{"symbol":"VIS","url":"https://intraalpha.com/companies/VIS","capturedAt":"2026-10-22T22:55:24.665Z","state":"ready","quote":{"symbol":"VIS","last_price":318.48,"prev_close":321.89,"regular_close":318.48,"change":-3.41,"change_pct":-1.0594,"regular_change":-3.41,"regular_change_pct":-1.0594,"extended_change":0,"extended_change_pct":0,"bid":317.32,"ask":320.58,"bid_size":880,"ask_size":880,"volume":184180,"vwap":316.901498,"open":318.5,"high":319.65,"low":314.89,"close":318.48,"trade_count":3481,"last_trade_at":"2026-10-22T22:30:00.000818713Z","last_quote_at":"2026-10-22T22:14:07.245320775Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:55:14.776417846-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8600000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.05,"dividend_yield":0.0093,"inception_date":"2004-09-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:54:24.816251+00:00"},"optionObservedAt":"2026-10-22T19:52:45.261Z","bars":[{"c":317.375,"h":318.58,"l":317.35,"n":62,"o":318.58,"t":"2026-10-15T13:30:00Z","v":3232,"vw":318.41252},{"c":317.03,"h":317.03,"l":316.57,"n":50,"o":316.62,"t":"2026-10-15T13:35:00Z","v":741,"vw":316.766834},{"c":317.35,"h":317.49,"l":317.35,"n":29,"o":317.39,"t":"2026-10-15T13:40:00Z","v":754,"vw":317.412311},{"c":316.75,"h":316.78,"l":315.96,"n":57,"o":316,"t":"2026-10-15T13:45:00Z","v":2628,"vw":316.32954},{"c":315.33,"h":316.14,"l":315.33,"n":26,"o":316.14,"t":"2026-10-15T13:50:00Z","v":283,"vw":315.556285},{"c":315.38,"h":315.38,"l":314.79,"n":85,"o":315,"t":"2026-10-15T13:55:00Z","v":3370,"vw":314.895822},{"c":316.21,"h":316.828,"l":315.3,"n":63,"o":315.3,"t":"2026-10-15T14:00:00Z","v":2130,"vw":316.140056},{"c":316.46,"h":316.55,"l":316.28,"n":28,"o":316.4,"t":"2026-10-15T14:05:00Z","v":434,"vw":316.419004},{"c":317.08,"h":317.15,"l":316.56,"n":86,"o":316.94,"t":"2026-10-15T14:10:00Z","v":2615,"vw":316.92686},{"c":317.095,"h":317.27,"l":316.92,"n":49,"o":317.24,"t":"2026-10-15T14:15:00Z","v":1555,"vw":317.123547},{"c":317.07,"h":317.39,"l":316.91,"n":58,"o":317.1944,"t":"2026-10-15T14:20:00Z","v":3046,"vw":316.969865},{"c":316.68,"h":316.86,"l":316.67,"n":41,"o":316.77,"t":"2026-10-15T14:25:00Z","v":1818,"vw":316.779934},{"c":317.21,"h":317.31,"l":316.83,"n":63,"o":316.83,"t":"2026-10-15T14:30:00Z","v":2878,"vw":317.164052},{"c":317.36,"h":317.37,"l":317.17,"n":12,"o":317.295,"t":"2026-10-15T14:35:00Z","v":841,"vw":317.246525},{"c":317.98,"h":318.12,"l":317.64,"n":39,"o":317.68,"t":"2026-10-15T14:40:00Z","v":1263,"vw":317.897135},{"c":318.08,"h":318.17,"l":318.08,"n":20,"o":318.085,"t":"2026-10-15T14:45:00Z","v":882,"vw":318.11106},{"c":318.25,"h":318.25,"l":317.95,"n":33,"o":318.19,"t":"2026-10-15T14:50:00Z","v":1815,"vw":318.024892},{"c":318.56,"h":318.56,"l":318.12897,"n":27,"o":318.37,"t":"2026-10-15T14:55:00Z","v":1277,"vw":318.312597},{"c":319.19,"h":319.19,"l":318.91,"n":11,"o":318.911,"t":"2026-10-15T15:00:00Z","v":336,"vw":319.009235},{"c":318.9,"h":319.1,"l":318.68,"n":29,"o":319.095,"t":"2026-10-15T15:05:00Z","v":1755,"vw":318.897977},{"c":319.33,"h":319.33,"l":318.99,"n":16,"o":319.155,"t":"2026-10-15T15:10:00Z","v":443,"vw":319.151228},{"c":319.83,"h":319.85,"l":319.78,"n":26,"o":319.78,"t":"2026-10-15T15:15:00Z","v":585,"vw":319.825405},{"c":319.6,"h":319.6,"l":319.6,"n":6,"o":319.6,"t":"2026-10-15T15:20:00Z","v":120,"vw":319.6},{"c":319.41,"h":319.41,"l":319.41,"n":4,"o":319.41,"t":"2026-10-15T15:25:00Z","v":278,"vw":319.41},{"c":319.12,"h":319.12,"l":319.12,"n":6,"o":319.12,"t":"2026-10-15T15:30:00Z","v":230,"vw":319.12},{"c":318.765,"h":318.915,"l":318.765,"n":34,"o":318.915,"t":"2026-10-15T15:35:00Z","v":1319,"vw":318.86082},{"c":318.92,"h":319.09,"l":318.78,"n":36,"o":318.78,"t":"2026-10-15T15:40:00Z","v":1161,"vw":318.945115},{"c":319.17,"h":319.17,"l":318.99,"n":17,"o":319.0799,"t":"2026-10-15T15:45:00Z","v":288,"vw":319.061474},{"c":318.92,"h":319.115,"l":318.6801,"n":50,"o":319.115,"t":"2026-10-15T15:50:00Z","v":4940,"vw":318.814137},{"c":318.745,"h":318.745,"l":318.42,"n":68,"o":318.45,"t":"2026-10-15T15:55:00Z","v":4044,"vw":318.549031},{"c":318.59,"h":318.98,"l":318.59,"n":14,"o":318.98,"t":"2026-10-15T16:00:00Z","v":353,"vw":318.883},{"c":318.41,"h":318.41,"l":318.34,"n":12,"o":318.34,"t":"2026-10-15T16:10:00Z","v":145,"vw":318.365688},{"c":318.3,"h":318.43,"l":318.29,"n":23,"o":318.3,"t":"2026-10-15T16:15:00Z","v":740,"vw":318.326155},{"c":318.4,"h":318.48,"l":318.38,"n":26,"o":318.38,"t":"2026-10-15T16:20:00Z","v":1202,"vw":318.454141},{"c":318.5,"h":318.5,"l":318.26,"n":20,"o":318.345,"t":"2026-10-15T16:25:00Z","v":475,"vw":318.342033},{"c":318.38,"h":318.5488,"l":318.37,"n":27,"o":318.46,"t":"2026-10-15T16:30:00Z","v":2151,"vw":318.462485},{"c":318.5,"h":318.595,"l":318.46,"n":14,"o":318.46,"t":"2026-10-15T16:35:00Z","v":458,"vw":318.532},{"c":318.445,"h":318.54,"l":318.425,"n":8,"o":318.54,"t":"2026-10-15T16:40:00Z","v":372,"vw":318.442644},{"c":318.45,"h":318.68,"l":318.45,"n":18,"o":318.66,"t":"2026-10-15T16:45:00Z","v":405,"vw":318.550301},{"c":318.39,"h":318.39,"l":318.27,"n":17,"o":318.27,"t":"2026-10-15T16:50:00Z","v":1642,"vw":318.294223},{"c":318.55,"h":318.6202,"l":318.55,"n":8,"o":318.55,"t":"2026-10-15T16:55:00Z","v":329,"vw":318.5851},{"c":318.4,"h":318.65,"l":318.4,"n":21,"o":318.56,"t":"2026-10-15T17:00:00Z","v":1599,"vw":318.473802},{"c":318.57,"h":318.57,"l":318.57,"n":5,"o":318.57,"t":"2026-10-15T17:05:00Z","v":73,"vw":318.57},{"c":318.7599,"h":318.785,"l":318.59,"n":25,"o":318.7,"t":"2026-10-15T17:10:00Z","v":1146,"vw":318.72118},{"c":318.85,"h":318.85,"l":318.74,"n":6,"o":318.74,"t":"2026-10-15T17:15:00Z","v":154,"vw":318.776667},{"c":318.84,"h":318.85,"l":318.7101,"n":16,"o":318.85,"t":"2026-10-15T17:20:00Z","v":804,"vw":318.801243},{"c":318.93,"h":319,"l":318.93,"n":9,"o":319,"t":"2026-10-15T17:25:00Z","v":353,"vw":318.980224},{"c":318.98,"h":318.98,"l":318.8104,"n":4,"o":318.8104,"t":"2026-10-15T17:30:00Z","v":271,"vw":318.871609},{"c":319.12,"h":319.24,"l":318.9501,"n":17,"o":319.13,"t":"2026-10-15T17:35:00Z","v":699,"vw":319.109258},{"c":319.2776,"h":319.2776,"l":319.04,"n":13,"o":319.04,"t":"2026-10-15T17:40:00Z","v":732,"vw":319.142287},{"c":319.03,"h":319.115,"l":319.03,"n":10,"o":319.09,"t":"2026-10-15T17:45:00Z","v":374,"vw":319.074746},{"c":319.33,"h":319.39,"l":319.04,"n":15,"o":319.04,"t":"2026-10-15T17:50:00Z","v":389,"vw":319.288567},{"c":319.4,"h":319.4,"l":319.3183,"n":9,"o":319.3183,"t":"2026-10-15T17:55:00Z","v":172,"vw":319.348009},{"c":319.28,"h":319.43,"l":319.275,"n":30,"o":319.43,"t":"2026-10-15T18:00:00Z","v":1079,"vw":319.315565},{"c":318.97,"h":319.325,"l":318.97,"n":14,"o":319.31,"t":"2026-10-15T18:05:00Z","v":384,"vw":319.164311},{"c":318.84,"h":319.1,"l":318.76,"n":8,"o":319.095,"t":"2026-10-15T18:10:00Z","v":744,"vw":318.945722},{"c":319.26,"h":319.26,"l":318.95,"n":15,"o":318.95,"t":"2026-10-15T18:15:00Z","v":1045,"vw":319.237569},{"c":319,"h":319.23,"l":319,"n":32,"o":319.22,"t":"2026-10-15T18:20:00Z","v":1674,"vw":319.165801},{"c":319.1,"h":319.1,"l":319.05,"n":23,"o":319.08,"t":"2026-10-15T18:25:00Z","v":1341,"vw":319.058972},{"c":319.2926,"h":319.4,"l":319.2926,"n":13,"o":319.31,"t":"2026-10-15T18:30:00Z","v":317,"vw":319.34384},{"c":319.29,"h":319.3437,"l":319.26,"n":16,"o":319.26,"t":"2026-10-15T18:35:00Z","v":832,"vw":319.305132},{"c":319.16,"h":319.16,"l":319,"n":27,"o":319,"t":"2026-10-15T18:40:00Z","v":755,"vw":319.1032},{"c":319.34,"h":319.38,"l":319.28,"n":12,"o":319.28,"t":"2026-10-15T18:45:00Z","v":187,"vw":319.3375},{"c":319.45,"h":319.45,"l":319.422,"n":5,"o":319.422,"t":"2026-10-15T18:50:00Z","v":105,"vw":319.435494},{"c":319.47,"h":319.52,"l":319.4327,"n":18,"o":319.455,"t":"2026-10-15T18:55:00Z","v":475,"vw":319.471121},{"c":319.88,"h":319.965,"l":319.58,"n":34,"o":319.58,"t":"2026-10-15T19:00:00Z","v":1241,"vw":319.752015},{"c":320.05,"h":320.075,"l":319.86,"n":23,"o":319.86,"t":"2026-10-15T19:05:00Z","v":701,"vw":319.961874},{"c":320.46,"h":320.47,"l":320.15,"n":30,"o":320.15,"t":"2026-10-15T19:10:00Z","v":1319,"vw":320.409148},{"c":320.66,"h":320.72,"l":320.471,"n":25,"o":320.471,"t":"2026-10-15T19:15:00Z","v":1674,"vw":320.592233},{"c":320.88,"h":320.89,"l":320.7401,"n":24,"o":320.88,"t":"2026-10-15T19:20:00Z","v":729,"vw":320.85125},{"c":320.71,"h":320.85,"l":320.66,"n":18,"o":320.85,"t":"2026-10-15T19:25:00Z","v":326,"vw":320.73963},{"c":321.09,"h":321.15,"l":320.655,"n":29,"o":320.68,"t":"2026-10-15T19:30:00Z","v":1676,"vw":320.831416},{"c":321.03,"h":321.26,"l":321.03,"n":20,"o":321.1761,"t":"2026-10-15T19:35:00Z","v":682,"vw":321.156802},{"c":321.125,"h":321.125,"l":321.04,"n":9,"o":321.04,"t":"2026-10-15T19:40:00Z","v":2701,"vw":321.044087},{"c":320.91,"h":321.17,"l":320.91,"n":44,"o":321.16,"t":"2026-10-15T19:45:00Z","v":1200,"vw":321.13295},{"c":320.97,"h":320.98,"l":320.63,"n":12,"o":320.715