"c":287.39,"h":288.045,"l":284.7672,"n":6788,"o":285.09,"t":"2026-06-09T04:00:00Z","v":350141,"vw":286.30784},{"c":284.14,"h":288.33,"l":284.08,"n":6941,"o":287.78,"t":"2026-06-10T04:00:00Z","v":251792,"vw":286.183359},{"c":286.8,"h":288.7,"l":284.17,"n":5643,"o":285,"t":"2026-06-11T04:00:00Z","v":212520,"vw":286.658022},{"c":286.46,"h":288.445,"l":285.75,"n":5352,"o":288.3,"t":"2026-06-12T04:00:00Z","v":165610,"vw":286.721689},{"c":285.62,"h":286.95,"l":283.4,"n":7699,"o":286.95,"t":"2026-06-15T04:00:00Z","v":227998,"vw":285.295917},{"c":285.22,"h":286.72,"l":283.33,"n":5124,"o":286.045,"t":"2026-06-16T04:00:00Z","v":163643,"vw":285.393353},{"c":281.99,"h":285.59,"l":280.73,"n":5970,"o":284.26,"t":"2026-06-17T04:00:00Z","v":321932,"vw":282.980298},{"c":280.41,"h":283.21,"l":279.08,"n":6269,"o":283.19,"t":"2026-06-18T04:00:00Z","v":253886,"vw":280.252126},{"c":283.02,"h":283.86,"l":281.01,"n":5546,"o":281.59,"t":"2026-06-22T04:00:00Z","v":226371,"vw":282.805025},{"c":286.69,"h":287.07,"l":284.605,"n":5873,"o":285.125,"t":"2026-06-23T04:00:00Z","v":208218,"vw":286.019799},{"c":288.73,"h":290.5999,"l":287.22,"n":8103,"o":287.22,"t":"2026-06-24T04:00:00Z","v":324127,"vw":288.813117},{"c":293.03,"h":296.15,"l":289.55,"n":8719,"o":290,"t":"2026-06-25T04:00:00Z","v":494750,"vw":293.600767},{"c":301.43,"h":301.77,"l":294,"n":10392,"o":294.05,"t":"2026-06-26T04:00:00Z","v":784055,"vw":299.848815},{"c":302.43,"h":302.73,"l":300.635,"n":7343,"o":302.02,"t":"2026-06-29T04:00:00Z","v":249383,"vw":301.759106},{"c":299.01,"h":302.98,"l":297.7801,"n":6577,"o":302.84,"t":"2026-06-30T04:00:00Z","v":221552,"vw":299.711423},{"c":300.84,"h":301.56,"l":298.93,"n":5938,"o":300.62,"t":"2026-07-01T04:00:00Z","v":348757,"vw":300.455719},{"c":308.41,"h":308.5,"l":302.24,"n":9166,"o":302.4,"t":"2026-07-02T04:00:00Z","v":510405,"vw":306.330921},{"c":305.8,"h":307.92,"l":302.45,"n":8327,"o":307.38,"t":"2026-07-06T04:00:00Z","v":243669,"vw":305.218862},{"c":310.29,"h":311.67,"l":309.33,"n":6468,"o":310.29,"t":"2026-07-07T04:00:00Z","v":249452,"vw":310.343703},{"c":306.41,"h":308.8,"l":306.085,"n":6420,"o":308.44,"t":"2026-07-08T04:00:00Z","v":212562,"vw":307.435531},{"c":306.54,"h":308.84,"l":305.15,"n":5851,"o":306,"t":"2026-07-09T04:00:00Z","v":257534,"vw":306.202491},{"c":303.46,"h":307.402,"l":302.26,"n":9109,"o":307.22,"t":"2026-07-10T04:00:00Z","v":425928,"vw":303.443139},{"c":303.59,"h":305.14,"l":302,"n":6020,"o":303.51,"t":"2026-07-13T04:00:00Z","v":165266,"vw":303.571603},{"c":298.59,"h":301.56,"l":297.45,"n":7353,"o":301.56,"t":"2026-07-14T04:00:00Z","v":250935,"vw":298.902989},{"c":299.01,"h":300.48,"l":296.91,"n":7442,"o":297.12,"t":"2026-07-15T04:00:00Z","v":283662,"vw":299.251266},{"c":304.15,"h":306.1,"l":301.55,"n":8327,"o":301.97,"t":"2026-07-16T04:00:00Z","v":318058,"vw":304.169201},{"c":303.25,"h":307.6,"l":302.76,"n":6595,"o":303.19,"t":"2026-07-17T04:00:00Z","v":209083,"vw":304.125968},{"c":299.49,"h":303.84,"l":299.41,"n":6644,"o":303.12,"t":"2026-07-20T04:00:00Z","v":186929,"vw":301.403829},{"c":301.92,"h":301.92,"l":296.385,"n":6001,"o":297.08,"t":"2026-07-21T04:00:00Z","v":231407,"vw":300.25639},{"c":299.8,"h":302.96,"l":299.15,"n":5537,"o":302.71,"t":"2026-07-22T04:00:00Z","v":283974,"vw":300.736765},{"c":303.31,"h":303.68,"l":299.71,"n":4225,"o":300.21,"t":"2026-07-23T04:00:00Z","v":130902,"vw":302.199731},{"c":305.07,"h":306.5,"l":303.83,"n":5210,"o":305.07,"t":"2026-07-24T04:00:00Z","v":184159,"vw":305.303121},{"c":306.67,"h":308.82,"l":304.8201,"n":5723,"o":306.3,"t":"2026-07-27T04:00:00Z","v":185565,"vw":307.391636},{"c":313.23,"h":314.9,"l":310.33,"n":6882,"o":310.33,"t":"2026-07-28T04:00:00Z","v":204121,"vw":312.821093},{"c":311.32,"h":314.4199,"l":310.555,"n":6029,"o":312.67,"t":"2026-07-29T04:00:00Z","v":205208,"vw":312.685326},{"c":307.15,"h":307.43,"l":303.91,"n":8677,"o":306.44,"t":"2026-07-30T04:00:00Z","v":339330,"vw":306.309842},{"c":304.81,"h":306.08,"l":301.51,"n":6579,"o":305.38,"t":"2026-07-31T04:00:00Z","v":235763,"vw":304.096367},{"c":304.52,"h":308.04,"l":303.06,"n":8336,"o":305.905,"t":"2026-08-03T04:00:00Z","v":295812,"vw":304.420445},{"c":304.99,"h":305.2999,"l":302.5,"n":6609,"o":304.57,"t":"2026-08-04T04:00:00Z","v":229541,"vw":304.208161},{"c":308.54,"h":310.41,"l":305.855,"n":6103,"o":307.38,"t":"2026-08-05T04:00:00Z","v":223304,"vw":307.788484},{"c":309.02,"h":313.49,"l":306.59,"n":5368,"o":311.66,"t":"2026-08-06T04:00:00Z","v":125504,"vw":308.662682},{"c":312.12,"h":312.22,"l":307.09,"n":4735,"o":309.28,"t":"2026-08-07T04:00:00Z","v":117692,"vw":310.573134},{"c":316.72,"h":316.85,"l":311.4493,"n":6351,"o":312,"t":"2026-08-10T04:00:00Z","v":207701,"vw":315.137256},{"c":315.71,"h":318.85,"l":315.265,"n":5624,"o":316.1,"t":"2026-08-11T04:00:00Z","v":172620,"vw":316.32707},{"c":316.68,"h":317.43,"l":312,"n":5017,"o":313.81,"t":"2026-08-12T04:00:00Z","v":129871,"vw":315.530987},{"c":316.22,"h":319,"l":315.42,"n":5907,"o":318.64,"t":"2026-08-13T04:00:00Z","v":204393,"vw":316.691908},{"c":314.7,"h":315.23,"l":312.66,"n":5443,"o":315.04,"t":"2026-08-14T04:00:00Z","v":147168,"vw":314.49851},{"c":314.34,"h":315.6045,"l":312,"n":5698,"o":312.98,"t":"2026-08-17T04:00:00Z","v":151984,"vw":314.490361},{"c":318.84,"h":319.97,"l":316.34,"n":6218,"o":316.48,"t":"2026-08-18T04:00:00Z","v":215595,"vw":318.897754},{"c":329.48,"h":330.75,"l":323.52,"n":9292,"o":323.52,"t":"2026-08-19T04:00:00Z","v":277050,"vw":328.564326},{"c":323.69,"h":328.51,"l":323.52,"n":9267,"o":326.81,"t":"2026-08-20T04:00:00Z","v":266514,"vw":326.412415},{"c":327.7,"h":329.18,"l":322.6909,"n":7500,"o":323.08,"t":"2026-08-21T04:00:00Z","v":298488,"vw":327.677314},{"c":327.49,"h":327.86,"l":325.095,"n":8261,"o":327.67,"t":"2026-08-24T04:00:00Z","v":233842,"vw":326.846044},{"c":329.01,"h":329.85,"l":326.64,"n":6548,"o":327.4,"t":"2026-08-25T04:00:00Z","v":187801,"vw":328.744939},{"c":326.27,"h":328.09,"l":325.83,"n":6734,"o":327.215,"t":"2026-08-26T04:00:00Z","v":280704,"vw":326.747817},{"c":322.93,"h":325.465,"l":322.74,"n":6317,"o":323.89,"t":"2026-08-27T04:00:00Z","v":177975,"vw":324.044978},{"c":320.96,"h":322.84,"l":320.285,"n":6299,"o":322.84,"t":"2026-08-28T04:00:00Z","v":181524,"vw":321.099114},{"c":319.96,"h":320.67,"l":317.2101,"n":7321,"o":319.3,"t":"2026-08-31T04:00:00Z","v":206710,"vw":319.351554},{"c":321.59,"h":324.79,"l":320.535,"n":6381,"o":323.08,"t":"2026-09-01T04:00:00Z","v":179309,"vw":321.829634},{"c":324.47,"h":327.03,"l":322.8618,"n":6846,"o":322.96,"t":"2026-09-02T04:00:00Z","v":235317,"vw":324.45529},{"c":324.8,"h":326.52,"l":321.435,"n":6913,"o":326.02,"t":"2026-09-03T04:00:00Z","v":198351,"vw":323.989649},{"c":321.66,"h":323.47,"l":321.195,"n":6219,"o":321.98,"t":"2026-09-04T04:00:00Z","v":187595,"vw":321.995451},{"c":314.61,"h":317.02,"l":313.99,"n":8950,"o":316.63,"t":"2026-09-08T04:00:00Z","v":206193,"vw":315.582618},{"c":313.3,"h":314.92,"l":312.93,"n":6160,"o":314.92,"t":"2026-09-09T04:00:00Z","v":195064,"vw":313.784795},{"c":311.27,"h":313.9099,"l":311.05,"n":6094,"o":312.91,"t":"2026-09-10T04:00:00Z","v":174056,"vw":311.772416},{"c":310.74,"h":314.07,"l":310.3,"n":5743,"o":313.23,"t":"2026-09-11T04:00:00Z","v":161427,"vw":311.272655},{"c":315.02,"h":316.52,"l":313.5,"n":5916,"o":314.78,"t":"2026-09-14T04:00:00Z","v":169956,"vw":314.752607},{"c":314.56,"h":315.195,"l":312.0303,"n":5095,"o":314.94,"t":"2026-09-15T04:00:00Z","v":216933,"vw":314.244907},{"c":314.66,"h":316.7398,"l":313.85,"n":4421,"o":314.89,"t":"2026-09-16T04:00:00Z","v":172142,"vw":315.585884},{"c":317.03,"h":317.58,"l":315.545,"n":4474,"o":316.53,"t":"2026-09-17T04:00:00Z","v":200086,"vw":316.626184},{"c":315.85,"h":317.3,"l":315.01,"n":6011,"o":316.13,"t":"2026-09-18T04:00:00Z","v":234331,"vw":315.890725},{"c":317.99,"h":318.93,"l":314.67,"n":6954,"o":315.61,"t":"2026-09-21T04:00:00Z","v":272782,"vw":317.782227},{"c":320.2,"h":321.4181,"l":316.3806,"n":4935,"o":318.23,"t":"2026-09-22T04:00:00Z","v":144762,"vw":320.029176},{"c":316.18,"h":320.99,"l":315.17,"n":5871,"o":319.43,"t":"2026-09-23T04:00:00Z","v":182659,"vw":316.815927},{"c":318.42,"h":320.72,"l":316.09,"n":6267,"o":316.09,"t":"2026-09-24T04:00:00Z","v":192286,"vw":318.500946},{"c":319.61,"h":320.2,"l":316.22,"n":4906,"o":318.62,"t":"2026-09-25T04:00:00Z","v":152562,"vw":318.195028},{"c":320.74,"h":322,"l":317.9786,"n":5776,"o":318.045,"t":"2026-09-28T04:00:00Z","v":148498,"vw":320.162815},{"c":319.79,"h":321.49,"l":316.505,"n":6700,"o":319.71,"t":"2026-09-29T04:00:00Z","v":162444,"vw":318.538824},{"c":316.08,"h":320.01,"l":316.08,"n":5778,"o":319.37,"t":"2026-09-30T04:00:00Z","v":232078,"vw":318.190456},{"c":311.72,"h":316.675,"l":311.365,"n":7839,"o":315.93,"t":"2026-10-01T04:00:00Z","v":194767,"vw":313.497671},{"c":311.9,"h":312.9959,"l":310.31,"n":5933,"o":312.74,"t":"2026-10-02T04:00:00Z","v":152567,"vw":311.607953},{"c":314.51,"h":315.19,"l":310.885,"n":7744,"o":311.74,"t":"2026-10-05T04:00:00Z","v":232930,"vw":313.143365},{"c":312.88,"h":317.27,"l":310.7001,"n":7630,"o":315.8,"t":"2026-10-06T04:00:00Z","v":223663,"vw":313.215183},{"c":315.31,"h":318.305,"l":313.405,"n":7924,"o":313.66,"t":"2026-10-07T04:00:00Z","v":370691,"vw":316.462058},{"c":313.85,"h":314.43,"l":308.53,"n":9212,"o":313.87,"t":"2026-10-08T04:00:00Z","v":355828,"vw":310.762869},{"c":319.01,"h":319.53,"l":312.97,"n":6718,"o":313.35,"t":"2026-10-09T04:00:00Z","v":251722,"vw":318.232785},{"c":320.67,"h":320.8115,"l":319,"n":6222,"o":320.04,"t":"2026-10-12T04:00:00Z","v":169082,"vw":319.912451},{"c":316.37,"h":321.77,"l":316,"n":6396,"o":321.635,"t":"2026-10-13T04:00:00Z","v":360441,"vw":316.837905},{"c":323.15,"h":323.18,"l":317.71,"n":8044,"o":317.71,"t":"2026-10-14T04:00:00Z","v":369856,"vw":321.916827},{"c":329.15,"h":331.77,"l":327.12,"n":9362,"o":327.12,"t":"2026-10-15T04:00:00Z","v":290057,"vw":330.392634},{"c":327.15,"h":330.9089,"l":326.5,"n":6571,"o":330.88,"t":"2026-10-16T04:00:00Z","v":247673,"vw":327.885722},{"c":325.94,"h":328.61,"l":325.22,"n":6512,"o":325.71,"t":"2026-10-19T04:00:00Z","v":230468,"vw":326.386054},{"c":333.6,"h":334.17,"l":328.63,"n":6773,"o":329.06,"t":"2026-10-20T04:00:00Z","v":230444,"vw":332.810546},{"c":332.24,"h":334.16,"l":330.45,"n":5576,"o":331.1,"t":"2026-10-21T04:00:00Z","v":193674,"vw":331.964965},{"c":336.26,"h":337.615,"l":332.52,"n":6332,"o":333.32,"t":"2026-10-22T04:00:00Z","v":165507,"vw":335.441274}],"volatilityBars":[{"c":317.74,"h":317.74,"l":317.74,"n":2,"o":317.74,"t":"2026-09-22T13:15:00Z","v":301,"vw":317.74},{"c":317,"h":318.23,"l":316.3806,"n":398,"o":318.23,"t":"2026-09-22T13:30:00Z","v":9371,"vw":317.483841},{"c":317.87,"h":318.09,"l":316.8365,"n":269,"o":317.07,"t":"2026-09-22T13:45:00Z","v":10891,"vw":317.723337},{"c":318.61,"h":318.87,"l":317.815,"n":236,"o":317.815,"t":"2026-09-22T14:00:00Z","v":7136,"vw":318.493432},{"c":318.28,"h":318.655,"l":318.25,"n":136,"o":318.45,"t":"2026-09-22T14:15:00Z","v":3356,"vw":318.451535},{"c":319.33,"h":319.4204,"l":318.39,"n":126,"o":318.39,"t":"2026-09-22T14:30:00Z","v":3102,"vw":319.043983},{"c":320.195,"h":320.195,"l":319.555,"n":143,"o":319.6,"t":"2026-09-22T14:45:00Z","v":4218,"vw":319.920232},{"c":320.895,"h":320.97,"l":320.24,"n":132,"o":320.24,"t":"2026-09-22T15:00:00Z","v":2784,"vw":320.523361},{"c":321.21,"h":321.4181,"l":320.85,"n":158,"o":320.925,"t":"2026-09-22T15:15:00Z","v":2658,"vw":321.180325},{"c":321.1,"h":321.375,"l":320.645,"n":153,"o":321.375,"t":"2026-09-22T15:30:00Z","v":3815,"vw":321.014494},{"c":320.3,"h":321.2099,"l":320.185,"n":132,"o":321.16,"t":"2026-09-22T15:45:00Z","v":4951,"vw":320.866455},{"c":320.595,"h":320.6695,"l":320.1297,"n":127,"o":320.4,"t":"2026-09-22T16:00:00Z","v":6081,"vw":320.547422},{"c":320.5263,"h":320.56,"l":320.31,"n":85,"o":320.56,"t":"2026-09-22T16:15:00Z","v":8641,"vw":320.352282},{"c":320.56,"h":320.57,"l":320.4,"n":115,"o":320.5,"t":"2026-09-22T16:30:00Z","v":2505,"vw":320.49596},{"c":320.53,"h":320.68,"l":320.425,"n":104,"o":320.55,"t":"2026-09-22T16:45:00Z","v":2639,"vw":320.525241},{"c":320.33,"h":320.61,"l":320.26,"n":75,"o":320.6,"t":"2026-09-22T17:00:00Z","v":2127,"vw":320.415203},{"c":320.31,"h":320.31,"l":320.145,"n":93,"o":320.22,"t":"2026-09-22T17:15:00Z","v":2096,"vw":320.243928},{"c":320.5151,"h":320.5488,"l":320.2901,"n":84,"o":320.3508,"t":"2026-09-22T17:30:00Z","v":2625,"vw":320.427218},{"c":320.7889,"h":320.84,"l":320.52,"n":255,"o":320.5899,"t":"2026-09-22