,"t":"2026-10-15T19:50:00Z","v":477,"vw":320.785868},{"c":321.345,"h":321.48,"l":321.1,"n":88,"o":321.16,"t":"2026-10-15T19:55:00Z","v":2815,"vw":321.342087},{"c":321.23,"h":321.23,"l":321.23,"n":13,"o":321.23,"t":"2026-10-15T20:00:00Z","v":360,"vw":321.23},{"c":321.5,"h":321.5,"l":321.5,"n":1,"o":321.5,"t":"2026-10-15T22:50:00Z","v":100,"vw":321.5},{"c":321.86,"h":321.99,"l":321.5,"n":47,"o":321.99,"t":"2026-10-16T13:30:00Z","v":2153,"vw":321.901029},{"c":322.95,"h":322.95,"l":321.815,"n":38,"o":321.815,"t":"2026-10-16T13:35:00Z","v":2413,"vw":322.137152},{"c":324.24,"h":324.24,"l":322.6,"n":28,"o":323.22,"t":"2026-10-16T13:40:00Z","v":1505,"vw":322.92678},{"c":324.52,"h":324.52,"l":324.06,"n":35,"o":324.25,"t":"2026-10-16T13:45:00Z","v":974,"vw":324.200356},{"c":324.38,"h":324.38,"l":324.0294,"n":23,"o":324.28,"t":"2026-10-16T13:50:00Z","v":1346,"vw":324.26719},{"c":324.27,"h":324.6,"l":324.27,"n":17,"o":324.6,"t":"2026-10-16T13:55:00Z","v":395,"vw":324.487747},{"c":323.96,"h":324.505,"l":323.96,"n":38,"o":324.4713,"t":"2026-10-16T14:00:00Z","v":1937,"vw":324.310839},{"c":324.28,"h":324.29,"l":323.99,"n":27,"o":323.99,"t":"2026-10-16T14:05:00Z","v":1607,"vw":324.12924},{"c":323.445,"h":323.655,"l":323.4,"n":17,"o":323.58,"t":"2026-10-16T14:10:00Z","v":1845,"vw":323.511982},{"c":323.305,"h":323.31,"l":323.24,"n":20,"o":323.24,"t":"2026-10-16T14:15:00Z","v":551,"vw":323.288654},{"c":323.7,"h":323.88,"l":322.834,"n":47,"o":322.834,"t":"2026-10-16T14:20:00Z","v":4229,"vw":323.140311},{"c":323.96,"h":323.96,"l":323.87,"n":9,"o":323.87,"t":"2026-10-16T14:25:00Z","v":390,"vw":323.922222},{"c":323.985,"h":324.16,"l":323.9,"n":45,"o":324.01,"t":"2026-10-16T14:30:00Z","v":3451,"vw":324.058117},{"c":324.09,"h":324.27,"l":324,"n":21,"o":324.19,"t":"2026-10-16T14:35:00Z","v":558,"vw":324.151746},{"c":323.87,"h":323.87,"l":323.665,"n":14,"o":323.675,"t":"2026-10-16T14:45:00Z","v":765,"vw":323.716286},{"c":323.69,"h":324.05,"l":323.615,"n":36,"o":324.05,"t":"2026-10-16T14:50:00Z","v":2983,"vw":323.818543},{"c":323.71,"h":323.7857,"l":323.71,"n":14,"o":323.735,"t":"2026-10-16T14:55:00Z","v":360,"vw":323.738297},{"c":323.525,"h":323.55,"l":323.33,"n":18,"o":323.34,"t":"2026-10-16T15:00:00Z","v":776,"vw":323.478412},{"c":322.88,"h":323.25,"l":322.88,"n":13,"o":323.22,"t":"2026-10-16T15:05:00Z","v":217,"vw":323.0625},{"c":322.09,"h":322.7,"l":322.09,"n":334,"o":322.7,"t":"2026-10-16T15:10:00Z","v":15856,"vw":322.305285},{"c":322.27,"h":322.39,"l":321.87,"n":372,"o":322.095,"t":"2026-10-16T15:15:00Z","v":16370,"vw":322.143313},{"c":321.78,"h":322.43,"l":321.54,"n":307,"o":322.22,"t":"2026-10-16T15:20:00Z","v":16129,"vw":321.901319},{"c":321.92,"h":322.12,"l":321.76,"n":40,"o":321.845,"t":"2026-10-16T15:25:00Z","v":1847,"vw":321.882319},{"c":322.01,"h":322.03,"l":322.01,"n":4,"o":322.03,"t":"2026-10-16T15:30:00Z","v":321,"vw":322.015016},{"c":321.8,"h":321.8,"l":321.69,"n":9,"o":321.7901,"t":"2026-10-16T15:35:00Z","v":385,"vw":321.745463},{"c":321.38,"h":321.6975,"l":321.38,"n":21,"o":321.67,"t":"2026-10-16T15:40:00Z","v":970,"vw":321.475086},{"c":321.27,"h":321.71,"l":321.27,"n":45,"o":321.39,"t":"2026-10-16T15:45:00Z","v":2738,"vw":321.46644},{"c":321.385,"h":321.41,"l":321.2805,"n":19,"o":321.2805,"t":"2026-10-16T15:50:00Z","v":1519,"vw":321.386284},{"c":320.915,"h":321.02,"l":320.915,"n":8,"o":321.02,"t":"2026-10-16T15:55:00Z","v":226,"vw":320.981402},{"c":321.005,"h":321.015,"l":320.725,"n":40,"o":320.915,"t":"2026-10-16T16:00:00Z","v":751,"vw":320.917032},{"c":321.2,"h":321.345,"l":321.2,"n":10,"o":321.345,"t":"2026-10-16T16:05:00Z","v":312,"vw":321.267264},{"c":321.73,"h":321.73,"l":321.365,"n":78,"o":321.44,"t":"2026-10-16T16:10:00Z","v":8432,"vw":321.456616},{"c":321.5,"h":321.92,"l":321.37,"n":37,"o":321.81,"t":"2026-10-16T16:15:00Z","v":3138,"vw":321.62567},{"c":321.41,"h":321.79,"l":321.41,"n":21,"o":321.53,"t":"2026-10-16T16:20:00Z","v":15064,"vw":321.415368},{"c":321.19,"h":321.3,"l":321.19,"n":21,"o":321.3,"t":"2026-10-16T16:25:00Z","v":1262,"vw":321.289974},{"c":321.11,"h":321.32,"l":321.09,"n":28,"o":321.15,"t":"2026-10-16T16:30:00Z","v":1486,"vw":321.155928},{"c":321.12,"h":321.17,"l":321.02,"n":5,"o":321.02,"t":"2026-10-16T16:35:00Z","v":261,"vw":321.096923},{"c":321.19,"h":321.23,"l":321.13,"n":9,"o":321.13,"t":"2026-10-16T16:40:00Z","v":889,"vw":321.151412},{"c":320.705,"h":320.77,"l":320.62,"n":15,"o":320.7067,"t":"2026-10-16T16:50:00Z","v":387,"vw":320.704127},{"c":320.63,"h":320.745,"l":320.63,"n":10,"o":320.745,"t":"2026-10-16T16:55:00Z","v":1604,"vw":320.724239},{"c":320.5901,"h":320.66,"l":320.5901,"n":7,"o":320.66,"t":"2026-10-16T17:00:00Z","v":389,"vw":320.612378},{"c":320.26,"h":320.26,"l":320,"n":32,"o":320.255,"t":"2026-10-16T17:05:00Z","v":1311,"vw":320.087313},{"c":320.18,"h":320.395,"l":320.16,"n":92,"o":320.36,"t":"2026-10-16T17:10:00Z","v":3809,"vw":320.24152},{"c":320.02,"h":320.19,"l":319.87,"n":217,"o":320.19,"t":"2026-10-16T17:15:00Z","v":10063,"vw":320.052531},{"c":320.16,"h":320.16,"l":319.73,"n":241,"o":319.96,"t":"2026-10-16T17:20:00Z","v":11510,"vw":319.940801},{"c":320.45,"h":320.53,"l":320.14,"n":215,"o":320.19,"t":"2026-10-16T17:25:00Z","v":9829,"vw":320.333574},{"c":320.845,"h":320.85,"l":320.31,"n":251,"o":320.45,"t":"2026-10-16T17:30:00Z","v":10252,"vw":320.559962},{"c":320.72,"h":320.89,"l":320.51,"n":215,"o":320.79,"t":"2026-10-16T17:35:00Z","v":9409,"vw":320.71038},{"c":321.3,"h":321.345,"l":320.63,"n":99,"o":320.7,"t":"2026-10-16T17:40:00Z","v":4227,"vw":320.907874},{"c":320.73,"h":321.3,"l":320.73,"n":30,"o":321.3,"t":"2026-10-16T17:45:00Z","v":1100,"vw":321.080754},{"c":320.52,"h":320.55,"l":320.425,"n":86,"o":320.55,"t":"2026-10-16T17:50:00Z","v":1043,"vw":320.506953},{"c":320.0351,"h":320.21,"l":320.0351,"n":15,"o":320.21,"t":"2026-10-16T17:55:00Z","v":445,"vw":320.135335},{"c":319.66,"h":319.99,"l":319.66,"n":21,"o":319.99,"t":"2026-10-16T18:00:00Z","v":717,"vw":319.833101},{"c":319.88,"h":319.98,"l":319.84,"n":10,"o":319.98,"t":"2026-10-16T18:05:00Z","v":580,"vw":319.899},{"c":319.84,"h":320.03,"l":319.8,"n":108,"o":319.91,"t":"2026-10-16T18:10:00Z","v":5894,"vw":319.905427},{"c":319.71,"h":320.09,"l":319.71,"n":140,"o":319.86,"t":"2026-10-16T18:15:00Z","v":6070,"vw":319.872143},{"c":319.68,"h":319.68,"l":319.43,"n":21,"o":319.43,"t":"2026-10-16T18:20:00Z","v":562,"vw":319.479821},{"c":319.53,"h":319.53,"l":319.3,"n":11,"o":319.3,"t":"2026-10-16T18:25:00Z","v":294,"vw":319.442784},{"c":319.64,"h":319.81,"l":319.24,"n":271,"o":319.43,"t":"2026-10-16T18:30:00Z","v":11589,"vw":319.562327},{"c":319.79,"h":319.81,"l":319.355,"n":252,"o":319.68,"t":"2026-10-16T18:35:00Z","v":12110,"vw":319.595808},{"c":319.66,"h":319.9,"l":319.56,"n":48,"o":319.82,"t":"2026-10-16T18:40:00Z","v":1336,"vw":319.785333},{"c":319.79,"h":319.88,"l":319.69,"n":36,"o":319.81,"t":"2026-10-16T18:45:00Z","v":967,"vw":319.811179},{"c":319.515,"h":319.85,"l":319.515,"n":27,"o":319.825,"t":"2026-10-16T18:50:00Z","v":553,"vw":319.752073},{"c":319.64,"h":319.705,"l":319.51,"n":30,"o":319.51,"t":"2026-10-16T18:55:00Z","v":804,"vw":319.58005},{"c":319.5,"h":319.63,"l":319.5,"n":27,"o":319.63,"t":"2026-10-16T19:00:00Z","v":565,"vw":319.539941},{"c":319.12,"h":319.75,"l":319.12,"n":42,"o":319.51,"t":"2026-10-16T19:05:00Z","v":687,"vw":319.544936},{"c":319.77,"h":319.77,"l":319.12,"n":39,"o":319.12,"t":"2026-10-16T19:10:00Z","v":780,"vw":319.31718},{"c":319.84,"h":320.15,"l":319.44,"n":389,"o":319.98,"t":"2026-10-16T19:15:00Z","v":21558,"vw":319.787437},{"c":320.065,"h":320.18,"l":319.69,"n":398,"o":319.79,"t":"2026-10-16T19:20:00Z","v":26185,"vw":319.926962},{"c":320.07,"h":320.13,"l":319.78,"n":402,"o":320.0375,"t":"2026-10-16T19:25:00Z","v":23352,"vw":319.929435},{"c":319.92,"h":320.32,"l":319.75,"n":508,"o":320.12,"t":"2026-10-16T19:30:00Z","v":25620,"vw":319.966429},{"c":320.04,"h":320.26,"l":319.91,"n":379,"o":319.98,"t":"2026-10-16T19:35:00Z","v":26404,"vw":320.024747},{"c":319.89,"h":320.1,"l":319.72,"n":623,"o":320.05,"t":"2026-10-16T19:40:00Z","v":32888,"vw":319.913892},{"c":320.09,"h":320.1,"l":319.905,"n":53,"o":319.905,"t":"2026-10-16T19:45:00Z","v":1264,"vw":319.972952},{"c":320.55,"h":320.645,"l":320.55,"n":34,"o":320.61,"t":"2026-10-16T19:50:00Z","v":1495,"vw":320.621876},{"c":320.39,"h":320.43,"l":320.11,"n":85,"o":320.31,"t":"2026-10-16T19:55:00Z","v":3089,"vw":320.297828},{"c":320.51,"h":320.51,"l":320.51,"n":10,"o":320.51,"t":"2026-10-16T20:00:00Z","v":349,"vw":320.51},{"c":318.11,"h":318.11,"l":318.11,"n":1,"o":318.11,"t":"2026-10-16T20:10:00Z","v":72,"vw":318.11},{"c":321.06,"h":321.72,"l":320.625,"n":91,"o":321.52,"t":"2026-10-19T13:30:00Z","v":6209,"vw":321.443541},{"c":320.316,"h":320.59,"l":320.316,"n":39,"o":320.59,"t":"2026-10-19T13:35:00Z","v":797,"vw":320.391833},{"c":319.51,"h":320.72,"l":319.51,"n":53,"o":320.68,"t":"2026-10-19T13:40:00Z","v":2262,"vw":320.107012},{"c":319.78,"h":319.78,"l":319.33,"n":57,"o":319.52,"t":"2026-10-19T13:45:00Z","v":2814,"vw":319.612716},{"c":319.2,"h":319.63,"l":319.15,"n":26,"o":319.63,"t":"2026-10-19T13:50:00Z","v":1093,"vw":319.388407},{"c":318.77,"h":319.28,"l":318.77,"n":34,"o":319.28,"t":"2026-10-19T13:55:00Z","v":759,"vw":318.921296},{"c":319.0101,"h":319.0923,"l":318.65,"n":55,"o":318.94,"t":"2026-10-19T14:00:00Z","v":3305,"vw":318.937748},{"c":319.03,"h":319.155,"l":319.03,"n":11,"o":319.155,"t":"2026-10-19T14:05:00Z","v":590,"vw":319.091937},{"c":318.97,"h":318.97,"l":318.97,"n":8,"o":318.97,"t":"2026-10-19T14:10:00Z","v":452,"vw":318.97},{"c":319.83,"h":319.99,"l":319.6,"n":44,"o":319.6,"t":"2026-10-19T14:15:00Z","v":1798,"vw":319.815892},{"c":319.715,"h":319.84,"l":319.535,"n":42,"o":319.65,"t":"2026-10-19T14:20:00Z","v":1856,"vw":319.685551},{"c":319.38,"h":319.76,"l":319.325,"n":25,"o":319.76,"t":"2026-10-19T14:25:00Z","v":1292,"vw":319.458313},{"c":318.55,"h":319.2,"l":318.445,"n":55,"o":319.2,"t":"2026-10-19T14:30:00Z","v":1074,"vw":318.773978},{"c":318.59,"h":318.59,"l":318.48,"n":11,"o":318.48,"t":"2026-10-19T14:35:00Z","v":624,"vw":318.496495},{"c":318.6,"h":318.71,"l":318.6,"n":10,"o":318.685,"t":"2026-10-19T14:40:00Z","v":329,"vw":318.652671},{"c":319.1,"h":319.35,"l":318.9529,"n":33,"o":318.9529,"t":"2026-10-19T14:45:00Z","v":3922,"vw":319.063613},{"c":318.85,"h":319,"l":318.85,"n":10,"o":319,"t":"2026-10-19T14:50:00Z","v":167,"vw":318.924074},{"c":319.185,"h":319.185,"l":318.83,"n":18,"o":318.9,"t":"2026-10-19T14:55:00Z","v":295,"vw":319.047058},{"c":319.5,"h":319.7,"l":319.34,"n":27,"o":319.395,"t":"2026-10-19T15:00:00Z","v":704,"vw":319.451974},{"c":319.6698,"h":319.69,"l":319.55,"n":22,"o":319.62,"t":"2026-10-19T15:05:00Z","v":946,"vw":319.610121},{"c":319.955,"h":319.955,"l":319.66,"n":20,"o":319.77,"t":"2026-10-19T15:10:00Z","v":6300,"vw":319.843032},{"c":320.6599,"h":320.66,"l":320.135,"n":25,"o":320.2,"t":"2026-10-19T15:15:00Z","v":744,"vw":320.401964},{"c":321,"h":321,"l":320.44,"n":26,"o":320.52,"t":"2026-10-19T15:20:00Z","v":971,"vw":320.652162},{"c":320.96,"h":320.96,"l":320.71,"n":16,"o":320.79,"t":"2026-10-19T15:25:00Z","v":836,"vw":320.838361},{"c":320.72,"h":320.815,"l":320.72,"n":10,"o":320.75,"t":"2026-10-19T15:30:00Z","v":538,"vw":320.753259},{"c":320.71,"h":320.9399,"l":320.66,"n":13,"o":320.66,"t":"2026-10-19T15:35:00Z","v":293,"vw":320.737224},{"c":320.75,"h":320.75,"l":320.75,"n":2,"o":320.75,"t":"2026-10-19T15:40:00Z","v":64,"vw":320.75},{"c":320.655,"h":320.74,"l":320.605,"n":28,"o":320.67,"t":"2026-10-19T15:45:00Z","v":1914,"vw":320.646711},{"c":320.665,"h":320.7199,"l":320.62,"n":25,"o":320.66,"t":"2026-10-19T15:50:00Z","v":1042,"vw":320.656489},{"c":320.565,"h":320.76,"l":320.56,"n":18,"o":320.68,"t":"2026-10-19T15:55:00Z","v":765,"vw":320.688387},{"c":319.77,"h":320.19,"l":319.77,"n":9,"o":320.19,"t":"2026-10-19T16:00:00Z","v":658,"vw":320.022986},{"c":319.63,"h":319.89,"l":319.63,"n":13,"o":319.89,"t":"2026-10-19T16:05:00Z","v":518,"vw":319.780755},{"c":319.83,"h":319.895,"l":319.83,"n":4,"o":319.86,"t":"2026-10-19T16:10:00Z","v":254,"vw":319.868061},{"c":319.8001,"h":319.8001,"l":319.8001,"n":2,"o":319.8001,"t":"2026-10-19T16:15:00Z","v":80,"vw":319.8001},{"c":319.76,"h":319.89,"l":319.6601,"n":18,"o":319.6601,"t":"2026-10-19T16:20:00Z","v":1250,"vw":319.802042},{"c":319.875,"h":319.93,"l":319.79,"n":11,"o":319.93,"t":"2026-10-19T16:25:00Z","v":332,"vw":319.868645},{"c":319.7,"h":319.83,"l":319.485,"n":25,"o":319.83,"t":"2026-10-19T16:30:00Z","v":1443,"vw":319.625682},{"c":319.67,"h":319.67,"l":319.53,"n":14,"o":319.53,"t":"2026-10-19T16:35:00Z","v":369,"vw":319.630066},{"c":319.73,"h":319.73,"l":319.6,"n":4,"o":319.6,"t":"2026-10-19T16:40:00Z","v":522,"vw":319.622784},{"c":319.7123,"h":319.73,"l":319.7123,"n":8,"o":319.73,"t":"2026-10-19T16:45:00Z","v":489,"vw":319.718845},{"c":319.5,"h":319.56,"l":319.5,"n":10,"o":319.54,"t":"2026-10-19T16:50:00Z","v":232,"vw":319.530922},{"c":319.38,"h":319.48,"l":319.38,"n":8,"o":319.48,"t":"2026-10-19T16:55:00Z","v":491,"vw":319.43},{"c":319.415,"h":319.44,"l":319.415,"n":11,"o":319.44,"t":"2026-10-19T17:00:00Z","v":268,"vw":319.42},{"c":319.23,"h":319.34,"l":319.21,"n":9,"o":319.34,"t":"2026-10-19T17:05:00Z","v":388,"vw":319.243704},{"c":319.28,"h":319.28,"l":319.19,"n":5,"o":319.19,"t":"2026-10-19T17:10:00Z","v":395,"vw":319.260372},{"c":319.425,"h":319.425,"l":319.298,"n":18,"o":319.298,"t":"2026-10-19T17:15:00Z","v":294,"vw":319.374663},{"c":319.26,"h":319.31,"l":319.26,"n":12,"o":319.31,"t":"2026-10-19T17:20:00Z","v":184,"vw":319.283118},{"c":319.19,"h":319.45,"l":319.19,"n":28,"o":319.45,"t":"2026-10-19T17:25:00Z","v":2259,"vw":319.24739},{"c":319.23,"h":319.37,"l":319.195,"n":25,"o":319.195,"t":"2026-10-19T17:30:00Z","v":1273,"vw":319.264006},{"c":319.18,"h":319.34,"l":319.155,"n":21,"o":319.34,"t":"2026-10-19T17:35:00Z","v":6606,"vw":319.176736},{"c":319.38,"h":319.42,"l":319.075,"n":43,"o":319.2,"t":"2026-10-19T17:40:00Z","v":3134,"vw":319.254104},{"c":319.14,"h":319.34,"l":319.14,"n":17,"o":319.27,"t":"2026-10-19T17:45:00Z","v":816,"vw":319.213164},{"c":319.1091,"h":319.1091,"l":318.94,"n":113,"o":319.07,"t":"2026-10-19T17:50:00Z","v":1658,"vw":318.990044},{"c":319.26,"h":319.26,"l":319.09,"n":15,"o":319.09,"t":"2026-10-19T17:55:00Z","v":370,"vw":319.212031},{"c":319.36,"h":319.4051,"l":319.325,"n":19,"o":319.325,"t":"2026-10-19T18:00:00Z","v":1321,"vw":319.363983},{"c":319.27,"h":319.46,"l":319.2101,"n":16,"o":319.46,"t":"2026-10-19T18:05:00Z","v":817,"vw":319.290933},{"c":319.5463,"h":319.5463,"l":319.37,"n":13,"o":319.405,"t":"2026-10-19T18:10:00Z","v":1210,"vw":319.420861},{"c":319.5994,"h":319.5994,"l":319.45,"n":14,"o":319.48,"t":"2026-10-19T18:15:00Z","v":664,"vw":319.503782},{"c":319.45,"h":319.56,"l":319.45,"n":12,"o":319.56,"t":"2026-10-19T18:20:00Z","v":220,"vw":319.521895},{"c":319.38,"h":319.41,"l":319.335,"n":10,"o":319.41,"t":"2026-10-19T18:25:00Z","v":778,"vw":319.388123},{"c":319.25,"h":319.25,"l":319.16,"n":25,"o":319.25,"t":"2026-10-19T18:30:00Z","v":1432,"vw":319.228646},{"c":319.08,"h":319.08,"l":319,"n":10,"o":319.04,"t":"2026-10-19T18:35:00Z","v":314,"vw":319.057009},{"c":319.15,"h":319.26,"l":319.09,"n":16,"o":319.09,"t":"2026-10-19T18:40:00Z","v":1219,"vw":319.154934},{"c":319.37,"h":319.37,"l":319.285,"n":13,"o":319.3,"t":"2026-10-19T18:45:00Z","v":253,"vw":319.335581},{"c":319.2,"h":319.34,"l":319.2,"n":32,"o":319.2568,"t":"2026-10-19T18:50:00Z","v":1402,"vw":319.242523},{"c":319.24,"h":319.24,"l":319.1315,"n":8,"o":319.21,"t":"2026-10-19T18:55:00Z","v":607,"vw":319.189836},{"c":319.4,"h":319.4,"l":319.328,"n":19,"o":319.36,"t":"2026-10-19T19:00:00Z","v":620,"vw":319.361254},{"c":319.35,"h":319.35,"l":319.245,"n":11,"o":319.25,"t":"2026-10-19T19:05:00Z","v":286,"vw":319.282158},{"c":319.3163,"h":319.4,"l":319.29,"n":19,"o":319.35,"t":"2026-10-19T19:10:00Z","v":871,"vw":319.3473},{"c":319.37,"h":319.4299,"l":319.36,"n":14,"o":319.42,"t":"2026-10-19T19:15:00Z","v":773,"vw":319.377571},{"c":319.815,"h":319.815,"l":319.64,"n":16,"o":319.72,"t":"2026-10-19T19:20:00Z","v":386,"vw":319.714225},{"c":319.835,"h":320.06,"l":319.835,"n":23,"o":320.06,"t":"2026-10-19T19:25:00Z","v":783,"vw":319.908267},{"c":319.47,"h":319.66,"l":319.47,"n":10,"o":319.66,"t":"2026-10-19T19:30:00Z","v":552,"vw":319.534221},{"c":319.62,"h":319.74,"l":319.605,"n":16,"o":319.74,"t":"2026-10-19T19:35:00Z","v":432,"vw":319.685066},{"c":319.6,"h":319.6,"l":319.59,"n":8,"o":319.59,"t":"2026-10-19T19:40:00Z","v":97,"vw":319.595294},{"c":319.22,"h":319.29,"l":319.22,"n":31,"o":319.29,"t":"2026-10-19T19:45:00Z","v":272,"vw":319.258817},{"c":318.91,"h":319.05,"l":318.815,"n":29,"o":319.05,"t":"2026-10-19T19:50:00Z","v":1148,"vw":318.976915},{"c":318.68,"h":318.8625,"l":318.58,"n":106,"o":318.81,"t":"2026-10-19T19:55:00Z","v":3222,"vw":318.749776},{"c":318.66,"h":318.66,"l":318.66,"n":10,"o":318.66,"t":"2026-10-19T20:00:00Z","v":396,"vw":318.66},{"c":316.63,"h":316.63,"l":316.63,"n":6,"o":316.63,"t":"2026-10-20T13:25:00Z","v":214,"vw":316.63},{"c":316.5,"h":317.355,"l":316.3,"n":166,"o":316.695,"t":"2026-10-20T13:30:00Z","v":12198,"vw":316.791726},{"c":317.47,"h":317.53,"l":316.5,"n":44,"o":316.5,"t":"2026-10-20T13:35:00Z","v":2277,"vw":317.26966},{"c":317.035,"h":317.27,"l":316.66,"n":86,"o":317.05,"t":"2026-10-20T13:40:00Z","v":4657,"vw":317.044497},{"c":316.3,"h":317.21,"l":316.3,"n":57,"o":316.76,"t":"2026-10-20T13:45:00Z","v":3529,"vw":316.860905},{"c":317.76,"h":317.76,"l":316.42,"n":89,"o":316.42,"t":"2026-10-20T13:50:00Z","v":4576,"vw":317.163712},{"c":318.37,"h":318.37,"l":317.74,"n":30,"o":317.74,"t":"2026-10-20T13:55:00Z","v":1296,"vw":318.101237},{"c":317.67,"h":318.63,"l":317.64,"n":42,"o":318.53,"t":"2026-10-20T14:00:00Z","v":1392,"vw":318.069139