T17:45:00Z","v":2650,"vw":320.6814},{"c":320.7,"h":320.88,"l":320.675,"n":101,"o":320.785,"t":"2026-09-22T18:00:00Z","v":2136,"vw":320.777347},{"c":320.785,"h":320.895,"l":320.725,"n":126,"o":320.7799,"t":"2026-09-22T18:15:00Z","v":5270,"vw":320.814031},{"c":320.7,"h":320.95,"l":320.615,"n":98,"o":320.81,"t":"2026-09-22T18:30:00Z","v":3007,"vw":320.727793},{"c":320.81,"h":320.81,"l":320.53,"n":107,"o":320.53,"t":"2026-09-22T18:45:00Z","v":3356,"vw":320.748408},{"c":320.65,"h":320.83,"l":320.54,"n":147,"o":320.75,"t":"2026-09-22T19:00:00Z","v":4788,"vw":320.697156},{"c":320.51,"h":320.77,"l":320.47,"n":137,"o":320.5101,"t":"2026-09-22T19:15:00Z","v":3640,"vw":320.606277},{"c":320.97,"h":321,"l":320.3492,"n":254,"o":320.44,"t":"2026-09-22T19:30:00Z","v":23204,"vw":320.907033},{"c":320.16,"h":321.065,"l":320.13,"n":323,"o":320.87,"t":"2026-09-22T19:45:00Z","v":11846,"vw":320.665223},{"c":320.2,"h":320.2,"l":320.2,"n":9,"o":320.2,"t":"2026-09-22T20:00:00Z","v":479,"vw":320.2},{"c":320.348,"h":320.348,"l":320.348,"n":1,"o":320.348,"t":"2026-09-22T22:00:00Z","v":100,"vw":320.348},{"c":319.44,"h":320.99,"l":319.175,"n":319,"o":319.43,"t":"2026-09-23T13:30:00Z","v":11207,"vw":319.973071},{"c":318.5,"h":319.455,"l":318.37,"n":287,"o":319.36,"t":"2026-09-23T13:45:00Z","v":7521,"vw":318.724238},{"c":319.725,"h":319.81,"l":318.44,"n":310,"o":318.48,"t":"2026-09-23T14:00:00Z","v":6241,"vw":318.819632},{"c":319.67,"h":320.09,"l":319.5751,"n":182,"o":320.0373,"t":"2026-09-23T14:15:00Z","v":3468,"vw":319.903732},{"c":318.425,"h":319.7,"l":318.425,"n":111,"o":319.7,"t":"2026-09-23T14:30:00Z","v":2083,"vw":318.997122},{"c":317.81,"h":318.17,"l":317.39,"n":188,"o":318.08,"t":"2026-09-23T14:45:00Z","v":3747,"vw":317.799854},{"c":317.46,"h":317.83,"l":317.32,"n":154,"o":317.62,"t":"2026-09-23T15:00:00Z","v":5081,"vw":317.56338},{"c":317.12,"h":318,"l":317.12,"n":180,"o":317.495,"t":"2026-09-23T15:15:00Z","v":17365,"vw":317.735649},{"c":317.115,"h":317.15,"l":316.85,"n":182,"o":317,"t":"2026-09-23T15:30:00Z","v":4399,"vw":317.001384},{"c":316.4934,"h":317.095,"l":316.38,"n":142,"o":317.05,"t":"2026-09-23T15:45:00Z","v":4419,"vw":316.723317},{"c":316.38,"h":316.5,"l":316.195,"n":166,"o":316.485,"t":"2026-09-23T16:00:00Z","v":3999,"vw":316.390739},{"c":316.19,"h":316.36,"l":316.1,"n":112,"o":316.36,"t":"2026-09-23T16:15:00Z","v":2400,"vw":316.208554},{"c":315.94,"h":316.295,"l":315.9004,"n":176,"o":316.215,"t":"2026-09-23T16:30:00Z","v":6423,"vw":316.098748},{"c":315.5,"h":315.96,"l":315.5,"n":117,"o":315.96,"t":"2026-09-23T16:45:00Z","v":2539,"vw":315.73137},{"c":315.55,"h":315.74,"l":315.3109,"n":171,"o":315.515,"t":"2026-09-23T17:00:00Z","v":3268,"vw":315.549929},{"c":315.64,"h":315.64,"l":315.43,"n":202,"o":315.52,"t":"2026-09-23T17:15:00Z","v":5170,"vw":315.543242},{"c":315.965,"h":316.01,"l":315.58,"n":219,"o":315.64,"t":"2026-09-23T17:30:00Z","v":5089,"vw":315.71425},{"c":315.83,"h":316.065,"l":315.6901,"n":356,"o":316.015,"t":"2026-09-23T17:45:00Z","v":4577,"vw":315.851581},{"c":315.71,"h":315.84,"l":315.565,"n":182,"o":315.84,"t":"2026-09-23T18:00:00Z","v":3095,"vw":315.665973},{"c":315.255,"h":315.72,"l":315.255,"n":126,"o":315.67,"t":"2026-09-23T18:15:00Z","v":3168,"vw":315.526765},{"c":315.63,"h":315.63,"l":315.17,"n":156,"o":315.17,"t":"2026-09-23T18:30:00Z","v":2976,"vw":315.452028},{"c":315.9225,"h":315.9225,"l":315.39,"n":138,"o":315.4663,"t":"2026-09-23T18:45:00Z","v":3519,"vw":315.60033},{"c":316.095,"h":316.115,"l":315.93,"n":132,"o":316.11,"t":"2026-09-23T19:00:00Z","v":2898,"vw":316.003019},{"c":315.98,"h":316.175,"l":315.795,"n":152,"o":316.1,"t":"2026-09-23T19:15:00Z","v":10561,"vw":315.952778},{"c":316.13,"h":316.34,"l":315.925,"n":306,"o":316.03,"t":"2026-09-23T19:30:00Z","v":42075,"vw":316.026028},{"c":316.18,"h":316.41,"l":315.815,"n":432,"o":316.17,"t":"2026-09-23T19:45:00Z","v":11562,"vw":316.175572},{"c":316.18,"h":316.18,"l":316.18,"n":10,"o":316.18,"t":"2026-09-23T20:00:00Z","v":447,"vw":316.18},{"c":315.42,"h":315.42,"l":315.42,"n":1,"o":315.42,"t":"2026-09-23T22:15:00Z","v":50,"vw":315.42},{"c":316,"h":316,"l":316,"n":4,"o":316,"t":"2026-09-24T12:45:00Z","v":199,"vw":316},{"c":317.25,"h":317.25,"l":317.25,"n":1,"o":317.25,"t":"2026-09-24T13:00:00Z","v":120,"vw":317.25},{"c":318.41,"h":318.53,"l":316.09,"n":713,"o":316.09,"t":"2026-09-24T13:30:00Z","v":20408,"vw":317.026524},{"c":319.48,"h":319.5,"l":318.59,"n":174,"o":318.775,"t":"2026-09-24T13:45:00Z","v":3419,"vw":318.935652},{"c":320.59,"h":320.72,"l":319.07,"n":174,"o":319.315,"t":"2026-09-24T14:00:00Z","v":6702,"vw":319.957526},{"c":320.06,"h":320.68,"l":319.91,"n":179,"o":320.52,"t":"2026-09-24T14:15:00Z","v":6357,"vw":320.315667},{"c":319.85,"h":320.16,"l":319.69,"n":273,"o":319.97,"t":"2026-09-24T14:30:00Z","v":10238,"vw":319.871213},{"c":318.95,"h":319.86,"l":318.8306,"n":190,"o":319.835,"t":"2026-09-24T14:45:00Z","v":4607,"vw":319.312983},{"c":318.6,"h":319.14,"l":318.53,"n":202,"o":319,"t":"2026-09-24T15:00:00Z","v":5561,"vw":318.891774},{"c":317.641,"h":318.68,"l":317.641,"n":150,"o":318.5837,"t":"2026-09-24T15:15:00Z","v":4166,"vw":318.102658},{"c":317.75,"h":317.78,"l":317.185,"n":176,"o":317.64,"t":"2026-09-24T15:30:00Z","v":4202,"vw":317.457277},{"c":317.53,"h":317.9899,"l":317.53,"n":177,"o":317.9899,"t":"2026-09-24T15:45:00Z","v":5108,"vw":317.743902},{"c":317.2994,"h":317.5,"l":317.2994,"n":131,"o":317.5,"t":"2026-09-24T16:00:00Z","v":4287,"vw":317.388707},{"c":318.495,"h":318.73,"l":317.39,"n":214,"o":317.39,"t":"2026-09-24T16:15:00Z","v":6447,"vw":318.106732},{"c":317.93,"h":318.455,"l":317.93,"n":177,"o":318.455,"t":"2026-09-24T16:30:00Z","v":7224,"vw":318.148373},{"c":317.41,"h":317.805,"l":317.41,"n":130,"o":317.69,"t":"2026-09-24T16:45:00Z","v":3249,"vw":317.603133},{"c":317.9,"h":317.9,"l":317.25,"n":124,"o":317.3,"t":"2026-09-24T17:00:00Z","v":2460,"vw":317.464371},{"c":317.615,"h":317.92,"l":317.395,"n":160,"o":317.88,"t":"2026-09-24T17:15:00Z","v":4221,"vw":317.648449},{"c":317.6,"h":317.78,"l":317.52,"n":94,"o":317.6,"t":"2026-09-24T17:30:00Z","v":2469,"vw":317.624385},{"c":318,"h":318,"l":317.5401,"n":325,"o":317.5663,"t":"2026-09-24T17:45:00Z","v":4233,"vw":317.706015},{"c":318.3684,"h":318.3684,"l":317.76,"n":161,"o":317.96,"t":"2026-09-24T18:00:00Z","v":4244,"vw":317.943985},{"c":318.8,"h":318.98,"l":318.31,"n":165,"o":318.37,"t":"2026-09-24T18:15:00Z","v":3631,"vw":318.595817},{"c":318.91,"h":319.11,"l":318.56,"n":261,"o":318.745,"t":"2026-09-24T18:30:00Z","v":9600,"vw":318.746505},{"c":318.725,"h":318.94,"l":318.66,"n":108,"o":318.89,"t":"2026-09-24T18:45:00Z","v":2645,"vw":318.826478},{"c":318.8307,"h":319.06,"l":318.59,"n":234,"o":318.72,"t":"2026-09-24T19:00:00Z","v":8519,"vw":318.788133},{"c":319.14,"h":319.17,"l":318.83,"n":233,"o":318.86,"t":"2026-09-24T19:15:00Z","v":7491,"vw":318.947737},{"c":319.11,"h":319.16,"l":318.92,"n":255,"o":319.11,"t":"2026-09-24T19:30:00Z","v":17036,"vw":319.085462},{"c":318.44,"h":319.13,"l":318.39,"n":678,"o":319.13,"t":"2026-09-24T19:45:00Z","v":29208,"vw":318.552908},{"c":318.42,"h":318.42,"l":318.42,"n":9,"o":318.42,"t":"2026-09-24T20:00:00Z","v":1576,"vw":318.42},{"c":317.33,"h":317.33,"l":317.25,"n":4,"o":317.25,"t":"2026-09-25T11:00:00Z","v":373,"vw":317.261696},{"c":318.99,"h":318.99,"l":318.62,"n":2,"o":318.62,"t":"2026-09-25T12:45:00Z","v":140,"vw":318.725714},{"c":317.36,"h":319.1599,"l":317.32,"n":459,"o":318.62,"t":"2026-09-25T13:30:00Z","v":40427,"vw":318.514194},{"c":317.045,"h":317.56,"l":317,"n":166,"o":317.13,"t":"2026-09-25T13:45:00Z","v":4286,"vw":317.237682},{"c":316.62,"h":317.12,"l":316.22,"n":224,"o":317.12,"t":"2026-09-25T14:00:00Z","v":15206,"vw":316.59206},{"c":317.1,"h":317.31,"l":316.52,"n":155,"o":316.52,"t":"2026-09-25T14:15:00Z","v":11378,"vw":316.845265},{"c":317.5,"h":317.605,"l":317.01,"n":139,"o":317.1799,"t":"2026-09-25T14:30:00Z","v":2676,"vw":317.46345},{"c":317.725,"h":317.725,"l":317.285,"n":101,"o":317.485,"t":"2026-09-25T14:45:00Z","v":2280,"vw":317.513247},{"c":318.25,"h":318.28,"l":317.93,"n":80,"o":318.23,"t":"2026-09-25T15:00:00Z","v":4335,"vw":318.007685},{"c":318.135,"h":318.425,"l":318.08,"n":75,"o":318.28,"t":"2026-09-25T15:15:00Z","v":2228,"vw":318.163504},{"c":318.11,"h":318.4207,"l":318.07,"n":91,"o":318.25,"t":"2026-09-25T15:30:00Z","v":1714,"vw":318.22606},{"c":317.965,"h":318.145,"l":317.8,"n":95,"o":318.145,"t":"2026-09-25T15:45:00Z","v":3007,"vw":317.975151},{"c":318.2151,"h":318.8091,"l":318.003,"n":135,"o":318.003,"t":"2026-09-25T16:00:00Z","v":7072,"vw":318.334508},{"c":318.4,"h":318.45,"l":318.16,"n":97,"o":318.28,"t":"2026-09-25T16:15:00Z","v":2761,"vw":318.277264},{"c":318.57,"h":318.62,"l":318,"n":136,"o":318.3909,"t":"2026-09-25T16:30:00Z","v":4498,"vw":318.274714},{"c":318.33,"h":318.39,"l":318.21,"n":108,"o":318.3,"t":"2026-09-25T16:45:00Z","v":2406,"vw":318.301217},{"c":318.2957,"h":318.48,"l":318.18,"n":110,"o":318.31,"t":"2026-09-25T17:00:00Z","v":2532,"vw":318.34584},{"c":318.42,"h":318.53,"l":318.24,"n":93,"o":318.3,"t":"2026-09-25T17:15:00Z","v":2216,"vw":318.352733},{"c":318.61,"h":318.63,"l":318.39,"n":187,"o":318.495,"t":"2026-09-25T17:30:00Z","v":7625,"vw":318.518503},{"c":318.76,"h":318.76,"l":318.31,"n":103,"o":318.52,"t":"2026-09-25T17:45:00Z","v":2526,"vw":318.519554},{"c":318.96,"h":318.96,"l":318.57,"n":68,"o":318.61,"t":"2026-09-25T18:00:00Z","v":1897,"vw":318.78897},{"c":318.87,"h":319.01,"l":318.87,"n":110,"o":318.92,"t":"2026-09-25T18:15:00Z","v":2599,"vw":318.951901},{"c":319.2,"h":319.37,"l":319.1434,"n":75,"o":319.18,"t":"2026-09-25T18:30:00Z","v":2058,"vw":319.220695},{"c":319.51,"h":319.51,"l":319.095,"n":74,"o":319.095,"t":"2026-09-25T18:45:00Z","v":1944,"vw":319.272605},{"c":319.355,"h":319.64,"l":319.355,"n":73,"o":319.64,"t":"2026-09-25T19:00:00Z","v":1286,"vw":319.437818},{"c":319.165,"h":319.5186,"l":319.095,"n":151,"o":319.49,"t":"2026-09-25T19:15:00Z","v":4204,"vw":319.293525},{"c":319.71,"h":319.71,"l":319.132,"n":135,"o":319.155,"t":"2026-09-25T19:30:00Z","v":3511,"vw":319.267458},{"c":319.67,"h":320.2,"l":319.67,"n":366,"o":319.86,"t":"2026-09-25T19:45:00Z","v":8909,"vw":319.841411},{"c":319.61,"h":319.61,"l":319.61,"n":9,"o":319.61,"t":"2026-09-25T20:00:00Z","v":880,"vw":319.61},{"c":318.38,"h":318.38,"l":318.38,"n":3,"o":318.38,"t":"2026-09-28T13:15:00Z","v":530,"vw":318.38},{"c":319.66,"h":319.94,"l":317.9786,"n":701,"o":318.045,"t":"2026-09-28T13:30:00Z","v":17674,"vw":318.509191},{"c":319.77,"h":319.82,"l":318.645,"n":193,"o":319.6,"t":"2026-09-28T13:45:00Z","v":4854,"vw":319.298166},{"c":319.44,"h":319.81,"l":319.37,"n":230,"o":319.395,"t":"2026-09-28T14:00:00Z","v":9918,"vw":319.55927},{"c":319.99,"h":319.99,"l":319.18,"n":219,"o":319.33,"t":"2026-09-28T14:15:00Z","v":4850,"vw":319.432812},{"c":320.05,"h":320.05,"l":319.63,"n":311,"o":319.96,"t":"2026-09-28T14:30:00Z","v":6191,"vw":319.836563},{"c":319.92,"h":320.335,"l":319.835,"n":166,"o":319.85,"t":"2026-09-28T14:45:00Z","v":4335,"vw":319.970663},{"c":320.345,"h":320.48,"l":319.9392,"n":149,"o":319.9392,"t":"2026-09-28T15:00:00Z","v":7693,"vw":320.185931},{"c":320.01,"h":320.7499,"l":319.98,"n":202,"o":320.42,"t":"2026-09-28T15:15:00Z","v":6636,"vw":320.294221},{"c":319.9,"h":320.0895,"l":319.6701,"n":159,"o":319.88,"t":"2026-09-28T15:30:00Z","v":3838,"vw":319.906931},{"c":320.17,"h":320.17,"l":319.79,"n":69,"o":319.99,"t":"2026-09-28T15:45:00Z","v":3255,"vw":319.890444},{"c":320.09,"h":320.4,"l":320.06,"n":80,"o":320.08,"t":"2026-09-28T16:00:00Z","v":2529,"vw":320.198355},{"c":321.14,"h":321.22,"l":320.07,"n":178,"o":320.11,"t":"2026-09-28T16:15:00Z","v":6624,"vw":320.560924},{"c":321.005,"h":321.2549,"l":321.005,"n":114,"o":321.12,"t":"2026-09-28T16:30:00Z","v":3913,"vw":321.159986},{"c":321.1107,"h":321.1107,"l":320.805,"n":139,"o":321.03,"t":"2026-09-28T16:45:00Z","v":4216,"vw":320.967098},{"c":321.83,"h":322,"l":321.08,"n":123,"o":321.095,"t":"2026-09-28T17:00:00Z","v":2834,"vw":321.545215},{"c":320.69,"h":321.61,"l":320.69,"n":88,"o":321.61,"t":"2026-09-28T17:15:00Z","v":2924,"vw":321.161205},{"c":320.6,"h":320.71,"l":320.33,"n":119,"o":320.65,"t":"2026-09-28T17:30:00Z","v":3148,"vw":320.54152},{"c":320.66,"h":320.755,"l":320.575,"n":420,"o":320.65,"t":"2026-09-28T17:45:00Z","v":4289,"vw":320.650088},{"c":320.71,"h":320.735,"l":320.43,"n":101,"o":320.65,"t":"2026-09-28T18:00:00Z","v":4883,"vw":320.600659},{"c":320.68,"h":320.71,"l":320.