},{"c":317.93,"h":318.58,"l":317.93,"n":61,"o":317.95,"t":"2026-10-20T14:05:00Z","v":4951,"vw":318.397586},{"c":317.62,"h":317.93,"l":317.62,"n":54,"o":317.93,"t":"2026-10-20T14:10:00Z","v":1580,"vw":317.818157},{"c":318.85,"h":318.85,"l":317.56,"n":88,"o":317.99,"t":"2026-10-20T14:15:00Z","v":8141,"vw":318.018313},{"c":319.265,"h":319.3391,"l":318.775,"n":23,"o":318.86,"t":"2026-10-20T14:20:00Z","v":1055,"vw":319.005294},{"c":320.83,"h":320.83,"l":319.5,"n":90,"o":319.7101,"t":"2026-10-20T14:25:00Z","v":5621,"vw":319.883555},{"c":320.37,"h":321.685,"l":320.25,"n":142,"o":321.34,"t":"2026-10-20T14:30:00Z","v":9379,"vw":321.074588},{"c":320.42,"h":320.79,"l":320.42,"n":50,"o":320.46,"t":"2026-10-20T14:35:00Z","v":3536,"vw":320.666684},{"c":321.28,"h":321.38,"l":320.78,"n":33,"o":320.78,"t":"2026-10-20T14:40:00Z","v":2463,"vw":321.17542},{"c":321.07,"h":321.67,"l":321.05,"n":43,"o":321.44,"t":"2026-10-20T14:45:00Z","v":2294,"vw":321.211584},{"c":321.47,"h":321.66,"l":321.0926,"n":45,"o":321.0926,"t":"2026-10-20T14:50:00Z","v":2785,"vw":321.401463},{"c":321.24,"h":321.7001,"l":321.24,"n":20,"o":321.57,"t":"2026-10-20T14:55:00Z","v":736,"vw":321.588336},{"c":321.43,"h":321.43,"l":321.14,"n":46,"o":321.43,"t":"2026-10-20T15:00:00Z","v":1078,"vw":321.311997},{"c":320.42,"h":320.685,"l":320.42,"n":10,"o":320.635,"t":"2026-10-20T15:05:00Z","v":434,"vw":320.5959},{"c":318.88,"h":319.94,"l":318.655,"n":40,"o":319.85,"t":"2026-10-20T15:10:00Z","v":1824,"vw":319.259714},{"c":319.15,"h":319.24,"l":318.83,"n":44,"o":318.83,"t":"2026-10-20T15:15:00Z","v":1603,"vw":319.092617},{"c":319.29,"h":319.29,"l":319.29,"n":4,"o":319.29,"t":"2026-10-20T15:20:00Z","v":132,"vw":319.29},{"c":319.07,"h":319.3199,"l":318.9544,"n":22,"o":319.3199,"t":"2026-10-20T15:25:00Z","v":448,"vw":319.132253},{"c":318.492,"h":319.03,"l":318.492,"n":23,"o":319.03,"t":"2026-10-20T15:30:00Z","v":678,"vw":318.675932},{"c":318.58,"h":318.68,"l":318.46,"n":23,"o":318.59,"t":"2026-10-20T15:35:00Z","v":1077,"vw":318.593956},{"c":318.95,"h":318.95,"l":318.72,"n":14,"o":318.72,"t":"2026-10-20T15:40:00Z","v":831,"vw":318.849666},{"c":318.71,"h":318.9,"l":318.68,"n":12,"o":318.9,"t":"2026-10-20T15:45:00Z","v":392,"vw":318.765519},{"c":318.475,"h":318.475,"l":318.33,"n":22,"o":318.46,"t":"2026-10-20T15:50:00Z","v":613,"vw":318.44099},{"c":318.74,"h":319.015,"l":318.74,"n":19,"o":319.015,"t":"2026-10-20T15:55:00Z","v":864,"vw":318.896826},{"c":318.76,"h":318.892,"l":318.65,"n":23,"o":318.8523,"t":"2026-10-20T16:00:00Z","v":1724,"vw":318.745616},{"c":318.91,"h":318.99,"l":318.86,"n":28,"o":318.86,"t":"2026-10-20T16:05:00Z","v":960,"vw":318.921339},{"c":318.56,"h":318.76,"l":318.56,"n":10,"o":318.75,"t":"2026-10-20T16:10:00Z","v":727,"vw":318.665033},{"c":318.07,"h":318.72,"l":318.07,"n":41,"o":318.695,"t":"2026-10-20T16:15:00Z","v":2446,"vw":318.569791},{"c":318.46,"h":318.46,"l":318.135,"n":52,"o":318.135,"t":"2026-10-20T16:20:00Z","v":2573,"vw":318.276875},{"c":318.605,"h":318.63,"l":318.41,"n":31,"o":318.6,"t":"2026-10-20T16:25:00Z","v":995,"vw":318.526972},{"c":318.83,"h":318.93,"l":318.63,"n":28,"o":318.65,"t":"2026-10-20T16:30:00Z","v":1353,"vw":318.809422},{"c":318.84,"h":318.9336,"l":318.84,"n":9,"o":318.9336,"t":"2026-10-20T16:35:00Z","v":187,"vw":318.9024},{"c":318.6644,"h":318.855,"l":318.6644,"n":11,"o":318.855,"t":"2026-10-20T16:40:00Z","v":597,"vw":318.744976},{"c":319.07,"h":319.07,"l":318.66,"n":13,"o":318.71,"t":"2026-10-20T16:45:00Z","v":374,"vw":318.871107},{"c":318.08,"h":318.9,"l":318.015,"n":27,"o":318.8,"t":"2026-10-20T16:50:00Z","v":1002,"vw":318.504924},{"c":317.93,"h":318.11,"l":317.8,"n":21,"o":318.09,"t":"2026-10-20T16:55:00Z","v":649,"vw":317.997138},{"c":318.22,"h":318.25,"l":318.07,"n":29,"o":318.245,"t":"2026-10-20T17:00:00Z","v":908,"vw":318.165953},{"c":318.0099,"h":318.11,"l":317.91,"n":9,"o":318.11,"t":"2026-10-20T17:05:00Z","v":240,"vw":317.971516},{"c":317.87,"h":317.96,"l":317.87,"n":10,"o":317.87,"t":"2026-10-20T17:10:00Z","v":479,"vw":317.892654},{"c":317.99,"h":317.99,"l":317.798,"n":25,"o":317.945,"t":"2026-10-20T17:15:00Z","v":2211,"vw":317.889209},{"c":318.06,"h":318.26,"l":318.04,"n":65,"o":318.2,"t":"2026-10-20T17:20:00Z","v":3471,"vw":318.11847},{"c":318.36,"h":318.36,"l":318.02,"n":37,"o":318.08,"t":"2026-10-20T17:25:00Z","v":1888,"vw":318.109554},{"c":318.64,"h":318.64,"l":318.46,"n":51,"o":318.46,"t":"2026-10-20T17:30:00Z","v":1845,"vw":318.55062},{"c":318.59,"h":318.67,"l":318.59,"n":7,"o":318.67,"t":"2026-10-20T17:35:00Z","v":465,"vw":318.662727},{"c":318.8851,"h":318.9212,"l":318.8851,"n":10,"o":318.9212,"t":"2026-10-20T17:40:00Z","v":133,"vw":318.902498},{"c":318.72,"h":318.89,"l":318.72,"n":108,"o":318.89,"t":"2026-10-20T17:45:00Z","v":801,"vw":318.827412},{"c":319.0036,"h":319.0036,"l":318.79,"n":13,"o":318.79,"t":"2026-10-20T17:50:00Z","v":590,"vw":318.86392},{"c":318.79,"h":318.92,"l":318.79,"n":17,"o":318.92,"t":"2026-10-20T17:55:00Z","v":772,"vw":318.812695},{"c":318.85,"h":318.85,"l":318.85,"n":8,"o":318.85,"t":"2026-10-20T18:00:00Z","v":126,"vw":318.85},{"c":318.79,"h":318.805,"l":318.74,"n":18,"o":318.74,"t":"2026-10-20T18:05:00Z","v":2261,"vw":318.79138},{"c":318.84,"h":318.885,"l":318.74,"n":37,"o":318.74,"t":"2026-10-20T18:10:00Z","v":3343,"vw":318.817727},{"c":319.12,"h":319.13,"l":319.055,"n":35,"o":319.055,"t":"2026-10-20T18:15:00Z","v":2278,"vw":319.105477},{"c":318.85,"h":319.08,"l":318.85,"n":33,"o":319.02,"t":"2026-10-20T18:20:00Z","v":1334,"vw":319.025885},{"c":318.94,"h":318.94,"l":318.885,"n":6,"o":318.885,"t":"2026-10-20T18:25:00Z","v":590,"vw":318.924286},{"c":318.98,"h":319.1032,"l":318.925,"n":15,"o":318.925,"t":"2026-10-20T18:30:00Z","v":838,"vw":318.966233},{"c":318.88,"h":318.955,"l":318.865,"n":15,"o":318.91,"t":"2026-10-20T18:35:00Z","v":431,"vw":318.906311},{"c":318.61,"h":318.89,"l":318.61,"n":14,"o":318.89,"t":"2026-10-20T18:40:00Z","v":484,"vw":318.66106},{"c":318.85,"h":318.85,"l":318.69,"n":7,"o":318.69,"t":"2026-10-20T18:45:00Z","v":315,"vw":318.803548},{"c":319.06,"h":319.06,"l":318.9498,"n":9,"o":318.9498,"t":"2026-10-20T18:50:00Z","v":634,"vw":319.042706},{"c":318.91,"h":319.11,"l":318.83,"n":19,"o":319.11,"t":"2026-10-20T18:55:00Z","v":1611,"vw":319.014301},{"c":319.07,"h":319.16,"l":319.07,"n":12,"o":319.1,"t":"2026-10-20T19:00:00Z","v":669,"vw":319.099522},{"c":319.47,"h":319.52,"l":319.26,"n":48,"o":319.26,"t":"2026-10-20T19:05:00Z","v":1843,"vw":319.457219},{"c":319.2114,"h":319.51,"l":319.2114,"n":28,"o":319.505,"t":"2026-10-20T19:10:00Z","v":1502,"vw":319.373152},{"c":319.035,"h":319.1948,"l":319.01,"n":15,"o":319.1948,"t":"2026-10-20T19:15:00Z","v":556,"vw":319.063968},{"c":319.14,"h":319.14,"l":318.94,"n":11,"o":319.04,"t":"2026-10-20T19:20:00Z","v":453,"vw":319.06},{"c":319.15,"h":319.29,"l":319.005,"n":20,"o":319.005,"t":"2026-10-20T19:25:00Z","v":865,"vw":319.190527},{"c":318.95,"h":319.1,"l":318.95,"n":24,"o":319.07,"t":"2026-10-20T19:30:00Z","v":1071,"vw":319.023956},{"c":318.51,"h":318.92,"l":318.505,"n":31,"o":318.92,"t":"2026-10-20T19:35:00Z","v":1569,"vw":318.620481},{"c":318.76,"h":318.76,"l":318.56,"n":19,"o":318.56,"t":"2026-10-20T19:40:00Z","v":1000,"vw":318.666264},{"c":319.05,"h":319.2,"l":318.93,"n":27,"o":318.93,"t":"2026-10-20T19:45:00Z","v":1314,"vw":319.025371},{"c":319.18,"h":319.35,"l":319.1,"n":28,"o":319.11,"t":"2026-10-20T19:50:00Z","v":922,"vw":319.198433},{"c":319.09,"h":319.15,"l":318.98,"n":71,"o":319.15,"t":"2026-10-20T19:55:00Z","v":4098,"vw":319.066733},{"c":319.09,"h":319.09,"l":319.09,"n":9,"o":319.09,"t":"2026-10-20T20:00:00Z","v":351,"vw":319.09},{"c":321.37,"h":321.37,"l":321.37,"n":1,"o":321.37,"t":"2026-10-20T21:15:00Z","v":50,"vw":321.37},{"c":321.73,"h":322,"l":321.43,"n":70,"o":321.96,"t":"2026-10-21T13:30:00Z","v":3088,"vw":321.824786},{"c":322.26,"h":322.26,"l":321.6492,"n":20,"o":321.9024,"t":"2026-10-21T13:35:00Z","v":729,"vw":321.764719},{"c":322.1,"h":322.14,"l":321.79,"n":15,"o":321.84,"t":"2026-10-21T13:40:00Z","v":767,"vw":321.911156},{"c":322.0801,"h":322.41,"l":322.0801,"n":10,"o":322.33,"t":"2026-10-21T13:45:00Z","v":550,"vw":322.284462},{"c":322.84,"h":322.84,"l":322.84,"n":5,"o":322.84,"t":"2026-10-21T13:50:00Z","v":130,"vw":322.84},{"c":322.255,"h":323,"l":322.21,"n":65,"o":322.715,"t":"2026-10-21T13:55:00Z","v":4363,"vw":322.658187},{"c":321.94,"h":322.25,"l":321.64,"n":30,"o":322.25,"t":"2026-10-21T14:00:00Z","v":1488,"vw":321.936109},{"c":321.24,"h":321.74,"l":321.18,"n":40,"o":321.68,"t":"2026-10-21T14:05:00Z","v":1266,"vw":321.377883},{"c":321.9,"h":321.9,"l":321.33,"n":33,"o":321.33,"t":"2026-10-21T14:10:00Z","v":1586,"vw":321.473119},{"c":321.175,"h":321.43,"l":321.17,"n":24,"o":321.415,"t":"2026-10-21T14:15:00Z","v":800,"vw":321.253056},{"c":321.445,"h":321.51,"l":321.29,"n":20,"o":321.29,"t":"2026-10-21T14:20:00Z","v":1469,"vw":321.463355},{"c":320.9051,"h":321.21,"l":320.9,"n":38,"o":321.18,"t":"2026-10-21T14:25:00Z","v":1447,"vw":321.017787},{"c":321.185,"h":321.265,"l":320.94,"n":37,"o":320.96,"t":"2026-10-21T14:30:00Z","v":1096,"vw":321.05709},{"c":320.94,"h":321.09,"l":320.83,"n":21,"o":320.975,"t":"2026-10-21T14:35:00Z","v":1370,"vw":320.937519},{"c":320.925,"h":320.94,"l":320.82,"n":10,"o":320.94,"t":"2026-10-21T14:40:00Z","v":337,"vw":320.866154},{"c":321.475,"h":321.475,"l":321.305,"n":11,"o":321.305,"t":"2026-10-21T14:45:00Z","v":143,"vw":321.404167},{"c":321.815,"h":321.85,"l":321.76,"n":13,"o":321.85,"t":"2026-10-21T14:50:00Z","v":670,"vw":321.792581},{"c":321.05,"h":321.455,"l":321.05,"n":16,"o":321.455,"t":"2026-10-21T14:55:00Z","v":543,"vw":321.233701},{"c":321.14,"h":321.14,"l":320.76,"n":24,"o":320.76,"t":"2026-10-21T15:00:00Z","v":1056,"vw":321.010894},{"c":321.25,"h":321.4101,"l":321.17,"n":15,"o":321.41,"t":"2026-10-21T15:05:00Z","v":1055,"vw":321.333748},{"c":321.07,"h":321.38,"l":321.07,"n":19,"o":321.26,"t":"2026-10-21T15:10:00Z","v":1229,"vw":321.273908},{"c":321.01,"h":321.12,"l":320.99,"n":18,"o":320.99,"t":"2026-10-21T15:15:00Z","v":1050,"vw":321.065698},{"c":321.52,"h":321.655,"l":321.305,"n":45,"o":321.34,"t":"2026-10-21T15:25:00Z","v":2081,"vw":321.39686},{"c":321.56,"h":321.56,"l":321.56,"n":4,"o":321.56,"t":"2026-10-21T15:30:00Z","v":104,"vw":321.56},{"c":321.86,"h":322.03,"l":321.86,"n":10,"o":321.99,"t":"2026-10-21T15:35:00Z","v":321,"vw":321.952544},{"c":321.7,"h":321.845,"l":321.7,"n":13,"o":321.845,"t":"2026-10-21T15:40:00Z","v":371,"vw":321.77262},{"c":321.9,"h":322.035,"l":321.82,"n":55,"o":321.91,"t":"2026-10-21T15:45:00Z","v":4107,"vw":321.925244},{"c":321.96,"h":322,"l":321.93,"n":11,"o":321.93,"t":"2026-10-21T15:50:00Z","v":230,"vw":321.959082},{"c":321.965,"h":321.995,"l":321.95,"n":23,"o":321.95,"t":"2026-10-21T15:55:00Z","v":944,"vw":321.964452},{"c":321.885,"h":322.05,"l":321.78,"n":56,"o":321.87,"t":"2026-10-21T16:00:00Z","v":3206,"vw":321.945464},{"c":321.71,"h":321.965,"l":321.71,"n":43,"o":321.9,"t":"2026-10-21T16:05:00Z","v":2780,"vw":321.847987},{"c":321.7428,"h":321.88,"l":321.7428,"n":25,"o":321.825,"t":"2026-10-21T16:10:00Z","v":2278,"vw":321.836068},{"c":321.7901,"h":322.04,"l":321.7901,"n":14,"o":322.005,"t":"2026-10-21T16:15:00Z","v":401,"vw":321.931313},{"c":321.86,"h":321.945,"l":321.8256,"n":14,"o":321.8256,"t":"2026-10-21T16:20:00Z","v":733,"vw":321.856715},{"c":321.7,"h":321.835,"l":321.6125,"n":38,"o":321.77,"t":"2026-10-21T16:25:00Z","v":1900,"vw":321.68108},{"c":321.66,"h":321.76,"l":321.63,"n":17,"o":321.76,"t":"2026-10-21T16:30:00Z","v":1505,"vw":321.658522},{"c":322.8,"h":323.18,"l":321.61,"n":83,"o":321.61,"t":"2026-10-21T16:35:00Z","v":4085,"vw":322.329917},{"c":322.15,"h":322.8475,"l":322.14,"n":43,"o":322.82,"t":"2026-10-21T16:40:00Z","v":2409,"vw":322.400087},{"c":322.13,"h":322.31,"l":322.025,"n":34,"o":322.31,"t":"2026-10-21T16:45:00Z","v":1613,"vw":322.203402},{"c":321.98,"h":322.23,"l":321.98,"n":15,"o":322.12,"t":"2026-10-21T16:50:00Z","v":827,"vw":322.152721},{"c":322.095,"h":322.1799,"l":322.095,"n":6,"o":322.1799,"t":"2026-10-21T16:55:00Z","v":301,"vw":322.1382},{"c":322.115,"h":322.205,"l":321.92,"n":10,"o":322.11,"t":"2026-10-21T17:00:00Z","v":1039,"vw":322.130462},{"c":322.455,"h":322.455,"l":322.135,"n":15,"o":322.135,"t":"2026-10-21T17:05:00Z","v":1554,"vw":322.221763},{"c":322.37,"h":322.42,"l":322.33,"n":15,"o":322.42,"t":"2026-10-21T17:10:00Z","v":19897,"vw":322.331136},{"c":322.38,"h":322.38,"l":322.31,"n":3,"o":322.31,"t":"2026-10-21T17:15:00Z","v":181,"vw":322.325556},{"c":322.46,"h":322.46,"l":322.2928,"n":26,"o":322.35,"t":"2026-10-21T17:20:00Z","v":1090,"vw":322.424483},{"c":322.4677,"h":322.4677,"l":322.32,"n":6,"o":322.32,"t":"2026-10-21T17:25:00Z","v":257,"vw":322.371036},{"c":322.49,"h":322.505,"l":322.42,"n":25,"o":322.42,"t":"2026-10-21T17:30:00Z","v":1029,"vw":322.439208},{"c":322.455,"h":322.565,"l":322.34,"n":29,"o":322.49,"t":"2026-10-21T17:35:00Z","v":1609,"vw":322.408164},{"c":322.63,"h":322.72,"l":322.48,"n":29,"o":322.48,"t":"2026-10-21T17:40:00Z","v":1416,"vw":322.64325},{"c":322.555,"h":322.555,"l":322.52,"n":8,"o":322.52,"t":"2026-10-21T17:45:00Z","v":273,"vw":322.527139},{"c":322.645,"h":322.69,"l":322.61,"n":20,"o":322.69,"t":"2026-10-21T17:50:00Z","v":1228,"vw":322.664404},{"c":322.61,"h":322.68,"l":322.61,"n":12,"o":322.68,"t":"2026-10-21T17:55:00Z","v":460,"vw":322.643567},{"c":322.47,"h":322.48,"l":322.47,"n":5,"o":322.48,"t":"2026-10-21T18:00:00Z","v":346,"vw":322.472727},{"c":322.59,"h":322.59,"l":322.55,"n":8,"o":322.55,"t":"2026-10-21T18:05:00Z","v":173,"vw":322.563333},{"c":322.74,"h":322.74,"l":322.65,"n":21,"o":322.65,"t":"2026-10-21T18:10:00Z","v":1222,"vw":322.659441},{"c":322.73,"h":322.84,"l":322.66,"n":21,"o":322.84,"t":"2026-10-21T18:15:00Z","v":1204,"vw":322.779363},{"c":322.505,"h":322.66,"l":322.505,"n":11,"o":322.59,"t":"2026-10-21T18:20:00Z","v":226,"vw":322.582381},{"c":322.55,"h":322.55,"l":322.37,"n":11,"o":322.445,"t":"2026-10-21T18:25:00Z","v":273,"vw":322.427973},{"c":322.54,"h":322.635,"l":322.53,"n":14,"o":322.53,"t":"2026-10-21T18:30:00Z","v":1649,"vw":322.590683},{"c":322.59,"h":322.62,"l":322.59,"n":4,"o":322.62,"t":"2026-10-21T18:35:00Z","v":142,"vw":322.601557},{"c":322.52,"h":322.72,"l":322.52,"n":11,"o":322.72,"t":"2026-10-21T18:40:00Z","v":257,"vw":322.601818},{"c":322.08,"h":322.6122,"l":322.08,"n":49,"o":322.6122,"t":"2026-10-21T18:45:00Z","v":1981,"vw":322.253168},{"c":321.625,"h":322.15,"l":321.625,"n":33,"o":322.01,"t":"2026-10-21T18:50:00Z","v":1565,"vw":321.864053},{"c":321.06,"h":321.46,"l":320.99,"n":26,"o":321.46,"t":"2026-10-21T18:55:00Z","v":1431,"vw":321.30724},{"c":320.65,"h":320.92,"l":320.26,"n":36,"o":320.9,"t":"2026-10-21T19:00:00Z","v":2124,"vw":320.584417},{"c":320.46,"h":320.91,"l":320.14,"n":33,"o":320.53,"t":"2026-10-21T19:05:00Z","v":1957,"vw":320.529136},{"c":320.58,"h":320.61,"l":320.365,"n":13,"o":320.365,"t":"2026-10-21T19:10:00Z","v":373,"vw":320.457019},{"c":321.14,"h":321.14,"l":320.805,"n":13,"o":320.82,"t":"2026-10-21T19:15:00Z","v":758,"vw":321.011395},{"c":320.97,"h":321.2699,"l":320.93,"n":33,"o":321.26,"t":"2026-10-21T19:20:00Z","v":1901,"vw":321.081972},{"c":321.49,"h":321.49,"l":321.14,"n":22,"o":321.14,"t":"2026-10-21T19:25:00Z","v":1183,"vw":321.33},{"c":321.545,"h":321.545,"l":321.48,"n":16,"o":321.54,"t":"2026-10-21T19:30:00Z","v":486,"vw":321.527913},{"c":321.4499,"h":321.6,"l":321.31,"n":30,"o":321.6,"t":"2026-10-21T19:35:00Z","v":1120,"vw":321.399879},{"c":321.465,"h":321.465,"l":321.38,"n":11,"o":321.38,"t":"2026-10-21T19:40:00Z","v":302,"vw":321.447807},{"c":321.68,"h":321.755,"l":321.68,"n":20,"o":321.74,"t":"2026-10-21T19:45:00Z","v":680,"vw":321.729078},{"c":321.88,"h":321.93,"l":321.5,"n":48,"o":321.66,"t":"2026-10-21T19:50:00Z","v":2586,"vw":321.790706},{"c":321.9,"h":321.9,"l":321.75,"n":43,"o":321.75,"t":"2026-10-21T19:55:00Z","v":1180,"vw":321.822419},{"c":321.89,"h":321.89,"l":321.89,"n":8,"o":321.89,"t":"2026-10-21T20:00:00Z","v":279,"vw":321.89},{"c":319,"h":319,"l":319,"n":1,"o":319,"t":"2026-10-22T11:00:00Z","v":100,"vw":319},{"c":319,"h":319.65,"l":318.5,"n":69,"o":318.5,"t":"2026-10-22T13:30:00Z","v":4295,"vw":318.761073},{"c":318.77,"h":319.62,"l":318.77,"n":30,"o":319.62,"t":"2026-10-22T13:35:00Z","v":682,"vw":319.038713},{"c":316.62,"h":318.75,"l":316.59,"n":96,"o":318.75,"t":"2026-10-22T13:40:00Z","v":4228,"vw":317.805841},{"c":317.04,"h":317.4086,"l":316.31,"n":81,"o":316.32,"t":"2026-10-22T13:45:00Z","v":4133,"vw":316.699985},{"c":317.31,"h":317.31,"l":316.75,"n":33,"o":316.9,"t":"2026-10-22T13:50:00Z","v":1084,"vw":316.951893},{"c":317.48,"h":317.64,"l":317.32,"n":39,"o":317.5999,"t":"2026-10-22T13:55:00Z","v":1714,"vw":317.49513},{"c":318.17,"h":318.17,"l":317.72,"n":42,"o":317.94,"t":"2026-10-22T14:00:00Z","v":2783,"vw":317.955556},{"c":317.11,"h":317.93,"l":317.11,"n":49,"o":317.93,"t":"2026-10-22T14:05:00Z","v":1100,"vw":317.483536},{"c":317.57,"h":317.63,"l":317.01,"n":98,"o":317.22,"t":"2026-10-22T14:10:00Z","v":6733,"vw":317.182475},{"c":317.5699,"h":317.8,"l":317.24,"n":67,"o":317.39,"t":"2026-10-22T14:15:00Z","v":2984,"vw":317.41928},{"c":316.27,"h":317.3529,"l":316.27,"n":46,"o":317.15,"t":"2026-10-22T14:20:00Z","v":2057,"vw":316.755206},{"c":315.15,"h":316.3,"l":315,"n":79,"o":316.3,"t":"2026-10-22T14:25:00Z","v":1789,"vw":315.740062},{"c":315.485,"h":315.485,"l":314.89,"n":51,"o":315.07,"t":"2026-10-22T14:30:00Z","v":3502,"vw":315.232958},{"c":315.63,"h":315.63,"l":315.35,"n":14,"o":315.35,"t":"2026-10-22T14:35:00Z","v":350,"vw":315.43},{"c":315.76,"h":315.76,"l":315.73,"n":13,"o":315.73,"t":"2026-10-22T14:40:00Z","v":226,"vw":315.745584},{"c":316.12,"h":316.33,"l":316.11,"n":33,"o":316.11,"t":"2026-10-22T14:45:00Z","v":772,"vw":316.223186},{"c":316.09,"h":316