6,"n":93,"o":320.66,"t":"2026-09-28T18:15:00Z","v":2650,"vw":320.655005},{"c":320.85,"h":320.88,"l":320.5,"n":70,"o":320.5,"t":"2026-09-28T18:30:00Z","v":1874,"vw":320.700447},{"c":320.87,"h":321.23,"l":320.78,"n":95,"o":320.82,"t":"2026-09-28T18:45:00Z","v":2210,"vw":321.012843},{"c":320.82,"h":321.0198,"l":320.77,"n":74,"o":320.8401,"t":"2026-09-28T19:00:00Z","v":875,"vw":320.877769},{"c":321.1,"h":321.105,"l":320.65,"n":123,"o":320.65,"t":"2026-09-28T19:15:00Z","v":2540,"vw":320.952562},{"c":320.86,"h":321.17,"l":320.78,"n":215,"o":321,"t":"2026-09-28T19:30:00Z","v":14851,"vw":320.876464},{"c":320.75,"h":320.92,"l":320.54,"n":350,"o":320.86,"t":"2026-09-28T19:45:00Z","v":10925,"vw":320.693567},{"c":320.74,"h":320.74,"l":320.74,"n":13,"o":320.74,"t":"2026-09-28T20:00:00Z","v":2232,"vw":320.74},{"c":322.15,"h":322.15,"l":322.15,"n":1,"o":322.15,"t":"2026-09-28T23:30:00Z","v":77,"vw":322.15},{"c":321.42,"h":321.42,"l":321.42,"n":2,"o":321.42,"t":"2026-09-29T08:00:00Z","v":104,"vw":321.42},{"c":320,"h":320,"l":320,"n":3,"o":320,"t":"2026-09-29T13:15:00Z","v":97,"vw":320},{"c":320.79,"h":321.49,"l":319.4711,"n":404,"o":319.71,"t":"2026-09-29T13:30:00Z","v":12448,"vw":320.038797},{"c":319.535,"h":319.67,"l":319.14,"n":132,"o":319.3086,"t":"2026-09-29T13:45:00Z","v":8924,"vw":319.59815},{"c":318.61,"h":319.36,"l":318.185,"n":346,"o":319.36,"t":"2026-09-29T14:00:00Z","v":4808,"vw":318.754794},{"c":317.43,"h":318.805,"l":317.3044,"n":232,"o":318.805,"t":"2026-09-29T14:15:00Z","v":4132,"vw":317.801139},{"c":316.83,"h":317.405,"l":316.505,"n":384,"o":317.405,"t":"2026-09-29T14:30:00Z","v":10304,"vw":316.883268},{"c":317.225,"h":317.525,"l":316.79,"n":259,"o":316.81,"t":"2026-09-29T14:45:00Z","v":8281,"vw":317.200005},{"c":317.16,"h":317.36,"l":316.93,"n":221,"o":317.08,"t":"2026-09-29T15:00:00Z","v":5843,"vw":317.128479},{"c":317.65,"h":317.65,"l":316.91,"n":198,"o":317.16,"t":"2026-09-29T15:15:00Z","v":7317,"vw":317.067558},{"c":317.68,"h":317.79,"l":317.48,"n":198,"o":317.67,"t":"2026-09-29T15:30:00Z","v":2602,"vw":317.669364},{"c":317.64,"h":317.91,"l":317.505,"n":228,"o":317.61,"t":"2026-09-29T15:45:00Z","v":10636,"vw":317.805381},{"c":317.34,"h":317.665,"l":317.31,"n":200,"o":317.665,"t":"2026-09-29T16:00:00Z","v":4657,"vw":317.454782},{"c":317.64,"h":317.72,"l":317.28,"n":112,"o":317.37,"t":"2026-09-29T16:15:00Z","v":1700,"vw":317.504462},{"c":317.925,"h":317.925,"l":317.61,"n":105,"o":317.61,"t":"2026-09-29T16:30:00Z","v":2395,"vw":317.781075},{"c":318.055,"h":318.055,"l":317.73,"n":170,"o":317.7555,"t":"2026-09-29T16:45:00Z","v":5385,"vw":317.895098},{"c":318.22,"h":318.3325,"l":317.86,"n":220,"o":318.05,"t":"2026-09-29T17:00:00Z","v":7173,"vw":318.052371},{"c":318.2,"h":318.27,"l":318.1501,"n":97,"o":318.19,"t":"2026-09-29T17:15:00Z","v":1691,"vw":318.192526},{"c":318.39,"h":318.445,"l":318.17,"n":142,"o":318.235,"t":"2026-09-29T17:30:00Z","v":3976,"vw":318.335583},{"c":318.32,"h":318.51,"l":318.28,"n":106,"o":318.43,"t":"2026-09-29T17:45:00Z","v":1454,"vw":318.379651},{"c":319.085,"h":319.095,"l":318.46,"n":170,"o":318.47,"t":"2026-09-29T18:00:00Z","v":4599,"vw":318.740131},{"c":319.05,"h":319.42,"l":319.01,"n":131,"o":319.045,"t":"2026-09-29T18:15:00Z","v":2463,"vw":319.133566},{"c":318.987,"h":319.3,"l":318.77,"n":157,"o":319.035,"t":"2026-09-29T18:30:00Z","v":2919,"vw":319.05974},{"c":318.9301,"h":319.151,"l":318.9301,"n":113,"o":319.15,"t":"2026-09-29T18:45:00Z","v":2999,"vw":319.018492},{"c":319.125,"h":319.32,"l":319.01,"n":196,"o":319.06,"t":"2026-09-29T19:00:00Z","v":4218,"vw":319.195609},{"c":319.5201,"h":319.57,"l":319.25,"n":161,"o":319.25,"t":"2026-09-29T19:15:00Z","v":5086,"vw":319.487394},{"c":319.4,"h":319.75,"l":319.4,"n":304,"o":319.55,"t":"2026-09-29T19:30:00Z","v":6984,"vw":319.574632},{"c":319.81,"h":319.9,"l":319.3,"n":551,"o":319.42,"t":"2026-09-29T19:45:00Z","v":20526,"vw":319.661979},{"c":320.39,"h":320.39,"l":319.79,"n":46,"o":319.79,"t":"2026-09-29T20:00:00Z","v":3370,"vw":319.824551},{"c":320,"h":320,"l":320,"n":3,"o":320,"t":"2026-09-29T21:00:00Z","v":102,"vw":320},{"c":318.5,"h":318.5,"l":318.5,"n":1,"o":318.5,"t":"2026-09-30T12:45:00Z","v":435,"vw":318.5},{"c":319.2,"h":319.2,"l":319.2,"n":1,"o":319.2,"t":"2026-09-30T13:15:00Z","v":268,"vw":319.2},{"c":318.66,"h":319.57,"l":318.66,"n":348,"o":319.37,"t":"2026-09-30T13:30:00Z","v":11672,"vw":319.244148},{"c":318.5,"h":318.72,"l":318.21,"n":226,"o":318.55,"t":"2026-09-30T13:45:00Z","v":5465,"vw":318.463902},{"c":318.56,"h":318.63,"l":317.79,"n":163,"o":318.44,"t":"2026-09-30T14:00:00Z","v":2928,"vw":318.101699},{"c":318.0356,"h":319.42,"l":317.99,"n":261,"o":318.4499,"t":"2026-09-30T14:15:00Z","v":12372,"vw":318.612703},{"c":318.67,"h":318.67,"l":318.005,"n":139,"o":318.0431,"t":"2026-09-30T14:30:00Z","v":4747,"vw":318.34034},{"c":319.67,"h":319.9521,"l":318.67,"n":168,"o":318.67,"t":"2026-09-30T14:45:00Z","v":11207,"vw":319.443595},{"c":319.4,"h":319.56,"l":319,"n":141,"o":319.5032,"t":"2026-09-30T15:00:00Z","v":3926,"vw":319.314599},{"c":319.8284,"h":319.8284,"l":319.07,"n":111,"o":319.5,"t":"2026-09-30T15:15:00Z","v":3667,"vw":319.537618},{"c":319.3884,"h":320.01,"l":319.21,"n":160,"o":319.99,"t":"2026-09-30T15:30:00Z","v":9915,"vw":319.781074},{"c":319.47,"h":319.6799,"l":319.3,"n":105,"o":319.38,"t":"2026-09-30T15:45:00Z","v":3122,"vw":319.450373},{"c":319.715,"h":319.96,"l":319.58,"n":132,"o":319.72,"t":"2026-09-30T16:00:00Z","v":4063,"vw":319.781464},{"c":318.74,"h":319.5,"l":318.6801,"n":116,"o":319.5,"t":"2026-09-30T16:15:00Z","v":6762,"vw":318.889792},{"c":319.1,"h":319.195,"l":318.73,"n":144,"o":318.925,"t":"2026-09-30T16:30:00Z","v":6394,"vw":318.9112},{"c":319.36,"h":319.37,"l":318.9064,"n":175,"o":319.15,"t":"2026-09-30T16:45:00Z","v":10148,"vw":319.148278},{"c":319.4199,"h":319.65,"l":319.37,"n":146,"o":319.44,"t":"2026-09-30T17:00:00Z","v":3510,"vw":319.515016},{"c":319.3232,"h":319.3232,"l":318.975,"n":75,"o":319.295,"t":"2026-09-30T17:15:00Z","v":1612,"vw":319.155204},{"c":319.22,"h":319.385,"l":318.98,"n":119,"o":319.33,"t":"2026-09-30T17:30:00Z","v":3318,"vw":319.243934},{"c":318.78,"h":319.205,"l":318.71,"n":366,"o":319.205,"t":"2026-09-30T17:45:00Z","v":3216,"vw":319.001659},{"c":318.4433,"h":318.76,"l":318.4433,"n":151,"o":318.76,"t":"2026-09-30T18:00:00Z","v":4364,"vw":318.606196},{"c":317.97,"h":318.5,"l":317.97,"n":92,"o":318.36,"t":"2026-09-30T18:15:00Z","v":3009,"vw":318.317384},{"c":318.065,"h":318.31,"l":317.955,"n":273,"o":318.15,"t":"2026-09-30T18:30:00Z","v":35583,"vw":318.109286},{"c":317.59,"h":318.11,"l":317.42,"n":181,"o":318.09,"t":"2026-09-30T18:45:00Z","v":11604,"vw":317.806771},{"c":317.055,"h":317.73,"l":316.91,"n":203,"o":317.73,"t":"2026-09-30T19:00:00Z","v":4988,"vw":317.224715},{"c":317.52,"h":317.52,"l":317.19,"n":199,"o":317.27,"t":"2026-09-30T19:15:00Z","v":4801,"vw":317.337656},{"c":316.88,"h":317.49,"l":316.83,"n":200,"o":317.41,"t":"2026-09-30T19:30:00Z","v":6403,"vw":317.135006},{"c":316.09,"h":317.2,"l":316.09,"n":713,"o":316.8,"t":"2026-09-30T19:45:00Z","v":47343,"vw":316.656908},{"c":316.08,"h":316.08,"l":316.08,"n":9,"o":316.08,"t":"2026-09-30T20:00:00Z","v":943,"vw":316.08},{"c":316.25,"h":316.26,"l":316.25,"n":11,"o":316.26,"t":"2026-09-30T20:15:00Z","v":507,"vw":316.252103},{"c":316.15,"h":316.15,"l":315.5,"n":10,"o":315.5,"t":"2026-10-01T08:00:00Z","v":277,"vw":315.76},{"c":316.01,"h":316.675,"l":314.7407,"n":656,"o":315.93,"t":"2026-10-01T13:30:00Z","v":23344,"vw":315.610713},{"c":314.755,"h":316.25,"l":314.7114,"n":315,"o":316.25,"t":"2026-10-01T13:45:00Z","v":10686,"vw":315.272567},{"c":314.3414,"h":314.8075,"l":313.97,"n":340,"o":314.78,"t":"2026-10-01T14:00:00Z","v":12470,"vw":314.330792},{"c":313.92,"h":314.4599,"l":313.89,"n":182,"o":314.39,"t":"2026-10-01T14:15:00Z","v":5193,"vw":314.225485},{"c":314.16,"h":314.35,"l":313.79,"n":167,"o":313.93,"t":"2026-10-01T14:30:00Z","v":5259,"vw":314.033585},{"c":314.085,"h":314.29,"l":313.96,"n":161,"o":314.235,"t":"2026-10-01T14:45:00Z","v":3927,"vw":314.120963},{"c":314.17,"h":314.45,"l":313.91,"n":188,"o":314.12,"t":"2026-10-01T15:00:00Z","v":4828,"vw":314.334746},{"c":313.5606,"h":314.2,"l":313.5606,"n":164,"o":314.16,"t":"2026-10-01T15:15:00Z","v":3333,"vw":313.812802},{"c":313.51,"h":313.95,"l":313.315,"n":314,"o":313.5,"t":"2026-10-01T15:30:00Z","v":7617,"vw":313.66638},{"c":313.08,"h":313.68,"l":313.08,"n":192,"o":313.34,"t":"2026-10-01T15:45:00Z","v":5741,"vw":313.296092},{"c":312.7751,"h":313.1872,"l":312.7751,"n":203,"o":313.18,"t":"2026-10-01T16:00:00Z","v":7428,"vw":312.991609},{"c":312.9,"h":313.19,"l":312.72,"n":101,"o":312.7801,"t":"2026-10-01T16:15:00Z","v":2474,"vw":312.856631},{"c":312.95,"h":313.365,"l":312.95,"n":60,"o":313.15,"t":"2026-10-01T16:30:00Z","v":1057,"vw":313.135553},{"c":312.355,"h":313.0127,"l":312.355,"n":114,"o":313.0127,"t":"2026-10-01T16:45:00Z","v":2819,"vw":312.536859},{"c":312.9201,"h":312.995,"l":312.365,"n":172,"o":312.44,"t":"2026-10-01T17:00:00Z","v":5493,"vw":312.791667},{"c":312.94,"h":313.36,"l":312.94,"n":143,"o":312.97,"t":"2026-10-01T17:15:00Z","v":2919,"vw":313.095544},{"c":312.88,"h":313.245,"l":312.7604,"n":141,"o":313.245,"t":"2026-10-01T17:30:00Z","v":4537,"vw":312.863812},{"c":312.01,"h":312.97,"l":311.82,"n":610,"o":312.8951,"t":"2026-10-01T17:45:00Z","v":7380,"vw":312.405531},{"c":312,"h":312.15,"l":311.365,"n":299,"o":312.06,"t":"2026-10-01T18:00:00Z","v":6327,"vw":311.859181},{"c":312.56,"h":312.74,"l":312.12,"n":211,"o":312.12,"t":"2026-10-01T18:15:00Z","v":4939,"vw":312.382762},{"c":312.635,"h":313.12,"l":312.52,"n":272,"o":312.77,"t":"2026-10-01T18:30:00Z","v":9714,"vw":312.79902},{"c":312.67,"h":312.815,"l":312.42,"n":164,"o":312.485,"t":"2026-10-01T18:45:00Z","v":5310,"vw":312.545025},{"c":312.63,"h":312.755,"l":312.575,"n":226,"o":312.68,"t":"2026-10-01T19:00:00Z","v":12459,"vw":312.667082},{"c":312.56,"h":312.83,"l":312.48,"n":272,"o":312.57,"t":"2026-10-01T19:15:00Z","v":6742,"vw":312.646148},{"c":312.34,"h":312.8,"l":312.1995,"n":427,"o":312.5,"t":"2026-10-01T19:30:00Z","v":9383,"vw":312.544377},{"c":311.685,"h":312.63,"l":311.595,"n":682,"o":312.2405,"t":"2026-10-01T19:45:00Z","v":16151,"vw":312.045322},{"c":312.288,"h":312.288,"l":311.72,"n":13,"o":311.72,"t":"2026-10-01T20:00:00Z","v":1654,"vw":311.739014},{"c":312.21,"h":312.21,"l":312.21,"n":2,"o":312.21,"t":"2026-10-02T11:45:00Z","v":92,"vw":312.21},{"c":311.555,"h":312.9959,"l":311.3,"n":435,"o":312.74,"t":"2026-10-02T13:30:00Z","v":11293,"vw":312.120203},{"c":311.76,"h":311.77,"l":310.7,"n":246,"o":311.35,"t":"2026-10-02T13:45:00Z","v":4267,"vw":311.199252},{"c":312.4,"h":312.4,"l":311.74,"n":180,"o":311.98,"t":"2026-10-02T14:00:00Z","v":3449,"vw":311.933972},{"c":312.3,"h":312.525,"l":311.7601,"n":166,"o":312.27,"t":"2026-10-02T14:15:00Z","v":6687,"vw":312.041794},{"c":311.945,"h":312.44,"l":311.945,"n":157,"o":312.43,"t":"2026-10-02T14:30:00Z","v":3940,"vw":312.317836},{"c":311.84,"h":312.1461,"l":311.705,"n":176,"o":311.9082,"t":"2026-10-02T14:45:00Z","v":3969,"vw":311.957248},{"c":311.07,"h":311.87,"l":310.99,"n":209,"o":311.81,"t":"2026-10-02T15:00:00Z","v":7122,"vw":311.309828},{"c":311.51,"h":311.58,"l":311.11,"n":150,"o":311.26,"t":"2026-10-02T15:15:00Z","v":5278,"vw":311.415563},{"c":311.911,"h":312.11,"l":311.55,"n":156,"o":311.64,"t":"2026-10-02T15:30:00Z","v":3876,"vw":311.890095},{"c":311.3,"h":311.9,"l":311.2101,"n":212,"o":311.9,"t":"2026-10-02T15:45:00Z","v":6185,"vw":311.568043},{"c":310.625,"h":311.54,"l":310.625,"n":234,"o":311.37,"t":"2026-10-02T16:00:00Z","v":3764,"vw":311.204131},{"c":310.555,"h":310.589,"l":310.31,"n":154,"o":310.405,"t":"2026-10-02T16:15:00Z","v":4236,"vw":310.503132},{"c":311.045,"h":311.21,"l":310.76,"n":138,"o":310.76,"t":"2026-10-02T16:30:00Z","v":5212,"vw":310.991827},{"c":310.94,"h":311.3,"l":310.94,"n":139,"o":311.1,"t":"2026-10-02T16:45:00Z","v":2482,"vw":311.121029},{"c":310.93,"h":311.215,"l":310.89,"n":249,"o":310.99,"t":"2026-10-02T17:00:00Z","v":3905,"vw":311.06496},{"c":310.85,"h":310.965,"l":310.64,"n":73,"o":310.875,"t":"2026-10-02T17:15:00Z","v":1284,"vw":310.813895},{"c":311.31,"h":311.3872,"l":311,"n":55,"o":311,"t":"2026-10-02T17:30:00Z","v":979,"vw":311.250072},{"c":311.2,"h":311.35,"l":311.1136,"n":357,"o":311.23,"t":"2026-10-02T17:45:00Z","v":2961,"vw":311.214593},{"c":311.12,"h":311.2,"l":310.91,"n":77,"o":311.2,"t":"2026-10-02T18:00:00Z","v":1643,"vw":311.138457},{"c":311.02,"h":311.1512,"l":310.95,"n":114,"o":311.06,"t":"2026-10-02T18:15:00Z","v":3382,"vw":311.03039},{"c":311.055,"h":311.285,"l":311.04,"n":47,"o":311.19,"t":"2026-10-02T18:30:00Z","v":915,"vw":311.171608},{"c":311.295,"h":311.295,"l":311.1861,"n":72,"o":311.22,"t":"2026-10-02T18:45:00Z","v":2086,"vw":311.237996},{"c":311.19,"h":311.505,"l":311.19,"n":257,"o":311.3,"t":"2026-10-02T19:00:00Z","v":17432,"vw":311.383612},{"c":311.47,"h":311.6,"l":311.31,"n":151,"o":311.31,"t":"2026-10-02T19:15:00Z","v":3911,"vw":311.492743},{"c":311.84,"h":311.9294,"l":311.4729,"n":315,"o":311.64,"t":"2026-10-02T19:30:00Z","v":11692,"vw":311.718882},{"c":311.84,"h":312.29,"l":311.76,"n":503,"o":311.9,"t":"2026-10-02T19:45:00Z","v":22999,"vw":312.025634},{"c":311.9,"h":311.9,"l":311.9,"n":14,"o":311.9,"t":"2026-10-02T20:00:00Z","v":2449,"vw":311.9},{"c":314.57,"h":314.57,"l":312.67,"n":17,"o":313,"t":"2026-10-05T08:00:00Z","v":262,"vw":313.764677},{"c":312.5,"h":312.5,"l":312.5,"n":5,"o":312.5,"t":"2026-10-05T11:00:00Z","v":81,"vw":312.5},{"c":311.45,"h":311.45,"l":311.45,"n":3,"o":311.45,"t":"2026-10-05T11:45:00Z","v":42,"vw":311.45},{"c":312,"h":312,"l":312,"n":2,"o":312,"t":"2026-10-05T13:15:00Z","v":100,"vw":312},{"c":311.39,"h":312.8,"l":310.885,"n":790,"o":311.74,"t":"2026-10-05T13:30:00Z","v":26985,"vw":311.67658},{"c":312.41,"h":312.44,"l":311.21,"n":587,"o":311.21,"t":"2026-10-05T13:45:00Z","v":20779,"vw":311.735147},{"c":312.3525,"h":312.83,"l":312.23,"n":395,"o":312.43,"t":"2026-10-05T14:00:00Z","v":11430,"vw":312.495179},{"c":311.83,"h":312.75,"l":311.54,"n":211,"o":312.715,"t":"2026-10-05T14:15:00Z","v":5329,"vw":312.067856},{"c":311.51,"h":311.83,"l":311.18,"n":233,"o":311.83,"t":"2026-10-05T14:30:00Z","v":5399,"vw":311.370372},{"c":311.6,"h":311.71,"l":311.22,"n":147,"o":311.71,"t":"2026-10-05T14:45:00Z","v":3959,"vw":311.443091},{"c":311.755,"h":311.93,"l":311.37,"n":173,"o":311.485,"t":"2026-10-05T15:00:00Z","v":4483,"vw":311.626808},{"c":312.13,"h":312.13,"l":311.56,"n":227,"o":311.71,"t":"2026-10-05T15:15:00Z","v":6077,"vw":311.810314},{"c":312.58,"h":312.775,"l":312.28,"n":156,"o":312.28,"t":"2026-10-05T15:30:00Z","v":4383,"vw":312.592895},{"c":312.73,"h":312.79,"l":312.4,"n":144,"o":312.53,"t":"2026-10-05T15:45:00Z","v":3279,"vw":312.606262},{"c":313.115,"h":313.14,"l":312.69,"n":168,"o":312.76,"t":"2026-10-05T16:00:00Z","v":2416,"vw":312.893008},{"c":313.43,"h":313.43,"l":313.06,"n":126,"o":313.08,"t":"2026-10-05T16:15:00Z","v":3230,"vw":313.196323},{"c":313.61,"h":313.72,"l":313.11,"n":278,"o":313.47,"t":"2026-10-05T16:30:00Z","v":13722,"vw":313.364182},{"c":313.605,"h":313.915,"l":313.605,"n":124,"o":313.668,"t":"2026-10-05T16:45:00Z","v":2641,"vw":313.759344},{"c":313.67,"h":313.68,"l":313.55,"n":195,"o":313.62,"t":"2026-10-05T17:00:00Z","v":7166,"vw":313.633977},{"c":313.875,"h":313.89,"l":313.645,"n":90,"o":313.73,"t":"2026-10-05T17:15:00Z","v":2844,"vw":313.773908},{"c":313.885,"h":314.01,"l":313.855,"n":118,"o":313.89,"t":"2026-10-05T17:30:00Z","v":3364,"vw":313.907913},{"c":313.75,"h":314.02,"l":313.73,"n":434,"o":313.89,"t":"2026-10-05T17:45:00Z","v":3623,"vw":313.91062},{"c":313.88,"h":313.93,"l":313.78,"n":161,"o":313.88,"t":"2026-10-05T18:00:00Z","v":3311,"vw":313.861901},{"c":314.11,"h":314.16,"l":313.85,"n":333,"o":313.85,"t":"2026-10-05T18:15:00Z","v":22301,"vw":313.951406},{"c":313.975,"h":314.35,"l":313.92,"n":287,"o":314.13,"t":"2026-10-05T18:30:00Z","v":20999,"vw":314.097045},{"c":314.37,"h":314.37,"l":313.82,"n":195,"o":313.9,"t":"2026-10-05T18:45:00Z","v":11769,"vw":314.126906},{"c":314.74,"h":314.75,"l":314.3356,"n":155,"o":314.35,"t":"2026-10-05T19:00:00Z","v":8184,"vw":314.578066},{"c":315.06,"h":315.19,"l":314.85,"n":167,"o":314.85,"t":"2026-10-05T19:15:00Z","v":2949,"vw":315.043001},{"c":314.78,"h":315.12,"l":314.7,"n":267,"o":315.12,"t":"2026-10-05T19:30:00Z","v":4196,"vw":314.883711},{"c":314.52,"h":314.59,"l":314.1,"n":702,"o":314.575,"t":"2026-10-05T19:45:00Z","v":20433,"vw":314.359754},{"c":314.51,"h":314.51,"l":314.51,"n":10,"o":314.51,"t":"2026-10-05T20:00:00Z","v":1831,"vw":314.51},{"c":314.01,"h":314.01,"l":314.01,"n":2,"o":314.01,"t":"2026-10-05T20:30:00Z","v":75,"vw":314.01},{"c":316.62,"h":317.2,"l":315.8,"n":381,"o":315.8,"t":"2026-10-06T13:30:00Z","v":10039,"vw":316.269373},{"c":315.68,"h":317.27,"l":315.58,"n":264,"o":317.22,"t":"2026-10-06T13:45:00Z","v":8828,"vw":316.1488},{"c":312.66,"h":315.64,"l":312.54,"n":334,"o":315.64,"t":"2026-10-06T14:00:00Z","v":7615,"vw":313.826155},{"c":311.43,"h":312.75,"l":310.7001,"n":436,"o":312.73,"t":"2026-10-06T14:15:00Z","v":11355,"vw":311.462867},{"c":311.055,"h":311.9,"l":310.95,"n":448,"o":311.58,"t":"2026-10-06T14:30:00Z","v":7483,"vw":311.360828},{"c":312.205,"h":312.205,"l":310.89,"n":308,"o":311.24,"t":"2026-10-06T14:45:00Z","v":7578,"vw":311.383528},{"c":313.13,"h":313.26,"l":311.98,"n":301,"o":312.19,"t":"2026-10-06T15:00:00Z","v":12040,"vw":312.853843},{"c":313.9514,"h":313.9514,"l":312.9719,"n":250,"o":312.9719,"t":"2026-10-06T15:15:00Z","v":11211,"vw":313.288034},{"c":314.02,"h":314.38,"l":313.83,"n":252,"o":313.92,"t":"2026-10-06T15:30:00Z","v":5286,"vw":314.081749},{"c":314.17,"h":314.2146,"l":313.79,"n":188,"o":314.01,"t":"2026-10-06T15:45:00Z","v":7392,"vw":313.943652},{"c":313.7,"h":314.16,"l":313.56,"n":216,"o":314.05,"t":"2026-10-06T16:00:00Z","v":6042,"vw":313.851364},{"c":313.435,"h":313.755,"l":313.29,"n":218,"o":313.755,"t":"2026-10-06T16:15:00Z","v":10408,"vw":313.562776},{"c":313.18,"h":313.68,"l":313.18,"n":287,"o":313.45,"t":"2026-10-06T16:30:00Z","v":15052,"vw":313.565663},{"c":313.185,"h":313.24,"l":312.9717,"n":184,"o":313.18,"t":"2026-10-06T16:45:00Z","v":12336,"vw":313.088073},{"c":312.94,"h":313.33,"l":312.9194,"n":118,"o":313.165,"t":"2026-10-06T17:00:00Z","v":3537,"vw":313.122284},{"c":312.39,"h":312.88,"l":312.3301,"n":227,"o":312.88,"t":"2026-10-06T17:15:00Z","v":8400,"vw":312.521671},{"c":312.69,"h":312.69,"l":312.31,"n":211,"o":312.4104,"t":"2026-10-06T17:30:00Z","v":8663,"vw":312.507829},{"c":312.58,"h":312.7799,"l":312.54,"n":334,"o":312.58,"t":"2026-10-06T17:45:00Z","v":3812,"vw":312.625793},{"c":312.78,"h":312.8799,"l":312.635,"n":149,"o":312.635,"t":"2026-10-06T18:00:00Z","v":4193,"vw":312.762604},{"c":313.26,"h":313.26,"l":312.79,"n":210,"o":312.86,"t":"2026-10-06T18:15:00Z","v":5854,"vw":313.0046},{"c":313.25,"h":313.46,"l":313.15,"n":162,"o":313.18,"t":"2026-10-06T18:30:00Z","v":4793,"vw":313.267706},{"c":313.18,"h":313.44,"l":313.14,"n":154,"o":313.37,"t":"2026-10-06T18:45:00Z","v":4022,"vw":313.325641},{"c":313.04,"h":313.2299,"l":313.04,"n":268,"o":313.2299,"t":"2026-10-06T19:00:00Z","v":8470,"vw":313.126861},{"c":312.585,"h":313.05,"l":312.57,"n":349,"o":313.035,"t":"2026-10-06T19:15:00Z","v":13391,"vw":312.90276},{"c":312.61,"h":312.6451,"l":312.3401,"n":240,"o":312.6451,"t":"2026-10-06T19:30:00Z","v":6856,"vw":312.55972},{"c":312.865,"h":312.93,"l":312.43,"n":444,"o":312.59,"t":"2026-10-06T19:45:00Z","v":14180,"vw":312.773211},{"c":312.88,"h":312.88,"l":312.88,"n":13,"o":312.88,"t":"2026-10-06T20:00:00Z","v":1194,"vw":312.88},{"c":312.88,"h":312.88,"l":312.88,"n":1,"o":312.88,"t":"2026-10-06T22:00:00Z","v":41,"vw":312.88},{"c":312.91,"h":312.91,"l":312.91,"n":1,"o":312.91,"t":"2026-10-07T12:45:00Z","v":43,"vw":312.91},{"c":313.98,"h":313.98,"l":313.98,"n":2,"o":313.98,"t":"2026-10-07T13:15:00Z","v":320,"vw":313.98},{"c":314.84,"h":315.22,"l":313.405,"n":392,"o":313.98,"t":"2026-10-07T13:30:00Z","v":10664,"vw":314.061943},{"c":315.46,"h":315.87,"l":314.58,"n":207,"o":314.68,"t":"2026-10-07T13:45:00Z","v":5916,"vw":315.183276},{"c":315.4599,"h":315.84,"l":315.2,"n":238,"o":315.41,"t":"2026-10-07T14:00:00Z","v":6431,"vw":315.492199},{"c":315.88,"h":316.17,"l":315.39,"n":336,"o":315.39,"t":"2026-10-07T14:15:00Z","v":7783,"vw":315.910666},{"c":315.93,"h":316.2498,"l":315.82,"n":204,"o":315.88,"t":"2026-10-07T14:30:00Z","v":4617,"vw":315.969559},{"c":316.98,"h":317.18,"l":315.77,"n":135,"o":315.8,"t":"2026-10-07T14:45:00Z","v":4615,"vw":316.3282},{"c":316.83,"h":317.02,"l":316.435,"n":195,"o":316.86,"t":"2026-10-07T15:00:00Z","v":4331,"vw":316.77149},{"c":317.53,"h":317.53,"l":316.925,"n":70,"o":316.94,"t":"2026-10-07T15:15:00Z","v":1574,"vw":317.147766},{"c":317.365,"h":317.86,"l":317.31,"n":162,"o":317.77,"t":"2026-10-07T15:30:00Z","v":5491,"vw":317.650092},{"c":318.09,"h":318.09,"l":317.43,"n":160,"o":317.436,"t":"2026-10-07T15:45:00Z","v":5488,"vw":317.761657},{"c":318.16,"h":318.2999,"l":317.935,"n":207,"o":318.14,"t":"2026-10-07T16:00:00Z","v":10622,"vw":318.078793},{"c":318.3,"h":318.305,"l":317.845,"n":202,"o":317.95,"t":"2026-10-07T16:15:00Z","v":6439,"vw":318.122314},{"c":317.22,"h":318.2614,"l":317.22,"n":144,"o":318.24,"t":"2026-10-07T16:30:00Z","v":3926,"vw":317.768091},{"c":317.29,"h":317.39,"l":317.04,"n":107,"o":317.145,"t":"2026-10-07T16:45:00Z","v":3976,"vw":317.24999},{"c":317.31,"h":317.6,"l":317.18,"n":154,"o":317.28,"t":"2026-10-07T17:00:00Z","v":4991,"vw":317.362151},{"c":317.14,"h":317.34,"l":317.06,"n":120,"o":317.28,"t":"2026-10-07T17:15:00Z","v":5414,"vw":317.199352},{"c":317.1562,"h":317.4,"l":317.08,"n":156,"o":317.08,"t":"2026-10-07T17:30:00Z","v":3334,"vw":317.265233},{"c":316.9531,"h":317.38,"l":316.9531,"n":349,"o":317.24,"t":"2026-10-07T17:45:00Z","v":6801,"vw":317.194877},{"c":316.835,"h":317.0499,"l":316.82,"n":117,"o":316.91,"t":"2026-10-07T18:00:00Z","v":3104,"vw":316.891833},{"c":316.86,"h":316.87,"l":316.67,"n":428,"o":316.84,"t":"2026-10-07T18:15:00Z","v":31239,"vw":316.730439},{"c":316.64,"h":317.14,"l":316.635,"n":685,"o":316.825,"t":"2026-10-07T18:30:00Z","v":57375,"vw":316.975447},{"c":316.65,"h":316.77,"l":316.42,"n":693,"o":316.64,"t":"2026-10-07T18:45:00Z","v":53705,"vw":316.557467},{"c":315.865,"h":316.86,"l":315.79,"n":784,"o":316.65,"t":"2026-10-07T19:00:00Z","v":62954,"vw":316.27573},{"c":315.475,"h":315.96,"l":315.28,"n":548,"o":315.865,"t":"2026-10-07T19:15:00Z","v":33396,"vw":315.681155},{"c":314.9901,"h":315.36,"l":314.78,"n":264,"o":315.36,"t":"2026-10-07T19:30:00Z","v":9914,"vw":315.041223},{"c":315.31,"h":315.53,"l":314.93,"n":341,"o":314.99,"t":"2026-10-07T19:45:00Z","v":11695,"vw":315.314644},{"c":315.31,"h":315.31,"l":315.31,"n":13,"o":315.31,"t":"2026-10-07T20:00:00Z","v":1610,"vw":315.31},{"c":315.2,"h":315.2,"l":315.2,"n":4,"o":315.2,"t":"2026-10-08T11:00:00Z","v":210,"vw":315.2},{"c":314.04,"h":314.04,"l":314,"n":6,"o":314,"t":"2026-10-08T13:15:00Z","v":388,"vw":314.029474},{"c":311.92,"h":314.43,"l":311.63,"n":705,"o":314.03,"t":"2026-10-08T13:30:00Z","v":30565,"vw":312.995408},{"c":312.89,"h":313.09,"l":311.47,"n":381,"o":311.74,"t":"2026-10-08T13:45:00Z","v":15766,"vw":312.434045},{"c":310.29,"h":312.47,"l":309.82,"n":1145,"o":312.47,"t":"2026-10-08T14:00:00Z","v":51679,"vw":310.925508},{"c":308.74,"h":310.31,"l":308.53,"n":727,"o":310.1,"t":"2026-10-08T14:15:00Z","v":29698,"vw":309.263418},{"c":309.6,"h":309.84,"l":308.61,"n":348,"o":308.8,"t":"2026-10-08T14:30:00Z","v":15406,"vw":309.305547},{"c":309.16,"h":309.5351,"l":308.75,"n":423,"o":309.5351,"t":"2026-10-08T14:45:00Z","v":18723,"vw":309.184144},{"c":309.29,"h":309.63,"l":308.97,"n":359,"o":309.15,"t":"2026-10-08T15:00:00Z","v":17570,"vw":309.232194},{"c":309.6,"h":309.76,"l":309.22,"n":272,"o":309.39,"t":"2026-10-08T15:15:00Z","v":9713,"vw":309.472123},{"c":309.115,"h":309.7,"l":308.98,"n":310,"o":309.585,"t":"2026-10-08T15:30:00Z","v":16083,"vw":309.257417},{"c":308.835,"h":309.245,"l":308.81,"n":296,"o":309.14,"t":"2026-10-08T15:45:00Z","v":13664,"vw":309.065151},{"c":308.94,"h":309.23,"l":308.875,"n":288,"o":308.89,"t":"2026-10-08T16:00:00Z","v":14037,"vw":308.967864},{"c":309.29,"h":309.8,"l":308.82,"n":309,"o":308.885,"t":"2026-10-08T16:15:00Z","v":12390,"vw":309.358098},{"c":309.51,"h":309.51,"l":309.065,"n":328,"o":309.3316,"t":"2026-10-08T16:30:00Z","v":11599,"vw":309.338599},{"c":311.77,"h":311.77,"l":309.43,"n":439,"o":309.44,"t":"2026-10-08T16:45:00Z","v":17167,"vw":310.520707},{"c":311.59,"h":312.2681,"l":311.59,"n":210,"o":311.84,"t":"2026-10-08T17:00:00Z","v":10096,"vw":311.898126},{"c":311.83,"h":312.18,"l":311.62,"n":309,"o":311.63,"t":"2026-10-08T17:15:00Z","v":11988,"vw":311.810828},{"c":312.15,"h":312.31,"l":311.85,"n":182,"o":311.8512,"t":"2026-10-08T17:30:00Z","v":4323,"vw":311.995599},{"c":312.32,"h":312.4,"l":312.08,"n":321,"o":312.15,"t":"2026-10-