.29,"l":315.7347,"n":71,"o":315.8,"t":"2026-10-22T14:50:00Z","v":4620,"vw":316.069439},{"c":316.78,"h":316.78,"l":316.01,"n":33,"o":316.29,"t":"2026-10-22T14:55:00Z","v":1818,"vw":316.435577},{"c":315.715,"h":316.39,"l":315.65,"n":50,"o":316.39,"t":"2026-10-22T15:00:00Z","v":4161,"vw":315.967886},{"c":315.6383,"h":315.81,"l":315.56,"n":36,"o":315.78,"t":"2026-10-22T15:05:00Z","v":5501,"vw":315.754044},{"c":315.49,"h":315.92,"l":315.49,"n":94,"o":315.9,"t":"2026-10-22T15:10:00Z","v":5320,"vw":315.719182},{"c":316.6799,"h":316.8099,"l":315.57,"n":69,"o":315.57,"t":"2026-10-22T15:15:00Z","v":20964,"vw":316.624867},{"c":316.79,"h":317.14,"l":316.75,"n":105,"o":316.83,"t":"2026-10-22T15:20:00Z","v":11166,"vw":316.935552},{"c":316.23,"h":316.74,"l":316.2,"n":92,"o":316.66,"t":"2026-10-22T15:25:00Z","v":4845,"vw":316.492224},{"c":316.1684,"h":316.3,"l":316.13,"n":17,"o":316.3,"t":"2026-10-22T15:30:00Z","v":516,"vw":316.213943},{"c":316.32,"h":316.63,"l":316.17,"n":28,"o":316.17,"t":"2026-10-22T15:35:00Z","v":1398,"vw":316.488784},{"c":316.34,"h":316.69,"l":316.01,"n":87,"o":316.4,"t":"2026-10-22T15:40:00Z","v":4036,"vw":316.302612},{"c":316.33,"h":316.55,"l":316.33,"n":34,"o":316.36,"t":"2026-10-22T15:45:00Z","v":1849,"vw":316.463712},{"c":316.655,"h":316.77,"l":316.5,"n":69,"o":316.5,"t":"2026-10-22T15:50:00Z","v":4310,"vw":316.644643},{"c":317.29,"h":317.43,"l":316.7,"n":71,"o":316.7,"t":"2026-10-22T15:55:00Z","v":2992,"vw":317.244636},{"c":317.29,"h":317.58,"l":317.05,"n":62,"o":317.29,"t":"2026-10-22T16:00:00Z","v":10743,"vw":317.381229},{"c":317.665,"h":317.665,"l":316.96,"n":38,"o":317.1,"t":"2026-10-22T16:05:00Z","v":1572,"vw":317.204222},{"c":317.76,"h":317.76,"l":317.66,"n":9,"o":317.665,"t":"2026-10-22T16:15:00Z","v":246,"vw":317.688182},{"c":317.74,"h":317.97,"l":317.71,"n":106,"o":317.83,"t":"2026-10-22T16:20:00Z","v":10335,"vw":317.887601},{"c":317.71,"h":317.793,"l":317.71,"n":16,"o":317.75,"t":"2026-10-22T16:25:00Z","v":748,"vw":317.76687},{"c":317.345,"h":317.665,"l":317.345,"n":10,"o":317.665,"t":"2026-10-22T16:30:00Z","v":423,"vw":317.392407},{"c":317.15,"h":317.48,"l":317.15,"n":15,"o":317.48,"t":"2026-10-22T16:35:00Z","v":437,"vw":317.259878},{"c":316.86,"h":317.12,"l":316.74,"n":35,"o":317.12,"t":"2026-10-22T16:40:00Z","v":1085,"vw":316.983468},{"c":316.49,"h":316.93,"l":316.46,"n":24,"o":316.93,"t":"2026-10-22T16:45:00Z","v":1394,"vw":316.687909},{"c":316.99,"h":316.99,"l":316.61,"n":13,"o":316.61,"t":"2026-10-22T16:50:00Z","v":458,"vw":316.767855},{"c":317.41,"h":317.41,"l":317.09,"n":14,"o":317.09,"t":"2026-10-22T16:55:00Z","v":474,"vw":317.248117},{"c":317.025,"h":317.53,"l":316.93,"n":23,"o":317.41,"t":"2026-10-22T17:00:00Z","v":990,"vw":317.156314},{"c":316.94,"h":317,"l":316.94,"n":11,"o":317,"t":"2026-10-22T17:05:00Z","v":556,"vw":316.963438},{"c":317.075,"h":317.1499,"l":316.97,"n":18,"o":316.97,"t":"2026-10-22T17:10:00Z","v":1050,"vw":317.052829},{"c":316.95,"h":317.035,"l":316.95,"n":4,"o":317.035,"t":"2026-10-22T17:15:00Z","v":134,"vw":317.008643},{"c":316.98,"h":317.31,"l":316.98,"n":12,"o":317.31,"t":"2026-10-22T17:20:00Z","v":294,"vw":317.1225},{"c":317.2,"h":317.33,"l":316.98,"n":8,"o":316.98,"t":"2026-10-22T17:25:00Z","v":415,"vw":317.21},{"c":317.36,"h":317.36,"l":317.36,"n":4,"o":317.36,"t":"2026-10-22T17:30:00Z","v":118,"vw":317.36},{"c":317.065,"h":317.105,"l":317.065,"n":15,"o":317.105,"t":"2026-10-22T17:35:00Z","v":362,"vw":317.071095},{"c":317.05,"h":317.05,"l":316.9,"n":11,"o":316.9,"t":"2026-10-22T17:40:00Z","v":388,"vw":317.002843},{"c":316.7,"h":316.9595,"l":316.7,"n":72,"o":316.9595,"t":"2026-10-22T17:45:00Z","v":543,"vw":316.870086},{"c":316.77,"h":316.77,"l":316.725,"n":20,"o":316.765,"t":"2026-10-22T17:50:00Z","v":491,"vw":316.75537},{"c":317.03,"h":317.03,"l":316.96,"n":5,"o":316.96,"t":"2026-10-22T17:55:00Z","v":282,"vw":317.01037},{"c":315.9,"h":316.94,"l":315.9,"n":38,"o":316.94,"t":"2026-10-22T18:00:00Z","v":1150,"vw":316.285043},{"c":316.71,"h":316.71,"l":315.985,"n":19,"o":315.985,"t":"2026-10-22T18:05:00Z","v":1151,"vw":316.207866},{"c":316.6299,"h":316.7799,"l":316.625,"n":16,"o":316.63,"t":"2026-10-22T18:10:00Z","v":450,"vw":316.655649},{"c":316.945,"h":317.07,"l":316.91,"n":18,"o":316.9116,"t":"2026-10-22T18:20:00Z","v":2561,"vw":316.91736},{"c":316.7,"h":316.7,"l":316.55,"n":2,"o":316.55,"t":"2026-10-22T18:25:00Z","v":85,"vw":316.620588},{"c":316.71,"h":316.71,"l":316.53,"n":22,"o":316.58,"t":"2026-10-22T18:30:00Z","v":1695,"vw":316.606598},{"c":316.61,"h":316.79,"l":316.53,"n":8,"o":316.79,"t":"2026-10-22T18:35:00Z","v":6243,"vw":316.715021},{"c":316.65,"h":316.65,"l":316.4701,"n":21,"o":316.58,"t":"2026-10-22T18:40:00Z","v":4599,"vw":316.504363},{"c":316.82,"h":316.87,"l":316.82,"n":31,"o":316.87,"t":"2026-10-22T18:45:00Z","v":856,"vw":316.829018},{"c":316.6,"h":316.85,"l":316.59,"n":29,"o":316.74,"t":"2026-10-22T18:50:00Z","v":1219,"vw":316.672442},{"c":316.79,"h":316.88,"l":316.77,"n":13,"o":316.77,"t":"2026-10-22T18:55:00Z","v":710,"vw":316.818244},{"c":316.41,"h":316.5,"l":316.235,"n":57,"o":316.5,"t":"2026-10-22T19:00:00Z","v":897,"vw":316.318036},{"c":316.95,"h":316.95,"l":316.585,"n":7,"o":316.585,"t":"2026-10-22T19:05:00Z","v":195,"vw":316.692353},{"c":317.04,"h":317.04,"l":316.92,"n":27,"o":316.92,"t":"2026-10-22T19:10:00Z","v":2257,"vw":316.982797},{"c":317.37,"h":317.37,"l":317.1333,"n":26,"o":317.2,"t":"2026-10-22T19:15:00Z","v":526,"vw":317.274435},{"c":317.33,"h":317.62,"l":317.25,"n":71,"o":317.3899,"t":"2026-10-22T19:20:00Z","v":2489,"vw":317.435834},{"c":317.36,"h":317.36,"l":317.28,"n":9,"o":317.28,"t":"2026-10-22T19:25:00Z","v":266,"vw":317.346667},{"c":317.62,"h":317.62,"l":317.62,"n":3,"o":317.62,"t":"2026-10-22T19:30:00Z","v":50,"vw":317.62},{"c":317.78,"h":317.78,"l":317.3,"n":41,"o":317.57,"t":"2026-10-22T19:35:00Z","v":996,"vw":317.417013},{"c":317.61,"h":317.76,"l":317.495,"n":51,"o":317.76,"t":"2026-10-22T19:40:00Z","v":986,"vw":317.608968},{"c":317.64,"h":317.73,"l":317.51,"n":36,"o":317.67,"t":"2026-10-22T19:45:00Z","v":1170,"vw":317.666564},{"c":318.47,"h":318.88,"l":318.3619,"n":49,"o":318.79,"t":"2026-10-22T19:50:00Z","v":1707,"vw":318.611604},{"c":318.52,"h":318.54,"l":318.24,"n":78,"o":318.42,"t":"2026-10-22T19:55:00Z","v":2151,"vw":318.397337},{"c":318.48,"h":318.48,"l":318.48,"n":10,"o":318.48,"t":"2026-10-22T20:00:00Z","v":654,"vw":318.48},{"c":318.48,"h":318.48,"l":318.48,"n":1,"o":318.48,"t":"2026-10-22T20:40:00Z","v":41,"vw":318.48}],"history":[{"c":266.06,"h":267.48,"l":265,"n":1351,"o":266.87,"t":"2024-10-21T04:00:00Z","v":45151,"vw":265.954347},{"c":263.04,"h":264.95,"l":261.68,"n":1601,"o":264.95,"t":"2024-10-22T04:00:00Z","v":41956,"vw":263.049132},{"c":261.86,"h":263.27,"l":260.5,"n":1527,"o":262.07,"t":"2024-10-23T04:00:00Z","v":62558,"vw":261.962061},{"c":260.87,"h":261.91,"l":259.8001,"n":1053,"o":261.91,"t":"2024-10-24T04:00:00Z","v":24506,"vw":260.788699},{"c":260.07,"h":262.5,"l":259.442,"n":1264,"o":262.11,"t":"2024-10-25T04:00:00Z","v":44266,"vw":261.265149},{"c":261.27,"h":261.97,"l":261.2111,"n":1357,"o":261.4,"t":"2024-10-28T04:00:00Z","v":38410,"vw":261.642049},{"c":260.89,"h":261.6844,"l":259,"n":1258,"o":260.23,"t":"2024-10-29T04:00:00Z","v":35097,"vw":260.763136},{"c":260.77,"h":262.26,"l":259.58,"n":1272,"o":259.85,"t":"2024-10-30T04:00:00Z","v":157004,"vw":261.409362},{"c":257.51,"h":259.54,"l":257.3418,"n":1124,"o":259.1,"t":"2024-10-31T04:00:00Z","v":29124,"vw":258.289376},{"c":258.39,"h":260.49,"l":258.25,"n":1237,"o":259.04,"t":"2024-11-01T04:00:00Z","v":26523,"vw":259.279129},{"c":258.37,"h":260.1,"l":257.84,"n":1646,"o":258.63,"t":"2024-11-04T05:00:00Z","v":56687,"vw":258.804815},{"c":262.91,"h":263,"l":258.67,"n":1377,"o":259.06,"t":"2024-11-05T05:00:00Z","v":50111,"vw":261.739433},{"c":273.79,"h":274.24,"l":269.5,"n":3662,"o":272.57,"t":"2024-11-06T05:00:00Z","v":208706,"vw":272.785411},{"c":272.64,"h":274.66,"l":272.3434,"n":2027,"o":274.66,"t":"2024-11-07T05:00:00Z","v":77426,"vw":273.044556},{"c":275.29,"h":276.02,"l":272.9,"n":2166,"o":273.08,"t":"2024-11-08T05:00:00Z","v":121792,"vw":275.299931},{"c":277.7,"h":278.6034,"l":277.1,"n":2029,"o":277.1,"t":"2024-11-11T05:00:00Z","v":85878,"vw":277.939342},{"c":274.8,"h":278.05,"l":273.945,"n":2022,"o":277.92,"t":"2024-11-12T05:00:00Z","v":92209,"vw":275.133435},{"c":275.24,"h":277.17,"l":274.94,"n":2451,"o":275.65,"t":"2024-11-13T05:00:00Z","v":72339,"vw":276.11996},{"c":270.49,"h":275.455,"l":270.2023,"n":1890,"o":275.19,"t":"2024-11-14T05:00:00Z","v":57125,"vw":272.23167},{"c":268.6,"h":270.76,"l":268.1019,"n":1795,"o":269.58,"t":"2024-11-15T05:00:00Z","v":70714,"vw":268.922772},{"c":268.78,"h":269.751,"l":267.75,"n":1895,"o":269.01,"t":"2024-11-18T05:00:00Z","v":52149,"vw":268.902123},{"c":269.03,"h":269.52,"l":266.55,"n":1522,"o":266.57,"t":"2024-11-19T05:00:00Z","v":61654