08T17:45:00Z","v":5049,"vw":312.228023},{"c":312.68,"h":312.68,"l":312.28,"n":103,"o":312.38,"t":"2026-10-08T18:00:00Z","v":3017,"vw":312.461235},{"c":312.5427,"h":313.02,"l":312.49,"n":129,"o":313.02,"t":"2026-10-08T18:15:00Z","v":3220,"vw":312.609795},{"c":313.215,"h":313.215,"l":312.435,"n":152,"o":312.47,"t":"2026-10-08T18:30:00Z","v":3146,"vw":312.847003},{"c":312.95,"h":313.27,"l":312.92,"n":167,"o":313.2099,"t":"2026-10-08T18:45:00Z","v":5120,"vw":313.084528},{"c":313.56,"h":313.6,"l":312.97,"n":172,"o":313.0458,"t":"2026-10-08T19:00:00Z","v":4240,"vw":313.299366},{"c":313.54,"h":313.72,"l":313.38,"n":151,"o":313.72,"t":"2026-10-08T19:15:00Z","v":8933,"vw":313.528456},{"c":313.65,"h":313.76,"l":313.4501,"n":289,"o":313.62,"t":"2026-10-08T19:30:00Z","v":7036,"vw":313.604628},{"c":313.97,"h":313.97,"l":313.44,"n":347,"o":313.66,"t":"2026-10-08T19:45:00Z","v":11020,"vw":313.772084},{"c":313.85,"h":313.85,"l":313.85,"n":15,"o":313.85,"t":"2026-10-08T20:00:00Z","v":2065,"vw":313.85},{"c":314,"h":314,"l":314,"n":3,"o":314,"t":"2026-10-09T09:30:00Z","v":56,"vw":314},{"c":313.95,"h":314,"l":313.95,"n":9,"o":314,"t":"2026-10-09T12:45:00Z","v":210,"vw":313.975},{"c":316.16,"h":317.07,"l":312.97,"n":476,"o":313.35,"t":"2026-10-09T13:30:00Z","v":17555,"vw":315.097035},{"c":317.72,"h":317.72,"l":316.71,"n":357,"o":316.99,"t":"2026-10-09T13:45:00Z","v":10943,"vw":317.257609},{"c":318.03,"h":318.59,"l":317.4501,"n":397,"o":317.875,"t":"2026-10-09T14:00:00Z","v":13595,"vw":318.068269},{"c":318.03,"h":318.23,"l":317.22,"n":244,"o":318.125,"t":"2026-10-09T14:15:00Z","v":11959,"vw":317.893631},{"c":316.89,"h":317.89,"l":316.89,"n":182,"o":317.89,"t":"2026-10-09T14:30:00Z","v":4117,"vw":317.494652},{"c":316.0939,"h":316.68,"l":315.6259,"n":148,"o":316.68,"t":"2026-10-09T14:45:00Z","v":3083,"vw":316.03986},{"c":316.89,"h":317.13,"l":316,"n":148,"o":316.2,"t":"2026-10-09T15:00:00Z","v":5484,"vw":316.54339},{"c":317.4601,"h":317.53,"l":316.89,"n":156,"o":317.32,"t":"2026-10-09T15:15:00Z","v":6651,"vw":317.235495},{"c":317.41,"h":317.45,"l":317.07,"n":148,"o":317.45,"t":"2026-10-09T15:30:00Z","v":3200,"vw":317.275565},{"c":317.61,"h":317.64,"l":317.21,"n":199,"o":317.43,"t":"2026-10-09T15:45:00Z","v":7148,"vw":317.448673},{"c":318.03,"h":318.08,"l":317.56,"n":145,"o":317.67,"t":"2026-10-09T16:00:00Z","v":4533,"vw":317.766453},{"c":318.87,"h":318.87,"l":317.99,"n":272,"o":317.99,"t":"2026-10-09T16:15:00Z","v":8418,"vw":318.314231},{"c":318.76,"h":318.97,"l":318.7,"n":211,"o":318.85,"t":"2026-10-09T16:30:00Z","v":7361,"vw":318.815276},{"c":318.855,"h":318.89,"l":318.5,"n":202,"o":318.73,"t":"2026-10-09T16:45:00Z","v":8619,"vw":318.736602},{"c":319.14,"h":319.21,"l":318.79,"n":180,"o":318.89,"t":"2026-10-09T17:00:00Z","v":6547,"vw":318.999828},{"c":318.995,"h":319.16,"l":318.84,"n":193,"o":319.095,"t":"2026-10-09T17:15:00Z","v":9224,"vw":319.038815},{"c":319.4,"h":319.53,"l":319.045,"n":216,"o":319.12,"t":"2026-10-09T17:30:00Z","v":13243,"vw":319.343508},{"c":319.36,"h":319.36,"l":319.105,"n":403,"o":319.325,"t":"2026-10-09T17:45:00Z","v":3525,"vw":319.230337},{"c":319.2,"h":319.31,"l":319.075,"n":205,"o":319.27,"t":"2026-10-09T18:00:00Z","v":6942,"vw":319.196941},{"c":319.1,"h":319.25,"l":319.03,"n":254,"o":319.179,"t":"2026-10-09T18:15:00Z","v":11933,"vw":319.135571},{"c":319.125,"h":319.47,"l":319.095,"n":243,"o":319.095,"t":"2026-10-09T18:30:00Z","v":9931,"vw":319.230865},{"c":319.095,"h":319.375,"l":319.065,"n":194,"o":319.1661,"t":"2026-10-09T18:45:00Z","v":8762,"vw":319.180839},{"c":318.99,"h":319.27,"l":318.99,"n":240,"o":319.04,"t":"2026-10-09T19:00:00Z","v":6739,"vw":319.106263},{"c":319.06,"h":319.34,"l":318.96,"n":214,"o":318.96,"t":"2026-10-09T19:15:00Z","v":6575,"vw":319.168545},{"c":319.29,"h":319.35,"l":318.98,"n":329,"o":319.085,"t":"2026-10-09T19:30:00Z","v":7141,"vw":319.173446},{"c":319.03,"h":319.32,"l":318.69,"n":523,"o":319.25,"t":"2026-10-09T19:45:00Z","v":17201,"vw":318.944998},{"c":318.4857,"h":319.01,"l":318.4857,"n":10,"o":319.01,"t":"2026-10-09T20:00:00Z","v":28758,"vw":318.562111},{"c":318.9,"h":318.9,"l":318.84,"n":34,"o":318.9,"t":"2026-10-09T21:45:00Z","v":860,"vw":318.888991},{"c":316.4843,"h":316.4843,"l":316.4843,"n":1,"o":316.4843,"t":"2026-10-09T22:30:00Z","v":74,"vw":316.4843},{"c":316.57,"h":316.57,"l":316.57,"n":1,"o":316.57,"t":"2026-10-09T23:30:00Z","v":50,"vw":316.57},{"c":319.5,"h":319.5,"l":319.5,"n":2,"o":319.5,"t":"2026-10-12T08:00:00Z","v":252,"vw":319.5},{"c":319.98,"h":319.98,"l":319.94,"n":7,"o":319.94,"t":"2026-10-12T11:15:00Z","v":324,"vw":319.969443},{"c":319.9324,"h":319.9324,"l":319.9324,"n":1,"o":319.9324,"t":"2026-10-12T11:30:00Z","v":420,"vw":319.9324},{"c":320,"h":320,"l":320,"n":2,"o":320,"t":"2026-10-12T12:00:00Z","v":115,"vw":320},{"c":320.5,"h":320.5,"l":320.5,"n":7,"o":320.5,"t":"2026-10-12T12:15:00Z","v":101,"vw":320.5},{"c":320.3819,"h":320.3819,"l":320.3819,"n":1,"o":320.3819,"t":"2026-10-12T12:30:00Z","v":42,"vw":320.3819},{"c":319.96,"h":320.45,"l":319,"n":610,"o":320.04,"t":"2026-10-12T13:30:00Z","v":20841,"vw":319.810788},{"c":320.01,"h":320.57,"l":319.32,"n":239,"o":319.9025,"t":"2026-10-12T13:45:00Z","v":8987,"vw":319.834546},{"c":320.4814,"h":320.8115,"l":319.66,"n":256,"o":320.19,"t":"2026-10-12T14:00:00Z","v":9063,"vw":320.2738},{"c":320.08,"h":320.195,"l":319.8901,"n":156,"o":319.8901,"t":"2026-10-12T14:15:00Z","v":4025,"vw":320.093575},{"c":319.82,"h":320.03,"l":319.54,"n":306,"o":320.03,"t":"2026-10-12T14:30:00Z","v":14155,"vw":319.760113},{"c":319.71,"h":319.88,"l":319.3813,"n":141,"o":319.72,"t":"2026-10-12T14:45:00Z","v":4292,"vw":319.586029},{"c":320.1,"h":320.11,"l":319.58,"n":168,"o":319.71,"t":"2026-10-12T15:00:00Z","v":5202,"vw":319.793905},{"c":319.9499,"h":320.11,"l":319.67,"n":193,"o":320.11,"t":"2026-10-12T15:15:00Z","v":5990,"vw":319.920336},{"c":319.62,"h":320,"l":319.54,"n":166,"o":319.88,"t":"2026-10-12T15:30:00Z","v":3740,"vw":319.787174},{"c":319.59,"h":319.8399,"l":319.48,"n":128,"o":319.53,"t":"2026-10-12T15:45:00Z","v":2613,"vw":319.677537},{"c":319.7,"h":319.83,"l":319.5601,"n":116,"o":319.67,"t":"2026-10-12T16:00:00Z","v":1720,"vw":319.676013},{"c":319.8,"h":319.845,"l":319.61,"n":135,"o":319.845,"t":"2026-10-12T16:15:00Z","v":4967,"vw":319.679301},{"c":319.58,"h":319.805,"l":319.49,"n":246,"o":319.76,"t":"2026-10-12T16:30:00Z","v":10864,"vw":319.648837},{"c":319.67,"h":319.67,"l":319.4472,"n":127,"o":319.5974,"t":"2026-10-12T16:45:00Z","v":3025,"vw":319.54076},{"c":319.535,"h":319.6122,"l":319.3944,"n":173,"o":319.6122,"t":"2026-10-12T17:00:00Z","v":8015,"vw":319.553803},{"c":319.8498,"h":319.8498,"l":319.44,"n":139,"o":319.515,"t":"2026-10-12T17:15:00Z","v":2684,"vw":319.555398},{"c":319.62,"h":319.94,"l":319.4946,"n":123,"o":319.87,"t":"2026-10-12T17:30:00Z","v":2640,"vw":319.654702},{"c":319.78,"h":319.78,"l":319.55,"n":456,"o":319.69,"t":"2026-10-12T17:45:00Z","v":2189,"vw":319.680534},{"c":319.935,"h":319.99,"l":319.7,"n":134,"o":319.815,"t":"2026-10-12T18:00:00Z","v":3117,"vw":319.874834},{"c":319.77,"h":320,"l":319.75,"n":197,"o":319.985,"t":"2026-10-12T18:15:00Z","v":10394,"vw":319.81323},{"c":320.07,"h":320.07,"l":319.8,"n":91,"o":319.8,"t":"2026-10-12T18:30:00Z","v":1750,"vw":319.877854},{"c":320.4,"h":320.4,"l":320.12,"n":152,"o":320.13,"t":"2026-10-12T18:45:00Z","v":2621,"vw":320.218805},{"c":320.209,"h":320.4,"l":320.11,"n":156,"o":320.31,"t":"2026-10-12T19:00:00Z","v":3095,"vw":320.285696},{"c":319.99,"h":320.1893,"l":319.885,"n":126,"o":320.11,"t":"2026-10-12T19:15:00Z","v":4752,"vw":320.022291},{"c":320.5,"h":320.5301,"l":319.91,"n":210,"o":319.91,"t":"2026-10-12T19:30:00Z","v":4621,"vw":320.175894},{"c":320.67,"h":320.75,"l":320.38,"n":474,"o":320.41,"t":"2026-10-12T19:45:00Z","v":16648,"vw":320.58955},{"c":320.67,"h":320.67,"l":320.67,"n":11,"o":320.67,"t":"2026-10-12T20:00:00Z","v":1135,"vw":320.67},{"c":321.5,"h":321.5,"l":321.5,"n":4,"o":321.5,"t":"2026-10-13T08:00:00Z","v":272,"vw":321.5},{"c":322,"h":322,"l":322,"n":2,"o":322,"t":"2026-10-13T12:00:00Z","v":64,"vw":322},{"c":321.41,"h":321.41,"l":321.41,"n":5,"o":321.41,"t":"2026-10-13T13:15:00Z","v":374,"vw":321.41},{"c":319.355,"h":321.77,"l":319.01,"n":384,"o":321.635,"t":"2026-10-13T13:30:00Z","v":12849,"vw":320.889336},{"c":317.01,"h":319.2,"l":316.865,"n":233,"o":319.2,"t":"2026-10-13T13:45:00Z","v":7579,"vw":317.585688},{"c":316.865,"h":317.52,"l":316.18,"n":222,"o":317.13,"t":"2026-10-13T14:00:00Z","v":6644,"vw":316.73172},{"c":316.89,"h":317.415,"l":316.8201,"n":247,"o":316.96,"t":"2026-10-13T14:15:00Z","v":8927,"vw":316.995349},{"c":317.2,"h":317.35,"l":316.75,"n":318,"o":316.8,"t":"2026-10-13T14:30:00Z","v":7528,"vw":317.05504},{"c":317.28,"h":317.59,"l":317.1,"n":133,"o":317.27,"t":"2026-10-13T14:45:00Z","v":4015,"vw":317.306632},{"c":317.12,"h":317.39,"l":317.12,"n":142,"o":317.22,"t":"2026-10-13T15:00:00Z","v":4159,"vw":317.191604},{"c":317.065,"h":317.47,"l":317.02,"n":164,"o":317.092,"t":"2026-10-13T15:15:00Z","v":4798,"vw":317.142736},{"c":317.45,"h":317.45,"l":316.86,"n":156,"o":316.95,"t":"2026-10-13T15:30:00Z","v":2888,"vw":317.064415},{"c":317.48,"h":317.5,"l":317.21,"n":143,"o":317.5,"t":"2026-10-13T15:45:00Z","v":2427,"vw":317.352045},{"c":316.855,"h":317.46,"l":316.8,"n":152,"o":317.42,"t":"2026-10-13T16:00:00Z","v":4052,"vw":317.00778},{"c":316.61,"h":316.93,"l":316.31,"n":225,"o":316.9,"t":"2026-10-13T16:15:00Z","v":6743,"vw":316.591449},{"c":317.13,"h":317.13,"l":316.3305,"n":162,"o":316.5,"t":"2026-10-13T16:30:00Z","v":2851,"vw":316.537557},{"c":317.0601,"h":317.18,"l":316.995,"n":114,"o":317.045,"t":"2026-10-13T16:45:00Z","v":3209,"vw":317.0711},{"c":316.82,"h":317.22,"l":316.7,"n":127,"o":317.12,"t":"2026-10-13T17:00:00Z","v":2926,"vw":316.919},{"c":316.77,"h":316.845,"l":316.46,"n":146,"o":316.845,"t":"2026-10-13T17:15:00Z","v":2320,"vw":316.661519},{"c":316.64,"h":317.08,"l":316.63,"n":145,"o":316.83,"t":"2026-10-13T17:30:00Z","v":2245,"vw":316.905563},{"c":316.36,"h":316.57,"l":316.27,"n":335,"o":316.52,"t":"2026-10-13T17:45:00Z","v":3078,"vw":316.403975},{"c":316.34,"h":316.43,"l":316.14,"n":225,"o":316.39,"t":"2026-10-13T18:00:00Z","v":5165,"vw":316.269262},{"c":316.49,"h":316.56,"l":316.3,"n":132,"o":316.35,"t":"2026-10-13T18:15:00Z","v":3788,"vw":316.404484},{"c":316.765,"h":316.765,"l":316.55,"n":104,"o":316.55,"t":"2026-10-13T18:30:00Z","v":3094,"vw":316.68788},{"c":316.4,"h":316.745,"l":316.305,"n":166,"o":316.745,"t":"2026-10-13T18:45:00Z","v":4633,"vw":316.495946},{"c":316.54,"h":316.57,"l":316.19,"n":173,"o":316.3851,"t":"2026-10-13T19:00:00Z","v":4012,"vw":316.386828},{"c":316.37,"h":316.67,"l":316.148,"n":158,"o":316.46,"t":"2026-10-13T19:15:00Z","v":3683,"vw":316.342745},{"c":316.81,"h":316.82,"l":316.42,"n":342,"o":316.46,"t":"2026-10-13T19:30:00Z","v":9717,"vw":316.654909},{"c":316.3,"h":316.84,"l":316,"n":789,"o":316.815,"t":"2026-10-13T19:45:00Z","v":40183,"vw":316.353689},{"c":316.37,"h":316.37,"l":316.37,"n":9,"o":316.37,"t":"2026-10-13T20:00:00Z","v":192555,"vw":316.37},{"c":316,"h":316,"l":316,"n":1,"o":316,"t":"2026-10-13T20:15:00Z","v":99,"vw":316},{"c":317.63,"h":317.63,"l":317.63,"n":5,"o":317.63,"t":"2026-10-14T12:00:00Z","v":118,"vw":317.63},{"c":316.5,"h":316.5,"l":316.5,"n":1,"o":316.5,"t":"2026-10-14T12:30:00Z","v":92,"vw":316.5},{"c":321.465,"h":321.55,"l":317.67,"n":367,"o":317.71,"t":"2026-10-14T13:30:00Z","v":11283,"vw":319.67172},{"c":320.8799,"h":322.295,"l":320.7,"n":357,"o":321.37,"t":"2026-10-14T13:45:00Z","v":10823,"vw":321.554743},{"c":321.09,"h":322,"l":320.71,"n":557,"o":320.71,"t":"2026-10-14T14:00:00Z","v":24966,"vw":321.472734},{"c":321.46,"h":321.5,"l":321.08,"n":261,"o":321.13,"t":"2026-10-14T14:15:00Z","v":8457,"vw":321.316153},{"c":320.59,"h":321.53,"l":320.48,"n":357,"o":321.36,"t":"2026-10-14T14:30:00Z","v":14619,"vw":320.887106},{"c":320.63,"h":321.09,"l":320.35,"n":266,"o":320.6299,"t":"2026-10-14T14:45:00Z","v":9874,"vw":320.678231},{"c":321.19,"h":321.24,"l":320.56,"n":465,"o":320.56,"t":"2026-10-14T15:00:00Z","v":22623,"vw":320.962159},{"c":321.75,"h":322,"l":321.25,"n":311,"o":321.28,"t":"2026-10-14T15:15:00Z","v":13384,"vw":321.604656},{"c":321.865,"h":321.99,"l":321.42,"n":228,"o":321.85,"t":"2026-10-14T15:30:00Z","v":15930,"vw":321.765761},{"c":321.8,"h":322.31,"l":321.77,"n":262,"o":321.77,"t":"2026-10-14T15:45:00Z","v":7121,"vw":322.02067},{"c":321.69,"h":322.01,"l":321.59,"n":243,"o":321.705,"t":"2026-10-14T16:00:00Z","v":7875,"vw":321.735028},{"c":321.9531,"h":322.105,"l":321.649,"n":116,"o":321.71,"t":"2026-10-14T16:15:00Z","v":3345,"vw":321.86155},{"c":321.84,"h":322.215,"l":321.7001,"n":224,"o":321.965,"t":"2026-10-14T16:30:00Z","v":11264,"vw":321.987227},{"c":321.8901,"h":321.9999,"l":321.725,"n":130,"o":321.99,"t":"2026-10-14T16:45:00Z","v":7903,"vw":321.870865},{"c":322.1,"h":322.29,"l":321.7883,"n":450,"o":321.855,"t":"2026-10-14T17:00:00Z","v":22529,"vw":322.10612},{"c":322.44,"h":322.5,"l":322.09,"n":336,"o":322.125,"t":"2026-10-14T17:15:00Z","v":14405,"vw":322.294978},{"c":322.55,"h":322.825,"l":322.41,"n":156,"o":322.485,"t":"2026-10-14T17:30:00Z","v":4630,"vw":322.631066},{"c":322.45,"h":322.535,"l":322.06,"n":190,"o":322.535,"t":"2026-10-14T17:45:00Z","v":4291,"vw":322.324618},{"c":322.77,"h":322.91,"l":322.41,"n":136,"o":322.41,"t":"2026-10-14T18:00:00Z","v":6370,"vw":322.700466},{"c":322.8,"h":323.045,"l":322.77,"n":186,"o":322.85,"t":"2026-10-14T18:15:00Z","v":5876,"vw":322.921049},{"c":322.75,"h":322.94,"l":322.63,"n":188,"o":322.84,"t":"2026-10-14T18:30:00Z","v":5277,"vw":322.788767},{"c":322.91,"h":322.91,"l":322.64,"n":167,"o":322.74,"t":"2026-10-14T18:45:00Z","v":17126,"vw":322.676061},{"c":322.94,"h":322.98,"l":322.71,"n":213,"o":322.88,"t":"2026-10-14T19:00:00Z","v":6835,"vw":322.852805},{"c":323.03,"h":323.16,"l":322.92,"n":153,"o":323,"t":"2026-10-14T19:15:00Z","v":6816,"vw":323.039057},{"c":322.51,"h":323.13,"l":322.36,"n":508,"o":323.02,"t":"2026-10-14T19:30:00Z","v":30583,"vw":322.665237},{"c":323.15,"h":323.18,"l":322.44,"n":585,"o":322.505,"t":"2026-10-14T19:45:00Z","v":21098,"vw":322.841112},{"c":323.15,"h":323.15,"l":323.15,"n":9,"o":323.15,"t":"2026-10-14T20:00:00Z","v":1494,"vw":323.15},{"c":322.4374,"h":322.4374,"l":322.4374,"n":1,"o":322.4374,"t":"2026-10-14T22:30:00Z","v":705,"vw":322.4374},{"c":329.6487,"h":329.6487,"l":329.6487,"n":1,"o":329.6487,"t":"2026-10-15T10:15:00Z","v":42,"vw":329.6487},{"c":328,"h":329.4593,"l":328,"n":2,"o":329.4593,"t":"2026-10-15T13:00:00Z","v":260,"vw":328.336762},{"c":327.7,"h":327.7,"l":327.7,"n":2,"o":327.7,"t":"2026-10-15T13:15:00Z","v":50,"vw":327.7},{"c":328.78,"h":330,"l":327.12,"n":832,"o":327.12,"t":"2026-10-15T13:30:00Z","v":24056,"vw":328.037115},{"c":330.745,"h":330.81,"l":328.71,"n":586,"o":328.71,"t":"2026-10-15T13:45:00Z","v":18201,"vw":329.853162},{"c":330.91,"h":331.27,"l":330.28,"n":510,"o":330.8321,"t":"2026-10-15T14:00:00Z","v":15294,"vw":330.815652},{"c":330.49,"h":331.28,"l":330.25,"n":515,"o":330.67,"t":"2026-10-15T14:15:00Z","v":26820,"vw":330.857114},{"c":330.44,"h":330.83,"l":329.95,"n":424,"o":330.49,"t":"2026-10-15T14:30:00Z","v":11623,"vw":330.386993},{"c":330.7344,"h":331.1776,"l":330.38,"n":318,"o":330.4101,"t":"2026-10-15T14:45:00Z","v":8692,"vw":330.772225},{"c":331.18,"h":331.77,"l":330.59,"n":337,"o":330.59,"t":"2026-10-15T15:00:00Z","v":8407,"vw":331.249533},{"c":331.54,"h":331.54,"l":331.03,"n":280,"o":331.1971,"t":"2026-10-15T15:15:00Z","v":6452,"vw":331.252317},{"c":331.65,"h":331.75,"l":331.47,"n":215,"o":331.6,"t":"2026-10-15T15:30:00Z","v":5423,"vw":331.606884},{"c":330.94,"h":331.612,"l":330.915,"n":246,"o":331.555,"t":"2026-10-15T15:45:00Z","v":6168,"vw":331.317417},{"c":331.02,"h":331.35,"l":330.97,"n":236,"o":331,"t":"2026-10-15T16:00:00Z","v":6204,"vw":331.176344},{"c":331.3,"h":331.3099,"l":330.935,"n":274,"o":330.97,"t":"2026-10-15T16:15:00Z","v":17325,"vw":331.116603},{"c":331.445,"h":331.63,"l":331.3,"n":270,"o":331.38,"t":"2026-10-15T16:30:00Z","v":8615,"vw":331.466295},{"c":330.98,"h":331.26,"l":330.65,"n":296,"o":331.25,"t":"2026-10-15T16:45:00Z","v":6626,"vw":330.888462},{"c":330.72,"h":331.06,"l":330.72,"n":173,"o":331.05,"t":"2026-10-15T17:00:00Z","v":4033,"vw":330.894507},{"c":330.42,"h":330.81,"l":330.38,"n":216,"o":330.69,"t":"2026-10-15T17:15:00Z","v":8063,"vw":330.606603},{"c":330.55,"h":330.56,"l":330.1301,"n":236,"o":330.41,"t":"2026-10-15T17:30:00Z","v":6145,"vw":330.345896},{"c":330.75,"h":330.82,"l":330.4402,"n":517,"o":330.56,"t":"2026-10-15T17:45:00Z","v":7052,"vw":330.636553},{"c":330.42,"h":330.845,"l":330.29,"n":320,"o":330.74,"t":"2026-10-15T18:00:00Z","v":16145,"vw":330.526996},{"c":329.98,"h":330.64,"l":329.95,"n":219,"o":330.48,"t":"2026-10-15T18:15:00Z","v":7379,"vw":330.155548},{"c":330.0601,"h":330.53,"l":330.02,"n":206,"o":330.02,"t":"2026-10-15T18:30:00Z","v":10326,"vw":330.333275},{"c":330.165,"h":330.495,"l":330.13,"n":237,"o":330.16,"t":"2026-10-15T18:45:00Z","v":9251,"vw":330.299109},{"c":330.54,"h":330.6,"l":330.025,"n":286,"o":330.16,"t":"2026-10-15T19:00:00Z","v":11267,"vw":330.362953},{"c":330.55,"h":330.73,"l":330.45,"n":219,"o":330.475,"t":"2026-10-15T19:15:00Z","v":7608,"vw":330.568871},{"c":330.3084,"h":330.6,"l":330.23,"n":329,"o":330.535,"t":"2026-10-15T19:30:00Z","v":10429,"vw":330.429645},{"c":329.15,"h":330.26,"l":329.07,"n":815,"o":330.26,"t":"2026-10-15T19:45:00Z","v":17782,"vw":329.541468},{"c":329.15,"h":329.15,"l":329.15,"n":12,"o":329.15,"t":"2026-10-15T20:00:00Z","v":2139,"vw":329.15},{"c":330.5,"h":330.5,"l":330.25,"n":4,"o":330.25,"t":"2026-10-15T21:00:00Z","v":259,"vw":330.347276},{"c":331.58,"h":331.58,"l":331.58,"n":1,"o":331.58,"t":"2026-10-15T21:30:00Z","v":126,"vw":331.58},{"c":331.58,"h":331.58,"l":331.58,"n":2,"o":331.58,"t":"2026-10-15T21:45:00Z","v":51,"vw":331.58},{"c":331.3098,"h":331.3098,"l":331.3098,"n":1,"o":331.3098,"t":"2026-10-15T22:00:00Z","v":100,"vw":331.3098},{"c":330.67,"h":331.2383,"l":330.67,"n":2,"o":331.2383,"t":"2026-10-16T12:30:00Z","v":450,"vw":331.048867},{"c":330,"h":330,"l":330,"n":1,"o":330,"t":"2026-10-16T13:00:00Z","v":50,"vw":330},{"c":329.945,"h":330.9089,"l":329.36,"n":443,"o":330.88,"t":"2026-10-16T13:30:00Z","v":11495,"vw":330.350744},{"c":329.44,"h":329.68,"l":328.81,"n":287,"o":329.16,"t":"2026-10-16T13:45:00Z","v":7145,"vw":329.257909},{"c":329.045,"h":329.805,"l":328.87,"n":439,"o":329.42,"t":"2026-10-16T14:00:00Z","v":14982,"vw":329.389724},{"c":328.65,"h":329.345,"l":328.47,"n":237,"o":328.92,"t":"2026-10-16T14:15:00Z","v":7284,"vw":328.945739},{"c":328.52,"h":328.825,"l":328.4,"n":287,"o":328.6328,"t":"2026-10-16T14:30:00Z","v":9470,"vw":328.569805},{"c":328.995,"h":329.115,"l":328.395,"n":275,"o":328.43,"t":"2026-10-16T14:45:00Z","v":13292,"vw":328.593808},{"c":329.27,"h":329.48,"l":328.965,"n":118,"o":329.085,"t":"2026-10-16T15:00:00Z","v":4848,"vw":329.180067},{"c":328.07,"h":329.2014,"l":327.985,"n":293,"o":329.2014,"t":"2026-10-16T15:15:00Z","v":14415,"vw":328.883862},{"c":328.08,"h":328.44,"l":328.02,"n":205,"o":328.09,"t":"2026-10-16T15:30:00Z","v":5718,"vw":328.243527},{"c":327.838,"h":328.51,"l":327.83,"n":107,"o":328.12,"t":"2026-10-16T15:45:00Z","v":2983,"vw":328.238004},{"c":327.4,"h":327.8584,"l":327.37,"n":117,"o":327.8584,"t":"2026-10-16T16:00:00Z","v":3511,"vw":327.644501},{"c":327.7099,"h":327.7999,"l":327.31,"n":119,"o":327.445,"t":"2026-10-16T16:15:00Z","v":2969,"vw":327.594299},{"c":327.64,"h":327.92,"l":327.59,"n":142,"o":327.59,"t":"2026-10-16T16:30:00Z","v":6312,"vw":327.672902},{"c":327.96,"h":327.96,"l":327.5,"n":132,"o":327.58,"t":"2026-10-16T16:45:00Z","v":6416,"vw":327.650646},{"c":327.14,"h":327.88,"l":327.065,"n":118,"o":327.875,"t":"2026-10-16T17:00:00Z","v":3902,"vw":327.434307},{"c":327.07,"h":327.24,"l":326.73,"n":195,"o":327.21,"t":"2026-10-16T17:15:00Z","v":6524,"vw":327.025351},{"c":327.22,"h":327.45,"l":327.09,"n":202,"o":327.11,"t":"2026-10-16T17:30:00Z","v":59259,"vw":327.398576},{"c":326.86,"h":327.49,"l":326.82,"n":357,"o":327.305,"t":"2026-10-16T17:45:00Z","v":3620,"vw":327.175495},{"c":326.81,"h":326.93,"l":326.69,"n":130,"o":326.74,"t":"2026-10-16T18:00:00Z","v":3370,"vw":326.8245},{"c":326.55,"h":326.84,"l":326.55,"n":120,"o":326.84,"t":"2026-10-16T18:15:00Z","v":3737,"vw":326.698427},{"c":326.85,"h":326.99,"l":326.54,"n":186,"o":326.55,"t":"2026-10-16T18:30:00Z","v":4781,"vw":326.835747},{"c":326.8104,"h":326.9493,"l":326.58,"n":154,"o":326.86,"t":"2026-10-16T18:45:00Z","v":4106,"vw":326.75437},{"c":327.14,"h":327.14,"l":326.6601,"n":158,"o":326.6601,"t":"2026-10-16T19:00:00Z","v":3139,"vw":326.839656},{"c":326.94,"h":327.04,"l":326.58,"n":242,"o":326.99,"t":"2026-10-16T19:15:00Z","v":10076,"vw":326.770845},{"c":326.72,"h":326.94,"l":326.55,"n":339,"o":326.76,"t":"2026-10-16T19:30:00Z","v":15245,"vw":326.807559},{"c":327.075,"h":327.21,"l":326.5,"n":490,"o":326.74,"t":"2026-10-16T19:45:00Z","v":13943,"vw":326.78675},{"c":327.15,"h":327.15,"l":327.15,"n":10,"o":327.15,"t":"2026-10-16T20:00:00Z","v":839,"vw":327.15},{"c":326.5,"h":326.5,"l":326.5,"n":18,"o":326.5,"t":"2026-10-16T20:30:00Z","v":200,"vw":326.5},{"c":322.4569,"h":322.4569,"l":322.4569,"n":1,"o":322.4569,"t":"2026-10-19T13:00:00Z","v":40,"vw":322.4569},{"c":326.9167,"h":328.61,"l":325.71,"n":633,"o":325.71,"t":"2026-10-19T13:30:00Z","v":19166,"vw":326.742464},{"c":327.36,"h":327.62,"l":326.48,"n":382,"o":327.2,"t":"2026-10-19T13:45:00Z","v":13397,"vw":327.208741},{"c":327.69,"h":327.9075,"l":326.82,"n":384,"o":327.29,"t":"2026-10-19T14:00:00Z","v":21596,"vw":327.39906},{"c":327.34,"h":327.8,"l":327.2,"n":327,"o":327.75,"t":"2026-10-19T14:15:00Z","v":10455,"vw":327.392995},{"c":326.14,"h":327.47,"l":326.095,"n":361,"o":327.43,"t":"2026-10-19T14:30:00Z","v":9387,"vw":326.87025},{"c":325.72,"h":326.05,"l":325.42,"n":368,"o":326.05,"t":"2026-10-19T14:45:00Z","v":16985,"vw":325.643772},{"c":325.5,"h":325.96,"l":325.5,"n":253,"o":325.93,"t":"2026-10-19T15:00:00Z","v":12146,"vw":325.730747},{"c":325.58,"h":325.96,"l":325.52,"n":272,"o":325.53,"t":"2026-10-19T15:15:00Z","v":12667,"vw":325.733876},{"c":325.64,"h":325.8,"l":325.49,"n":124,"o":325.56,"t":"2026-10-19T15:30:00Z","v":3712,"vw":325.646821},{"c":325.59,"h":325.71,"l":325.495,"n":140,"o":325.6,"t":"2026-10-19T15:45:00Z","v":5331,"vw":325.615562},{"c":325.68,"h":325.7213,"l":325.22,"n":175,"o":325.58,"t":"2026-10-19T16:00:00Z","v":9196,"vw":325.494528},{"c":325.66,"h":325.79,"l":325.43,"n":146,"o":325.66,"t":"2026-10-19T16:15:00Z","v":5405,"vw":325.661734},{"c":325.745,"h":326.13,"l":325.68,"n":178,"o":325.74,"t":"2026-10-19T16:30:00Z","v":7860,"vw":325.863437},{"c":325.94,"h":325.94,"l":325.575,"n":129,"o":325.685,"t":"2026-10-19T16:45:00Z","v":4131,"vw":325.722025},{"c":326.03,"h":326.11,"l":325.85,"n":154,"o":325.965,"t":"2026-10-19T17:00:00Z","v":7870,"vw":325.960893},{"c":326.22,"h":326.24,"l":325.8,"n":147,"o":325.91,"t":"2026-10-19T17:15:00Z","v":4878,"vw":326.047389},{"c":326.22,"h":326.22,"l":325.93,"n":146,"o":326.21,"t":"2026-10-19T17:30:00Z","v":3801,"vw":326.074911},{"c":326.495,"h":326.6684,"l":326.27,"n":334,"o":326.27,"t":"2026-10-19T17:45:00Z","v":9632,"vw":326.554534},{"c":326.72,"h":326.8099,"l":326.4,"n":141,"o":326.53,"t":"2026-10-19T18:00:00Z","v":5569,"vw":326.613861},{"c":326.79,"h":326.97,"l":326.725,"n":107,"o":326.725,"t":"2026-10-19T18:15:00Z","v":4086,"vw":326.808809},{"c":326.69,"h":326.88,"l":326.61,"n":105,"o":326.835,"t":"2026-10-19T18:30:00Z","v":3120,"vw":326.691662},{"c":326.74,"h":326.93,"l":326.55,"n":151,"o":326.71,"t":"2026-10-19T18:45:00Z","v":9662,"vw":326.70808},{"c":326.69,"h":326.765,"l":326.51,"n":130,"o":326.71,"t":"2026-10-19T19:00:00Z","v":5534,"vw":326.645066},{"c":326.47,"h":326.78,"l":326.27,"n":187,"o":326.705,"t":"2026-10-19T19:15:00Z","v":5155,"vw":326.554168},{"c":326.34,"h":326.735,"l":326.34,"n":209,"o":326.65,"t":"2026-10-19T19:30:00Z","v":4398,"vw":326.507764},{"c":325.89,"h":326.44,"l":325.75,"n":459,"o":326.33,"t":"2026-10-19T19:45:00Z","v":11340,"vw":326.058836},{"c":325.94,"h":325.94,"l":325.94,"n":12,"o":325.94,"t":"2026-10-19T20:00:00Z","v":1422,"vw":325.94},{"c":329.22,"h":329.22,"l":329.22,"n":2,"o":329.22,"t":"2026-10-20T13:15:00Z","v":601,"vw":329.22},{"c":332.5,"h":332.74,"l":328.63,"n":593,"o":329.22,"t":"2026-10-20T13:30:00Z","v":25419,"vw":329.795411},{"c":332.29,"h":333.03,"l":331.75,"n":356,"o":332.61,"t":"2026-10-20T13:45:00Z","v":10643,"vw":332.536261},{"c":332.17,"h":332.49,"l":331.34,"n":286,"o":332.12,"t":"2026-10-20T14:00:00Z","v":9031,"vw":331.923075},{"c":332.6,"h":333.5493,"l":332.03,"n":277,"o":332.03,"t":"2026-10-20T14:15:00Z","v":8148,"vw":332.87637},{"c":333.2099,"h":333.3,"l":332.395,"n":272,"o":332.475,"t":"2026-10-20T14:30:00Z","v":8527,"vw":332.924547},{"c":333.49,"h":333.59,"l":332.96,"n":245,"o":333.09,"t":"2026-10-20T14:45:00Z","v":6250,"vw":