,"vw":268.206485},{"c":269.54,"h":269.72,"l":267.09,"n":1734,"o":269.52,"t":"2024-11-20T05:00:00Z","v":61114,"vw":268.305258},{"c":273.32,"h":274.01,"l":269.78,"n":1820,"o":270.62,"t":"2024-11-21T05:00:00Z","v":79486,"vw":273.135154},{"c":276.74,"h":276.88,"l":274,"n":1642,"o":274.13,"t":"2024-11-22T05:00:00Z","v":78466,"vw":275.635758},{"c":279.2,"h":279.97,"l":278.328,"n":1779,"o":278.62,"t":"2024-11-25T05:00:00Z","v":70146,"vw":279.318402},{"c":279.13,"h":279.35,"l":277.93,"n":1592,"o":278.98,"t":"2024-11-26T05:00:00Z","v":54957,"vw":278.717992},{"c":278.06,"h":280.625,"l":277.6458,"n":1490,"o":279.83,"t":"2024-11-27T05:00:00Z","v":48444,"vw":278.700205},{"c":279.7,"h":279.87,"l":278.69,"n":838,"o":278.69,"t":"2024-11-29T05:00:00Z","v":28802,"vw":279.391342},{"c":277.48,"h":279.6,"l":276.9201,"n":1657,"o":279.6,"t":"2024-12-02T05:00:00Z","v":48179,"vw":278.012729},{"c":275.81,"h":277.72,"l":274.9162,"n":2238,"o":277.72,"t":"2024-12-03T05:00:00Z","v":68516,"vw":275.826952},{"c":277.13,"h":277.16,"l":275.5401,"n":1371,"o":276.13,"t":"2024-12-04T05:00:00Z","v":42907,"vw":276.486087},{"c":273.95,"h":277.3,"l":273.8,"n":1650,"o":277.3,"t":"2024-12-05T05:00:00Z","v":66434,"vw":274.782188},{"c":273.1,"h":275.52,"l":272.7298,"n":1622,"o":274.8,"t":"2024-12-06T05:00:00Z","v":104578,"vw":273.573917},{"c":270.76,"h":273.6399,"l":270.54,"n":1932,"o":273.59,"t":"2024-12-09T05:00:00Z","v":86320,"vw":271.161676},{"c":269.67,"h":270.86,"l":268.43,"n":1888,"o":270.36,"t":"2024-12-10T05:00:00Z","v":95888,"vw":269.986273},{"c":269.71,"h":271.4,"l":269.56,"n":1597,"o":271.4,"t":"2024-12-11T05:00:00Z","v":50477,"vw":270.271604},{"c":267.61,"h":269.99,"l":267.52,"n":1502,"o":269.55,"t":"2024-12-12T05:00:00Z","v":52060,"vw":268.31894},{"c":266.71,"h":268.06,"l":266.4,"n":1954,"o":267.84,"t":"2024-12-13T05:00:00Z","v":82441,"vw":266.782829},{"c":266.78,"h":267.9,"l":265.91,"n":3057,"o":266.98,"t":"2024-12-16T05:00:00Z","v":116113,"vw":267.357759},{"c":263.8,"h":265.965,"l":263.555,"n":2156,"o":265.77,"t":"2024-12-17T05:00:00Z","v":178707,"vw":264.678349},{"c":255.01,"h":263.83,"l":255.01,"n":2073,"o":263.41,"t":"2024-12-18T05:00:00Z","v":73172,"vw":259.97687},{"c":254.51,"h":258.155,"l":254.2,"n":2808,"o":256.96,"t":"2024-12-19T05:00:00Z","v":159392,"vw":255.329885},{"c":257.02,"h":259.039,"l":253.62,"n":2160,"o":253.84,"t":"2024-12-20T05:00:00Z","v":174528,"vw":256.419106},{"c":256.9,"h":257.16,"l":254.865,"n":1859,"o":256.78,"t":"2024-12-23T05:00:00Z","v":107950,"vw":256.216957},{"c":258.93,"h":258.93,"l":256.51,"n":889,"o":256.76,"t":"2024-12-24T05:00:00Z","v":38031,"vw":257.710324},{"c":259.3,"h":259.79,"l":257.33,"n":1259,"o":258.27,"t":"2024-12-26T05:00:00Z","v":49763,"vw":259.297469},{"c":257.33,"h":259.285,"l":255.561,"n":1310,"o":258.17,"t":"2024-12-27T05:00:00Z","v":49054,"vw":256.83397},{"c":254.83,"h":255.84,"l":252.15,"n":1886,"o":254.75,"t":"2024-12-30T05:00:00Z","v":64349,"vw":253.973101},{"c":254.3905,"h":256.0833,"l":253.91,"n":1561,"o":255.42,"t":"2024-12-31T05:00:00Z","v":60375,"vw":254.718081},{"c":253.83,"h":256.91,"l":252.62,"n":1924,"o":256.24,"t":"2025-01-02T05:00:00Z","v":82859,"vw":254.633321},{"c":256.9,"h":257.3225,"l":253.835,"n":1569,"o":254.44,"t":"2025-01-03T05:00:00Z","v":101844,"vw":256.184288},{"c":257.09,"h":259.545,"l":256.55,"n":1657,"o":258.47,"t":"2025-01-06T05:00:00Z","v":68039,"vw":258.20974},{"c":256.05,"h":258.13,"l":255.18,"n":1607,"o":257.95,"t":"2025-01-07T05:00:00Z","v":55340,"vw":256.791263},{"c":256.92,"h":257.19,"l":253.67,"n":1738,"o":255.21,"t":"2025-01-08T05:00:00Z","v":59429,"vw":255.923496},{"c":254,"h":255.75,"l":253.36,"n":2639,"o":255.36,"t":"2025-01-10T05:00:00Z","v":113012,"vw":254.321541},{"c":256.73,"h":256.89,"l":251.75,"n":1883,"o":252.13,"t":"2025-01-13T05:00:00Z","v":75188,"vw":254.915339},{"c":260.04,"h":260.63,"l":257.79,"n":1941,"o":258.89,"t":"2025-01-14T05:00:00Z","v":80515,"vw":259.826426},{"c":262.2,"h":264.48,"l":261.89,"n":1813,"o":264.48,"t":"2025-01-15T05:00:00Z","v":402166,"vw":262.579244},{"c":265.07,"h":265.609,"l":262.9,"n":1589,"o":263.19,"t":"2025-01-16T05:00:00Z","v":65547,"vw":264.54999},{"c":266.49,"h":267.7082,"l":265.9605,"n":1904,"o":266.99,"t":"2025-01-17T05:00:00Z","v":75949,"vw":266.85393},{"c":272.45,"h":272.45,"l":268.94,"n":2732,"o":268.94,"t":"2025-01-21T05:00:00Z","v":113905,"vw":271.17448},{"c":271.78,"h":273.29,"l":271.49,"n":3040,"o":273.29,"t":"2025-01-22T05:00:00Z","v":289598,"vw":272.225486},{"c":273.99,"h":274.33,"l":271.54,"n":2636,"o":272.82,"t":"2025-01-23T05:00:00Z","v":184435,"vw":273.234273},{"c":272.35,"h":273.95,"l":272.03,"n":1885,"o":273.95,"t":"2025-01-24T05:00:00Z","v":72473,"vw":273.129271},{"c":267.71,"h":269,"l":266.38,"n":2353,"o":267.75,"t":"2025-01-27T05:00:00Z","v":81960,"vw":267.32918},{"c":265.96,"h":268.04,"l":265.08,"n":1959,"o":268.04,"t":"2025-01-28T05:00:00Z","v":133503,"vw":266.202558},{"c":265.37,"h":268.18,"l":265.04,"n":1412,"o":266.51,"t":"2025-01-29T05:00:00Z","v":160530,"vw":265.513633},{"c":268.61,"h":269.13,"l":265.64,"n":1648,"o":265.64,"t":"2025-01-30T05:00:00Z","v":62329,"vw":267.70573},{"c":266.46,"h":269.53,"l":266.375,"n":1767,"o":268.88,"t":"2025-01-31T05:00:00Z","v":63776,"vw":268.210235},{"c":264.05,"h":265.6597,"l":260.4679,"n":2495,"o":261.53,"t":"2025-02-03T05:00:00Z","v":102937,"vw":263.044443},{"c":263.92,"h":265.22,"l":263.485,"n":1786,"o":263.9,"t":"2025-02-04T05:00:00Z","v":97916,"vw":264.213056},{"c":264.71,"h":265.2048,"l":262.8116,"n":1564,"o":264.7,"t":"2025-02-05T05:00:00Z","v":52502,"vw":264.374632},{"c":265.78,"h":266.2637,"l":263.75,"n":2041,"o":265.53,"t":"2025-02-06T05:00:00Z","v":133760,"vw":265.388262},{"c":264.93,"h":267.189,"l":264.17,"n":1833,"o":266.76,"t":"2025-02-07T05:00:00Z","v":96908,"vw":264.991105},{"c":267.28,"h":267.28,"l":265.25,"n":1429,"o":266.68,"t":"2025-02-10T05:00:00Z","v":58622,"vw":266.35157},{"c":266.86,"h":266.99,"l":265.25,"n":1322,"o":265.88,"t":"2025-02-11T05:00:00Z","v":38709,"vw":266.031916},{"c":264.51,"h":265.415,"l":262.2242,"n":1816,"o":262.93,"t":"2025-02-12T05:00:00Z","v":85537,"vw":264.132771},{"c":264.36,"h":265.1,"l":263.35,"n":1503,"o":264.9,"t":"2025-02-13T05:00:00Z","v":183435,"vw":264.046964},{"c":264.11,"h":265.38,"l":263.82,"n":1677,"o":265.02,"t":"2025-02-14T05:00:00Z","v":64286,"vw":264.443134},{"c":265.98,"h":266.445,"l":264.7236,"n":1759,"o":265.01,"t":"2025-02-18T05:00:00Z","v":65448,"vw":265.745794},{"c":265.73,"h":266.64,"l":264.7924,"n":1554,"o":265.29,"t":"2025-02-19T05:00:00Z","v":66839,"vw":265.762693},{"c":263.77,"h":265.82,"l":262.093,"n":2223,"o":265.82,"t":"2025-02-20T05:00:00Z","v":123448,"vw":263.630068},{"c":257.24,"h":264.36,"l":256.5,"n":2580,"o":264.36,"t":"2025-02-21T05:00:00Z","v":149168,"vw":258.15414},{"c":256,"h":258.425,"l":255.55,"n":1731,"o":258.21,"t":"2025-02-24T05:00:00Z","v":63972,"vw":257.177109},{"c":257.35,"h":258.48,"l":254.54,"n":2112,"o":255.81,"t":"2025-02-25T05:00:00Z","v":127429,"vw":256.289207},{"c":258.15,"h":260.56,"l":257.62,"n":1800,"o":258.76,"t":"2025-02-26T05:00:00Z","v":99545,"vw":258.728749},{"c":256.42,"h":260.375,"l":256.2,"n":1834,"o":259,"t":"2025-02-27T05:00:00Z","v":90995,"vw":257.59997},{"c":259.53,"h":259.66,"l":255.66,"n":1414,"o":256.44,"t":"2025-02-28T05:00:00Z","v":78596,"vw":257.671877},{"c":254.74,"h":261.76,"l":253.57,"n":2513,"o":260.8,"t":"2025-03-03T05:00:00Z","v":135789,"vw":258.823655},{"c":250.42,"h":254.4368,"l":248,"n":3183,"o":252.08,"t":"2025-03-04T05:00:00Z","v":194679,"vw":249.871364},{"c":254.17,"h":254.96,"l":250.695,"n":1839,"o":250.74,"t":"2025-03-05T05:00:00Z","v":100067,"vw":253.446797},{"c":251.5,"h":253.195,"l":249.8331,"n":1922,"o":251.1,"t":"2025-03-06T05:00:00Z","v":113206,"vw":251.062593},{"c":254.22,"h":254.6901,"l":248.9654,"n":1709,"o":249.98,"t":"2025-03-07T05:00:00Z","v":99613,"vw":251.327358},{"c":249.64,"h":253.37,"l":247.8433,"n":2315,"o":250.93,"t":"2025-03-10T04:00:00Z","v":146398,"vw":251.44509},{"c":246.64,"h":249.4299,"l":245.29,"n":2853,"o":249.16,"t":"2025-03-11T04:00:00Z","v":171839,"vw":246.796137},{"c":246.4,"h":249.085,"l":244.8101,"n":1794,"o":248.87,"t":"2025-03-12T04:00:00Z","v":294266,"vw":246.660069},{"c":243.71,"h":246.52,"l":242.6641,"n":1849,"o":245.93,"t":"2025-03-13T04:00:00Z","v":159708,"vw":244.459109},{"c":248.61,"h":248.815,"l":245.315,"n":1464,"o":245.81,"t":"2025-03-14T04:00:00Z","v":56472,"vw":247.605309},{"c":251.9,"h":252.975,"l":247.86,"n":1482,"o":247.86,"t":"2025-03-17T04:00:00Z","v":106062,"vw":251.372665},{"c":249.74,"h":250.91,"l":248.6039,"n":1587,"o":250.91,"t":"2025-03-18T04:00:00Z","v":70692,"vw":249.887124},{"c":253.25,"h":254.51,"l":250.378,"n":1274,"o":250.49,"t":"2025-03-19T04:00:00Z","v":44758,"vw":252.524158},{"c":251.95,"h":253.88,"l":250.8,"n":1184,"o":251.56,"t":"2025-03-20T04:00:00Z","v":56414,"vw":252.156568},{"c":250