333.282216},{"c":332.76,"h":333.72,"l":332.76,"n":225,"o":333.3099,"t":"2026-10-20T15:00:00Z","v":7183,"vw":333.400657},{"c":333.18,"h":333.555,"l":332.905,"n":189,"o":332.905,"t":"2026-10-20T15:15:00Z","v":5874,"vw":333.271216},{"c":333.65,"h":333.81,"l":333.18,"n":217,"o":333.18,"t":"2026-10-20T15:30:00Z","v":6710,"vw":333.398172},{"c":333.74,"h":333.8,"l":333.57,"n":167,"o":333.71,"t":"2026-10-20T15:45:00Z","v":3819,"vw":333.666236},{"c":333.125,"h":333.7082,"l":333.125,"n":158,"o":333.7082,"t":"2026-10-20T16:00:00Z","v":5384,"vw":333.440926},{"c":333.275,"h":333.36,"l":332.9,"n":259,"o":333.195,"t":"2026-10-20T16:15:00Z","v":18553,"vw":333.079118},{"c":333.2001,"h":333.44,"l":333.17,"n":144,"o":333.35,"t":"2026-10-20T16:30:00Z","v":4674,"vw":333.335092},{"c":333.31,"h":333.5,"l":333.22,"n":184,"o":333.27,"t":"2026-10-20T16:45:00Z","v":10374,"vw":333.34671},{"c":333.23,"h":333.3486,"l":333.05,"n":147,"o":333.315,"t":"2026-10-20T17:00:00Z","v":7707,"vw":333.178496},{"c":333.49,"h":333.61,"l":333.15,"n":146,"o":333.23,"t":"2026-10-20T17:15:00Z","v":5620,"vw":333.417143},{"c":333.9,"h":333.91,"l":333.44,"n":123,"o":333.44,"t":"2026-10-20T17:30:00Z","v":3287,"vw":333.731274},{"c":333.75,"h":334.17,"l":333.66,"n":391,"o":333.9232,"t":"2026-10-20T17:45:00Z","v":5680,"vw":333.904547},{"c":333.64,"h":333.92,"l":333.57,"n":210,"o":333.74,"t":"2026-10-20T18:00:00Z","v":10695,"vw":333.765621},{"c":333.43,"h":333.7376,"l":333.43,"n":226,"o":333.62,"t":"2026-10-20T18:15:00Z","v":8175,"vw":333.629181},{"c":332.9629,"h":333.47,"l":332.9,"n":229,"o":333.41,"t":"2026-10-20T18:30:00Z","v":7759,"vw":333.265346},{"c":332.9888,"h":333.17,"l":332.64,"n":169,"o":332.9,"t":"2026-10-20T18:45:00Z","v":7439,"vw":332.840081},{"c":332.9774,"h":333.274,"l":332.9283,"n":182,"o":333.01,"t":"2026-10-20T19:00:00Z","v":7757,"vw":333.091188},{"c":332.855,"h":333.08,"l":332.715,"n":197,"o":333.036,"t":"2026-10-20T19:15:00Z","v":5291,"vw":332.887886},{"c":333.3,"h":333.39,"l":332.78,"n":292,"o":332.865,"t":"2026-10-20T19:30:00Z","v":12235,"vw":333.171813},{"c":333.6,"h":333.675,"l":333.33,"n":447,"o":333.41,"t":"2026-10-20T19:45:00Z","v":11780,"vw":333.57082},{"c":333.6,"h":333.6,"l":333.6,"n":10,"o":333.6,"t":"2026-10-20T20:00:00Z","v":1286,"vw":333.6},{"c":333.4,"h":333.4,"l":333.27,"n":20,"o":333.27,"t":"2026-10-20T20:45:00Z","v":1850,"vw":333.388162},{"c":333,"h":333.01,"l":333,"n":4,"o":333.01,"t":"2026-10-20T21:15:00Z","v":260,"vw":333.006154},{"c":333.32,"h":333.32,"l":333.32,"n":2,"o":333.32,"t":"2026-10-21T11:00:00Z","v":75,"vw":333.32},{"c":332,"h":332,"l":332,"n":1,"o":332,"t":"2026-10-21T12:00:00Z","v":100,"vw":332},{"c":330.53,"h":330.53,"l":330.53,"n":2,"o":330.53,"t":"2026-10-21T13:15:00Z","v":567,"vw":330.53},{"c":333.4,"h":334.16,"l":330.525,"n":532,"o":331.1,"t":"2026-10-21T13:30:00Z","v":21143,"vw":332.165572},{"c":332.92,"h":333.8,"l":332.5,"n":214,"o":333.48,"t":"2026-10-21T13:45:00Z","v":9383,"vw":333.281533},{"c":331.455,"h":332.75,"l":330.45,"n":430,"o":332.75,"t":"2026-10-21T14:00:00Z","v":22360,"vw":331.24751},{"c":331.845,"h":332.25,"l":331.26,"n":242,"o":331.44,"t":"2026-10-21T14:15:00Z","v":9440,"vw":331.87642},{"c":331.93,"h":332.54,"l":331.73,"n":258,"o":332.07,"t":"2026-10-21T14:30:00Z","v":11612,"vw":332.12488},{"c":331.78,"h":332.02,"l":331.585,"n":167,"o":332.02,"t":"2026-10-21T14:45:00Z","v":6301,"vw":331.806285},{"c":331.56,"h":331.6982,"l":331.26,"n":143,"o":331.625,"t":"2026-10-21T15:00:00Z","v":7598,"vw":331.561692},{"c":332.03,"h":332.07,"l":331.505,"n":136,"o":331.505,"t":"2026-10-21T15:15:00Z","v":3567,"vw":331.888152},{"c":331.39,"h":331.865,"l":331.29,"n":146,"o":331.865,"t":"2026-10-21T15:30:00Z","v":4043,"vw":331.47111},{"c":331.33,"h":331.48,"l":331.24,"n":82,"o":331.48,"t":"2026-10-21T15:45:00Z","v":2178,"vw":331.369488},{"c":331.74,"h":331.74,"l":331.38,"n":112,"o":331.38,"t":"2026-10-21T16:00:00Z","v":3247,"vw":331.614382},{"c":331.76,"h":331.93,"l":331.7078,"n":139,"o":331.76,"t":"2026-10-21T16:15:00Z","v":2943,"vw":331.844202},{"c":331,"h":331.775,"l":331,"n":128,"o":331.77,"t":"2026-10-21T16:30:00Z","v":3931,"vw":331.322678},{"c":331.785,"h":331.87,"l":331,"n":168,"o":331,"t":"2026-10-21T16:45:00Z","v":6374,"vw":331.437998},{"c":331.79,"h":331.79,"l":331.52,"n":82,"o":331.685,"t":"2026-10-21T17:00:00Z","v":3205,"vw":331.614335},{"c":331.68,"h":331.79,"l":331.5,"n":147,"o":331.765,"t":"2026-10-21T17:15:00Z","v":9152,"vw":331.74541},{"c":331.8,"h":331.915,"l":331.6,"n":100,"o":331.69,"t":"2026-10-21T17:30:00Z","v":2299,"vw":331.74577},{"c":331.69,"h":331.82,"l":331.65,"n":336,"o":331.79,"t":"2026-10-21T17:45:00Z","v":3245,"vw":331.714483},{"c":332.08,"h":332.08,"l":331.66,"n":85,"o":331.66,"t":"2026-10-21T18:00:00Z","v":2515,"vw":331.840203},{"c":332.295,"h":332.32,"l":332.08,"n":124,"o":332.08,"t":"2026-10-21T18:15:00Z","v":4103,"vw":332.215651},{"c":332.505,"h":332.5199,"l":332.23,"n":94,"o":332.265,"t":"2026-10-21T18:30:00Z","v":2662,"vw":332.340693},{"c":332.17,"h":332.534,"l":332.17,"n":146,"o":332.465,"t":"2026-10-21T18:45:00Z","v":5395,"vw":332.361689},{"c":331.91,"h":332.1,"l":331.71,"n":160,"o":332.055,"t":"2026-10-21T19:00:00Z","v":7593,"vw":331.910347},{"c":332.62,"h":332.62,"l":332.0744,"n":143,"o":332.0809,"t":"2026-10-21T19:15:00Z","v":4453,"vw":332.225527},{"c":332.59,"h":332.6,"l":332.26,"n":175,"o":332.48,"t":"2026-10-21T19:30:00Z","v":5308,"vw":332.463745},{"c":332.29,"h":332.805,"l":332.19,"n":424,"o":332.59,"t":"2026-10-21T19:45:00Z","v":19234,"vw":332.491476},{"c":332.28,"h":332.28,"l":332.23,"n":12,"o":332.24,"t":"2026-10-21T20:00:00Z","v":5550,"vw":332.24122},{"c":332.2,"h":332.2,"l":332.2,"n":25,"o":332.2,"t":"2026-10-21T21:00:00Z","v":275,"vw":332.2},{"c":332.24,"h":332.24,"l":332.24,"n":6,"o":332.24,"t":"2026-10-21T23:45:00Z","v":130,"vw":332.24},{"c":334.46,"h":334.46,"l":334.44,"n":5,"o":334.44,"t":"2026-10-22T12:45:00Z","v":220,"vw":334.4525},{"c":334.54,"h":335.29,"l":332.52,"n":635,"o":333.32,"t":"2026-10-22T13:30:00Z","v":20159,"vw":333.696529},{"c":335.125,"h":335.455,"l":333.64,"n":208,"o":334.49,"t":"2026-10-22T13:45:00Z","v":6321,"vw":334.452847},{"c":335.69,"h":335.7799,"l":335.24,"n":248,"o":335.6799,"t":"2026-10-22T14:00:00Z","v":5813,"vw":335.552638},{"c":335.155,"h":336.01,"l":335.155,"n":156,"o":335.58,"t":"2026-10-22T14:15:00Z","v":3441,"vw":335.542565},{"c":335.63,"h":335.88,"l":334.745,"n":172,"o":335.39,"t":"2026-10-22T14:30:00Z","v":3981,"vw":335.481845},{"c":336.58,"h":336.58,"l":335.33,"n":203,"o":335.3365,"t":"2026-10-22T14:45:00Z","v":4833,"vw":336.210487},{"c":336.8,"h":336.87,"l":336.23,"n":262,"o":336.46,"t":"2026-10-22T15:00:00Z","v":5679,"vw":336.544498},{"c":337.17,"h":337.33,"l":336.76,"n":213,"o":336.82,"t":"2026-10-22T15:15:00Z","v":5068,"vw":337.01974},{"c":336.455,"h":337.249,"l":336.3,"n":233,"o":337.249,"t":"2026-10-22T15:30:00Z","v":7700,"vw":336.803292},{"c":336.575,"h":336.605,"l":336.275,"n":116,"o":336.49,"t":"2026-10-22T15:45:00Z","v":2401,"vw":336.452058},{"c":336.64,"h":336.81,"l":336.43,"n":133,"o":336.59,"t":"2026-10-22T16:00:00Z","v":2896,"vw":336.598451},{"c":337.4,"h":337.4,"l":336.63,"n":199,"o":336.63,"t":"2026-10-22T16:15:00Z","v":7459,"vw":336.828301},{"c":334.98,"h":337.615,"l":334.1313,"n":299,"o":337.43,"t":"2026-10-22T16:30:00Z","v":11494,"vw":335.393604},{"c":335.165,"h":335.54,"l":334.23,"n":205,"o":334.5403,"t":"2026-10-22T16:45:00Z","v":7322,"vw":334.554935},{"c":334.23,"h":334.945,"l":334,"n":174,"o":334.945,"t":"2026-10-22T17:00:00Z","v":4560,"vw":334.22676},{"c":334.755,"h":334.755,"l":333.78,"n":139,"o":334.17,"t":"2026-10-22T17:15:00Z","v":6042,"vw":334.001227},{"c":335.65,"h":335.835,"l":334.6798,"n":119,"o":334.74,"t":"2026-10-22T17:30:00Z","v":3134,"vw":335.58055},{"c":335.3,"h":335.6689,"l":335.24,"n":310,"o":335.6689,"t":"2026-10-22T17:45:00Z","v":3394,"vw":335.387125},{"c":335.37,"h":335.53,"l":334.8,"n":130,"o":335.11,"t":"2026-10-22T18:00:00Z","v":2983,"vw":335.207763},{"c":335.5,"h":336.0983,"l":335.28,"n":186,"o":335.46,"t":"2026-10-22T18:15:00Z","v":5023,"vw":335.708362},{"c":335.24,"h":335.72,"l":335.12,"n":151,"o":335.26,"t":"2026-10-22T18:30:00Z","v":4079,"vw":335.346183},{"c":335.73,"h":335.78,"l":335.3,"n":151,"o":335.3,"t":"2026-10-22T18:45:00Z","v":4123,"vw":335.472474},{"c":335.705,"h":336.13,"l":335.44,"n":201,"o":335.67,"t":"2026-10-22T19:00:00Z","v":6085,"vw":335.743174},{"c":336.05,"h":336.26,"l":335.65,"n":192,"o":335.65,"t":"2026-10-22T19:15:00Z","v":4326,"vw":336.032011},{"c":336.03,"h":336.34,"l":335.79,"n":275,"o":335.98,"t":"2026-10-22T19:30:00Z","v":9112,"vw":336.03436},{"c":336.21,"h":336.36,"l":335.71,"n":388,"o":336.03,"t":"2026-10-22T19:45:00Z","v":11446,"vw":336.060593},{"c":336.26,"h":336.26,"l":336.26,"n":14,"o":336.26,"t":"2026-10-22T20:00:00Z","v":1629,"vw":336.26},{"c":335.72,"h":335.72,"l":335.72,"n":4,"o":335.72,"t":"2026-10-22T20:30:00Z","v":74,"vw":335.72},{"c":337,"h":337,"l":337,"n":2,"o":337,"t":"2026-10-22T21:00:00Z","v":150,"vw":337},{"c":338.75,"h":338.75,"l":338.75,"n":1,"o":338.75,"t":"2026-10-22T21:15:00Z","v":100,"vw":338.75},{"c":334.3,"h":334.3,"l":334.3,"n":1,"o":334.3,"t":"2026-10-22T22:00:00Z","v":50,"vw":334.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7715459881092888,"strike":359.89227005945355,"iv":0.17543109856767156,"gamma":0.010569919570672038,"theta":-0.05453301790821817,"vega":0.16529053956716255,"rho":0.022745922520777662,"breakevenPct":7.257424626052118},{"delta":0.15,"premium":1.3722619931151308,"strike":356.88869003442437,"iv":0.1860690730235217,"gamma":0.01298059129480511,"theta":-0.07675897213817715,"vega":0.21661118960874956,"rho":0.03478054314970637,"breakevenPct":6.542839477648096},{"delta":0.2,"premium":1.8871592508591328,"strike":353.0405821305838,"iv":0.18415324499397795,"gamma":0.0161437539653059,"theta":-0.0914266380936988,"vega":0.2637807995408236,"rho":0.0468044825776644,"breakevenPct":5.5515795460188455},{"delta":0.25,"premium":2.3767068273092367,"strike":348.9357429718876,"iv":0.1708,"gamma":0.019466265060240965,"theta":-0.09673574297188754,"vega":0.2987558232931727,"rho":0.05892979322030977,"breakevenPct":4.476431867958368},{"delta":0.3,"premium":3.0293172690763046,"strike":346.425702811245,"iv":0.1708,"gamma":0.021273493975903612,"theta":-0.10672570281124497,"vega":0.32671767068273094,"rho":0.07121739703226197,"breakevenPct":3.9240528401597827},{"delta":0.35,"premium":3.782462057335581,"strike":344.0893760539629,"iv":0.17211129848229342,"gamma":0.02250033726812816,"theta":-0.11571467116357503,"vega":0.3484644182124789,"rho":0.0835827289602676,"breakevenPct":3.4532320559384027},{"delta":0.4,"premium":4.6677908937605395,"strike":341.9814502529511,"iv":0.1751467116357504,"gamma":0.02296408094435076,"theta":-0.123387521079258,"vega":0.362039460370995,"rho":0.0960502589667879,"breakevenPct":3.0896452586426086},{"delta":0.45,"premium":5.562713310580205,"strike":339.8720136518771,"iv":0.17802047781569966,"gamma":0.023394880546075084,"theta":-0.1307023890784983,"vega":0.3747590443686007,"rho":0.108520105404655,"breakevenPct":2.728462190702833},{"delta":0.5,"premium":6.607935153583617,"strike":337.73890784982933,"iv":0.17836177474402728,"gamma":0.023309556313993174,"theta":-0.13240887372013652,"vega":0.3740764505119454,"rho":0.12102624260028863,"breakevenPct":2.404937549340681},{"delta":0.55,"premium":7.653156996587031,"strike":335.6058020477816,"iv":0.17870307167235494,"gamma":0.02322423208191126,"theta":-0.13411535836177474,"vega":0.37339385665529007,"rho":0.13353237979592228,"breakevenPct":2.081412907978528},{"delta":0.6,"premium":8.97986301369863,"strike":333.365296803653,"iv":0.18020584474885845,"gamma":0.022415342465753423,"theta":-0.13342301369863013,"vega":0.3629013698630137,"rho":0.14603558801049063,"breakevenPct":1.8096591379740699},{"delta":0.65,"premium":10.418219178082193,"strike":331.0821917808219,"iv":0.18216931506849315,"gamma":0.02131945205479452,"theta":-0.13177917808219178,"vega":0.34851780821917805,"rho":0.15853763445044655,"breakevenPct":1.5584401828656793},{"delta":0.7,"premium":12.026056338028168,"strike":328.67706237424545,"iv":0.18288832997987928,"gamma":0.01990040241448692,"theta":-0.1270841046277666,"vega":0.32685663983903424,"rho":0.1709731188230627,"breakevenPct":1.3213342985409129},{"delta":0.75,"premium":13.786619718309858,"strike":326.1619718309859,"iv":0.18248591549295773,"gamma":0.01819014084507042,"theta":-0.1196394366197183,"vega":0.298637323943662,"rho":0.18334862140876063,"breakevenPct":1.0969462764812368},{"delta":0.8,"premium":15.767587373167983,"strike":323.4836527621195,"iv":0.18029842164599774,"gamma":0.01612626832018038,"theta":-0.10901251409244644,"vega":0.2623998872604284,"rho":0.19564211687970198,"breakevenPct":0.8895616889572079},{"delta":0.85,"premium":17.937824126268318,"strike":320.6651634723788,"iv":0.17657801578354002,"gamma":0.013758737316798197,"theta":-0.09565287485907555,"vega":0.21927700112739576,"rho":0.20786518988406796,"breakevenPct":0.6967785638039399},{"delta":0.9,"premium":22.4802752293578,"strike":315.61926605504584,"iv":0.18708990825688074,"gamma":0.00987064220183486,"theta":-0.08347568807339448,"vega":0.16581834862385317,"rho":0.21865388058483165,"breakevenPct":0.5470592054968438}],"put":[{"delta":0.1,"premium":1.4602537105048925,"strike":302.35024736699285,"iv":0.31580356291805656,"gamma":0.005911518404988313,"theta":-0.08637689613802338,"vega":0.16552159375151324,"rho":-0.02961327014069029,"breakevenPct":10.518648172102557},{"delta":0.15,"premium":1.8910406895072902,"strike":314.38255799104166,"iv":0.24921537612475403,"gamma":0.00993142587546008,"theta":-0.08914154112436493,"vega":0.2207010369240597,"rho":-0.04391178173622121,"breakevenPct":7.068483524197241},{"delta":0.2,"premium":2.415098634294386,"strike":320.62215477996966,"iv":0.2212681335356601,"gamma":0.013285735963581183,"theta":-0.09339408194233688,"vega":0.2645855842185129,"rho":-0.058506068640024375,"breakevenPct":5.368745570191144},{"delta":0.25,"premium":3.116919575113809,"strike":324.4157814871017,"iv":0.2137567526555387,"gamma":0.015637784522003036,"theta":-0.10128482549317147,"vega":0.3004732928679818,"rho":-0.07302757921360625,"breakevenPct":4.449276776307665},{"delta":0.3,"premium":3.8771463119709795,"strike":327.55743651753323,"iv":0.20774087061668683,"gamma":0.017534461910519952,"theta":-0.10577351874244256,"vega":0.3271755743651753,"rho":-0.08746942157217108,"breakevenPct":3.741066375553955},{"delta":0.35,"premium":4.6872,"strike":330.48,"iv":0.20283120000000002,"gamma":0.0191728,"theta":-0.1092456,"vega":0.349944,"rho":-0.10187756219266395,"breakevenPct":3.112829358234696},{"delta":0.4,"premium":5.6622,"strike":332.98,"iv":0.2014312,"gamma":0.0200728,"theta":-0.1110456,"vega":0.363194,"rho":-0.11620490497554249,"breakevenPct":2.6593112472491476},{"delta":0.45,"premium":6.7011627906976745,"strike":335.4651162790698,"iv":0.20062558139534883,"gamma":0.020772093023255812,"theta":-0.11239767441860465,"vega":0.3740860465116279,"rho":-0.1305304560777186,"breakevenPct":2.2292412156152634},{"delta":0.5,"premium":8.009302325581396,"strike":337.88759689922483,"iv":0.20232131782945736,"gamma":0.02062674418604651,"theta":-0.11186472868217054,"vega":0.37505503875968993,"rho":-0.144848467190272,"breakevenPct":1.897848517919634},{"delta":0.55,"premium":9.37588235294118,"strike":340.34224598930484,"iv":0.20424491978609627,"gamma":0.020383636363636364,"theta":-0.11093454545454545,"vega":0.37451048128342246,"rho":-0.15918301428924947,"breakevenPct":1.5742688287742612},{"delta":0.6,"premium":11.140588235294118,"strike":343.01604278074865,"iv":0.20772085561497325,"gamma":0.019474545454545456,"theta":-0.10729818181818182,"vega":0.3636548663101605,"rho":-0.17363021279574078,"breakevenPct":1.3039152603775144},{"delta":0.65,"premium":12.990035377358492,"strike":345.7606132075472,"iv":0.21054339622641507,"gamma":0.01848054245283019,"theta":-0.10213561320754716,"vega":0.3498801886792453,"rho":-0.18812056193868804,"breakevenPct":1.0377155087763343},{"delta":0.7,"premium":15.083195754716979,"strike":348.70872641509436,"iv":0.2114867924528302,"gamma":0.017242334905660378,"theta":-0.09258372641509435,"vega":0.32771037735849057,"rho":-0.2027350109740781,"breakevenPct":0.7834620054786863},{"delta":0.75,"premium":17.96046511627907,"strike":352.33388704318935,"iv":0.21740797342192691,"gamma":0.015393023255813952,"theta":-0.08317209302325582,"vega":0.29984235880398674,"rho":-0.2177900008195554,"breakevenPct":0.561047425530746},{"delta":0.8,"premium":21.990000000000002,"strike":357.0112359550562,"iv":0.22909011235955057,"gamma":0.012894382022471907,"theta":-0.07301662921348315,"vega":0.26453865168539326,"rho":-0.23357238377157982,"breakevenPct":0.3683947079473606},{"delta":0.85,"premium":27.202205882352942,"strike":362.86764705882354,"iv":0.24088529411764706,"gamma":0.010195588235294118,"theta":-0.05768088235294117,"vega":0.22013088235294118,"rho":-0.2502284222363157,"breakevenPct":0.17681520951924284}]},"raw":{"call":[{"delta":0.1,"premium":0.7715459881092888,"strike":359.89227005945355,"iv":0.17543109856767156,"gamma":0.010569919570672038,"theta":-0.05453301790821817,"vega":0.16529053956716255,"rho":0.022745922520777662,"breakevenPct":7.257424626052118},{"delta":0.15,"premium":1.3722619931151308,"strike":356.88869003442437,"iv":0.1860690730235217,"gamma":0.01298059129480511,"theta":-0.07675897213817715,"vega":0.21661118960874956,"rho":0.03478054314970637,"breakevenPct":6.542839477648096},{"delta":0.2,"premium":1.8871592508591328,"strike":353.0405821305838,"iv":0.18415324499397795,"gamma":0.0161437539653059,"theta":-0.0914266380936988,"vega":0.2637807995408236,"rho":0.0468044825776644,"breakevenPct":5.5515795460188455},{"delta":0.25,"premium":2.3767068273092367,"strike":348.9357429718876,"iv":0.1708,"gamma":0.019466265060240965,"theta":-0.09673574297188754,"vega":0.2987558232931727,"rho":0.05892979322030977,"breakevenPct":4.476431867958368},{"delta":0.3,"premium":3.0293172690763046,"strike":346.425702811245,"iv":0.1708,"gamma":0.021273493975903612,"theta":-0.10672570281124497,"vega":0.32671767068273094,"rho":0.07121739703226197,"breakevenPct":3.9240528401597827},{"delta":0.35,"premium":3.782462057335581,"strike":344.0893760539629,"iv":0.17211129848229342,"gamma":0.02250033726812816,"theta":-0.11571467116357503,"vega":0.3484644182124789,"rho":0.0835827289602676,"breakevenPct":3.4532320559384027},{"delta":0.4,"premium":4.6677908937605395,"strike":341.9814502529511,"iv":0.1751467116357504,"gamma":0.02296408094435076,"theta":-0.123387521079258,"vega":0.362039460370995,"rho":0.0960502589667879,"breakevenPct":3.0896452586426086},{"delta":0.45,"premium":5.562713310580205,"strike":339.8720136518771,"iv":0.17802047781569966,"gamma":0.023394880546075084,"theta":-0.1307023890784983,"vega":0.3747590443686007,"rho":0.108520105404655,"breakevenPct":2.728462190702833},{"delta":0.5,"premium":6.607935153583617,"strike":337.73890784982933,"iv":0.17836177474402728,"gamma":0.023309556313993174,"theta":-0.13240887372013652,"vega":0.3740764505119454,"rho":0.12102624260028863,"breakevenPct":2.404937549340681},{"delta":0.55,"premium":7.653156996587031,"strike":335.6058020477816,"iv":0.17870307167235494,"gamma":0.02322423208191126,"theta":-0.13411535836177474,"vega":0.37339385665529007,"rho":0.13353237979592228,"breakevenPct":2.081412907978528},{"delta":0.6,"premium":8.97986301369863,"strike":333.365296803653,"iv":0.18020584474885845,"gamma":0.022415342465753423,"theta":-0.13342301369863013,"vega":0.3629013698630137,"rho":0.14603558801049063,"breakevenPct":1.8096591379740699},{"delta":0.65,"premium":10.418219178082193,"strike":331.0821917808219,"iv":0.18216931506849315,"gamma":0.02131945205479452,"theta":-0.13177917808219178,"vega":0.34851780821917805,"rho":0.15853763445044655,"breakevenPct":1.5584401828656793},{"delta":0.7,"premium":12.026056338028168,"strike":328.67706237424545,"iv":0.18288832997987928,"gamma":0.01990040241448692,"theta":-0.1270841046277666,"vega":0.32685663983903424,"rho":0.1709731188230627,"breakevenPct":1.3213342985409129},{"delta":0.75,"premium":13.786619718309858,"strike":326.1619718309859,"iv":0.18248591549295773,"gamma":0.01819014084507042,"theta":-0.1196394366197183,"vega":0.298637323943662,"rho":0.18334862140876063,"breakevenPct":1.0969462764812368},{"delta":0.8,"premium":15.767587373167983,"strike":323.4836527621195,"iv":0.18029842164599774,"gamma":0.01612626832018038,"theta":-0.10901251409244644,"vega":0.2623998872604284,"rho":0.19564211687970198,"breakevenPct":0.8895616889572079},{"delta":0.85,"premium":17.937824126268318,"strike":320.6651634723788,"iv":0.17657801578354002,"gamma":0.013758737316798197,"theta":-0.09565287485907555,"vega":0.21927700112739576,"rho":0.20786518988406796,"breakevenPct":0.6967785638039399},{"delta":0.9,"premium":22.4802752293578,"strike":315.61926605504584,"iv":0.18708990825688074,"gamma":0.00987064220183486,"theta":-0.08347568807339448,"vega":0.16581834862385317,"rho":0.21865388058483165,"breakevenPct":0.5470592054968438}],"put":[{"delta":0.1,"premium":1.4602537105048925,"strike":302.35024736699285,"iv":0.31580356291805656,"gamma":0.005911518404988313,"theta":-0.08637689613802338,"vega":0.16552159375151324,"rho":-0.02961327014069029,"breakevenPct":10.518648172102557},{"delta":0.15,"premium":1.8910406895072902,"strike":314.38255799104166,"iv":0.24921537612475403,"gamma":0.00993142587546008,"theta":-0.08914154112436493,"vega":0.2207010369240597,"rho":-0.04391178173622121,"breakevenPct":7.068483524197241},{"delta":0.2,"premium":2.415098634294386,"strike":320.62215477996966,"iv":0.2212681335356601,"gamma":0.013285735963581183,"theta":-0.09339408194233688,"vega":0.2645855842185129,"rho":-0.058506068640024375,"breakevenPct":5.368745570191144},{"delta":0.25,"premium":3.116919575113809,"strike":324.4157814871017,"iv":0.2137567526555387,"gamma":0.015637784522003036,"theta":-0.10128482549317147,"vega":0.3004732928679818,"rho":-0.07302757921360625,"breakevenPct":4.449276776307665},{"delta":0.3,"premium":3.8771463119709795,"strike":327.55743651753323,"iv":0.20774087061668683,"gamma":0.017534461910519952,"theta":-0.10577351874244256,"vega":0.3271755743651753,"rho":-0.08746942157217108,"breakevenPct":3.741066375553955},{"delta":0.35,"premium":4.6872,"strike":330.48,"iv":0.20283120000000002,"gamma":0.0191728,"theta":-0.1092456,"vega":0.349944,"rho":-0.10187756219266395,"breakevenPct":3.112829358234696},{"delta":0.4,"premium":5.6622,"strike":332.98,"iv":0.2014312,"gamma":0.0200728,"theta":-0.1110456,"vega":0.363194,"rho":-0.11620490497554249,"breakevenPct":2.6593112472491476},{"delta":0.45,"premium":6.7011627906976745,"strike":335.4651162790698,"iv":0.20062558139534883,"gamma":0.020772093023255812,"theta":-0.11239767441860465,"vega":0.3740860465116279,"rho":-0.1305304560777186,"breakevenPct":2.2292412156152634},{"delta":0.5,"premium":8.009302325581396,"strike":337.88759689922483,"iv":0.20232131782945736,"gamma":0.02062674418604651,"theta":-0.11186472868217054,"vega":0.37505503875968993,"rho":-0.144848467190272,"breakevenPct":1.897848517919634},{"delta":0.55,"premium":9.37588235294118,"strike":340.34224598930484,"iv":0.20424491978609627,"gamma":0.020383636363636364,"theta":-0.11093454545454545,"vega":0.37451048128342246,"rho":-0.15918301428924947,"breakevenPct":1.5742688287742612},{"delta":0.6,"premium":11.140588235294118,"strike":343.01604278074865,"iv":0.20772085561497325,"gamma":0.019474545454545456,"theta":-0.10729818181818182,"vega":0.3636548663101605,"rho":-0.17363021279574078,"breakevenPct":1.3039152603775144},{"delta":0.65,"premium":12.990035377358492,"strike":345.7606132075472,"iv":0.21054339622641507,"gamma":0.01848054245283019,"theta":-0.10213561320754716,"vega":0.3498801886792453,"rho":-0.18812056193868804,"breakevenPct":1.0377155087763343},{"delta":0.7,"premium":15.083195754716979,"strike":348.70872641509436,"iv":0.2114867924528302,"gamma":0.017242334905660378,"theta":-0.09258372641509435,"vega":0.32771037735849057,"rho":-0.2027350109740781,"breakevenPct":0.7834620054786863},{"delta":0.75,"premium":17.96046511627907,"strike":352.33388704318935,"iv":0.21740797342192691,"gamma":0.015393023255813952,"theta":-0.08317209302325582,"vega":0.29984235880398674,"rho":-0.2177900008195554,"breakevenPct":0.561047425530746},{"delta":0.8,"premium":21.990000000000002,"strike":357.0112359550562,"iv":0.22909011235955057,"gamma":0.012894382022471907,"theta":-0.07301662921348315,"vega":0.26453865168539326,"rho":-0.23357238377157982,"breakevenPct":0.3683947079473606},{"delta":0.85,"premium":27.202205882352942,"strike":362.86764705882354,"iv":0.24088529411764706,"gamma":0.010195588235294118,"theta":-0.05768088235294117,"vega":0.22013088235294118,"rho":-0.2502284222363157,"breakevenPct":0.17681520951924284}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}