.2,"h":250.29,"l":248.05,"n":1361,"o":249.48,"t":"2025-03-21T04:00:00Z","v":77493,"vw":249.764121},{"c":255.61,"h":255.8,"l":253.5,"n":1666,"o":253.5,"t":"2025-03-24T04:00:00Z","v":46189,"vw":254.746833},{"c":255.03,"h":255.85,"l":253.73,"n":1364,"o":255.41,"t":"2025-03-25T04:00:00Z","v":31638,"vw":254.86421},{"c":252.78,"h":256.2918,"l":252.215,"n":1433,"o":254.95,"t":"2025-03-26T04:00:00Z","v":36271,"vw":254.303494},{"c":251.62,"h":253.6,"l":250.68,"n":1420,"o":252.71,"t":"2025-03-27T04:00:00Z","v":46474,"vw":252.229264},{"c":246.19,"h":251.0659,"l":245.9,"n":2413,"o":250.78,"t":"2025-03-28T04:00:00Z","v":92770,"vw":248.005564},{"c":247.55,"h":248.78,"l":242.26,"n":2201,"o":243.71,"t":"2025-03-31T04:00:00Z","v":70573,"vw":245.744894},{"c":249.18,"h":249.5244,"l":244.9,"n":1487,"o":246.65,"t":"2025-04-01T04:00:00Z","v":70195,"vw":247.410395},{"c":251.85,"h":252.5562,"l":246.16,"n":1866,"o":246.16,"t":"2025-04-02T04:00:00Z","v":41344,"vw":249.736362},{"c":237.58,"h":244.58,"l":237.5001,"n":3838,"o":242.93,"t":"2025-04-03T04:00:00Z","v":203573,"vw":239.909589},{"c":224,"h":230.45,"l":222.9086,"n":4404,"o":230.45,"t":"2025-04-04T04:00:00Z","v":666781,"vw":225.720572},{"c":222.28,"h":230.99,"l":213.2565,"n":5303,"o":217.42,"t":"2025-04-07T04:00:00Z","v":1076373,"vw":221.451817},{"c":220.04,"h":230.48,"l":217,"n":4421,"o":229.86,"t":"2025-04-08T04:00:00Z","v":201648,"vw":223.732341},{"c":240.4,"h":241.1754,"l":218.22,"n":2597,"o":218.22,"t":"2025-04-09T04:00:00Z","v":176421,"vw":229.555775},{"c":233.41,"h":236.0961,"l":227.19,"n":1932,"o":235.47,"t":"2025-04-10T04:00:00Z","v":82977,"vw":232.228297},{"c":237.31,"h":237.9146,"l":230.7801,"n":1627,"o":232.6,"t":"2025-04-11T04:00:00Z","v":80087,"vw":235.673338},{"c":240.01,"h":241.38,"l":238.01,"n":1221,"o":240.4,"t":"2025-04-14T04:00:00Z","v":80531,"vw":240.182046},{"c":238.81,"h":241.07,"l":238.41,"n":1359,"o":239.43,"t":"2025-04-15T04:00:00Z","v":60287,"vw":239.346743},{"c":235.39,"h":238.55,"l":233.4428,"n":1461,"o":237.28,"t":"2025-04-16T04:00:00Z","v":105872,"vw":236.494585},{"c":236.9,"h":238.77,"l":235.64,"n":1448,"o":235.86,"t":"2025-04-17T04:00:00Z","v":87675,"vw":237.349137},{"c":231.16,"h":234.64,"l":228.85,"n":1835,"o":234.64,"t":"2025-04-21T04:00:00Z","v":102637,"vw":230.62468},{"c":235.57,"h":236.55,"l":232.85,"n":1483,"o":233.02,"t":"2025-04-22T04:00:00Z","v":133186,"vw":235.149112},{"c":238.6,"h":244.5448,"l":238.2249,"n":1701,"o":241.79,"t":"2025-04-23T04:00:00Z","v":101905,"vw":242.080584},{"c":244.33,"h":244.63,"l":237.95,"n":1166,"o":238.49,"t":"2025-04-24T04:00:00Z","v":43978,"vw":241.928933},{"c":244.2,"h":244.71,"l":242.435,"n":1137,"o":243.64,"t":"2025-04-25T04:00:00Z","v":32784,"vw":243.755526},{"c":244.82,"h":246.62,"l":242.49,"n":1227,"o":244.58,"t":"2025-04-28T04:00:00Z","v":38522,"vw":244.698384},{"c":246.42,"h":246.86,"l":244.19,"n":989,"o":244.48,"t":"2025-04-29T04:00:00Z","v":60521,"vw":245.701702},{"c":247.83,"h":248.24,"l":241.72,"n":1677,"o":244.23,"t":"2025-04-30T04:00:00Z","v":95516,"vw":246.019334},{"c":249.65,"h":251.335,"l":248.055,"n":1284,"o":248.94,"t":"2025-05-01T04:00:00Z","v":33716,"vw":250.116627},{"c":254.59,"h":255.5725,"l":252.9815,"n":1410,"o":252.99,"t":"2025-05-02T04:00:00Z","v":62289,"vw":254.369117},{"c":254.5,"h":256.07,"l":252.91,"n":1468,"o":252.91,"t":"2025-05-05T04:00:00Z","v":47712,"vw":254.992847},{"c":252.66,"h":254.04,"l":251.8423,"n":1288,"o":251.99,"t":"2025-05-06T04:00:00Z","v":44462,"vw":252.910903},{"c":253.72,"h":254.58,"l":252.43,"n":943,"o":253.09,"t":"2025-05-07T04:00:00Z","v":30383,"vw":253.057619},{"c":257.51,"h":260.0865,"l":255.443,"n":1630,"o":255.69,"t":"2025-05-08T04:00:00Z","v":71836,"vw":258.188228},{"c":257.81,"h":258.69,"l":256.31,"n":1392,"o":258.49,"t":"2025-05-09T04:00:00Z","v":57914,"vw":257.205831},{"c":266.18,"h":266.18,"l":263.615,"n":1885,"o":265.85,"t":"2025-05-12T04:00:00Z","v":109901,"vw":265.051644},{"c":268.07,"h":269.76,"l":267.08,"n":1932,"o":267.1,"t":"2025-05-13T04:00:00Z","v":159618,"vw":268.879845},{"c":266.9,"h":268.34,"l":266.48,"n":1236,"o":268.01,"t":"2025-05-14T04:00:00Z","v":186365,"vw":267.46311},{"c":269.59,"h":269.68,"l":267.35,"n":1296,"o":267.35,"t":"2025-05-15T04:00:00Z","v":55762,"vw":268.647214},{"c":272.36,"h":272.36,"l":269.11,"n":1499,"o":270,"t":"2025-05-16T04:00:00Z","v":74025,"vw":271.061365},{"c":272.94,"h":273.08,"l":269.73,"n":1388,"o":269.73,"t":"2025-05-19T04:00:00Z","v":85973,"vw":272.118334},{"c":272.06,"h":273.435,"l":271.171,"n":1378,"o":272.35,"t":"2025-05-20T04:00:00Z","v":77031,"vw":272.227605},{"c":266.92,"h":270.87,"l":266.605,"n":1512,"o":270.08,"t":"2025-05-21T04:00:00Z","v":41949,"vw":268.861439},{"c":266.69,"h":268.24,"l":265.15,"n":1465,"o":265.99,"t":"2025-05-22T04:00:00Z","v":69007,"vw":266.343913},{"c":265.86,"h":266.715,"l":263.6,"n":1334,"o":263.6,"t":"2025-05-23T04:00:00Z","v":35098,"vw":265.202119},{"c":271.12,"h":271.21,"l":268.03,"n":1493,"o":268.69,"t":"2025-05-27T04:00:00Z","v":45914,"vw":269.762619},{"c":269.56,"h":271.724,"l":269.1794,"n":1114,"o":271.49,"t":"2025-05-28T04:00:00Z","v":43679,"vw":269.988697},{"c":269.83,"h":270.8,"l":268.76,"n":1218,"o":270.8,"t":"2025-05-29T04:00:00Z","v":51305,"vw":269.559296},{"c":269.39,"h":270.5673,"l":267.41,"n":1033,"o":268.89,"t":"2025-05-30T04:00:00Z","v":30609,"vw":269.12501},{"c":268.93,"h":269.02,"l":265.695,"n":1763,"o":268.92,"t":"2025-06-02T04:00:00Z","v":90336,"vw":267.825279},{"c":272.02,"h":272.11,"l":269.41,"n":1216,"o":269.41,"t":"2025-06-03T04:00:00Z","v":36488,"vw":271.15137},{"c":272.16,"h":273.53,"l":272.125,"n":1178,"o":272.9,"t":"2025-06-04T04:00:00Z","v":36315,"vw":272.595893},{"c":272.04,"h":273.18,"l":270.87,"n":1108,"o":273.18,"t":"2025-06-05T04:00:00Z","v":53267,"vw":272.030191},{"c":274.48,"h":275.5365,"l":273.5928,"n":1208,"o":274.27,"t":"2025-06-06T04:00:00Z","v":31455,"vw":274.437686},{"c":274.41,"h":275.91,"l":274.09,"n":2415,"o":275.38,"t":"2025-06-09T04:00:00Z","v":321116,"vw":275.287089},{"c":273.54,"h":274.84,"l":272.28,"n":1426,"o":274.84,"t":"2025-06-10T04:00:00Z","v":419644,"vw":273.019877},{"c":273.43,"h":274.5,"l":271.64,"n":1328,"o":273.74,"t":"2025-06-11T04:00:00Z","v":64192,"vw":273.379676},{"c":272.86,"h":273.1978,"l":271.375,"n":1379,"o":271.41,"t":"2025-06-12T04:00:00Z","v":56135,"vw":272.705223},{"c":270.28,"h":272.47,"l":269.54,"n":1376,"o":270.31,"t":"2025-06-13T04:00:00Z","v":36391,"vw":270.647937},{"c":272.29,"h":273.9385,"l":271.73,"n":1459,"o":271.83,"t":"2025-06-16T04:00:00Z","v":40724,"vw":272.709256},{"c":270.15,"h":271.97,"l":269.91,"n":1275,"o":271.17,"t":"2025-06-17T04:00:00Z","v":26185,"vw":270.920491},{"c":269.89,"h":272.23,"l":269.6775,"n":1292,"o":270.24,"t":"2025-06-18T04:00:00Z","v":43592,"vw":271.241966},{"c":270.02,"h":271.94,"l":268.94,"n":1124,"o":271.33,"t":"2025-06-20T04:00:00Z","v":29281,"vw":270.365359},{"c":273.52,"h":273.74,"l":269.71,"n":1269,"o":269.91,"t":"2025-06-23T04:00:00Z","v":26995,"vw":271.393901},{"c":276.37,"h":276.748,"l":273.81,"n":1346,"o":275.03,"t":"2025-06-24T04:00:00Z","v":33289,"vw":275.195557},{"c":273.79,"h":276.77,"l":273.59,"n":1298,"o":276.77,"t":"2025-06-25T04:00:00Z","v":51096,"vw":274.046576},{"c":276.32,"h":276.511,"l":274.26,"n":1111,"o":274.26,"t":"2025-06-26T04:00:00Z","v":30557,"vw":275.927636},{"c":278.91,"h":280.28,"l":276.82,"n":1435,"o":277.3,"t":"2025-06-27T04:00:00Z","v":38806,"vw":278.718094},{"c":280.07,"h":280.3075,"l":278.37,"n":2196,"o":279.56,"t":"2025-06-30T04:00:00Z","v":91603,"vw":279.48472},{"c":281.16,"h":282.02,"l":279,"n":1471,"o":279.13,"t":"2025-07-01T04:00:00Z","v":63570,"vw":281.079762},{"c":282.14,"h":282.14,"l":280.315,"n":1326,"o":281.31,"t":"2025-07-02T04:00:00Z","v":62866,"vw":280.955526},{"c":284.4656,"h":284.7993,"l":282.78,"n":1048,"o":282.78,"t":"2025-07-03T04:00:00Z","v":33805,"vw":283.856356},{"c":283.25,"h":285.235,"l":281.685,"n":1891,"o":284.27,"t":"2025-07-07T04:00:00Z","v":50275,"vw":283.589215},{"c":283.3,"h":284.22,"l":282.51,"n":1383,"o":283.45,"t":"2025-07-08T04:00:00Z","v":302728,"vw":283.449007},{"c":285.43,"h":285.4408,"l":283.225,"n":1411,"o":284.69,"t":"2025-07-09T04:00:00Z","v":105259,"vw":284.875906},{"c":286.85,"h":287.9053,"l":285.835,"n":1397,"o":286.15,"t":"2025-07-10T04:00:00Z","v":38754,"vw":287.163325},{"c":285.74,"h":286.14,"l":284.9582,"n":1210,"o":285.69,"t":"2025-07-11T04:00:00Z","v":27603,"vw":285.636392},{"c":287.21,"h":287.2261,"l":285.435,"n":1371,"o":285.72,"t":"2025-07-14T04:00:00Z","v":36822,"vw":286.242202},{"c":284.54,"h":288.2,"l":284.54,"n":1480,"o":288.11,"t":"2025-07-15T04:00:00Z","v":38449,"vw":286.068554},{"c":285.87,"h":286,"l":281.74,"n":1284,"o":285.37,"t":"2025-07-16T04:00:00Z","v":42617,"vw":284.234796},{"c":289.04,"h":289.2606,"l":286.97,"n":1402,"o":286.97,"t":"2025-07-17T04:00:00Z","v":51358,"vw":287.890447},{"c":288.33,"h":290.26,"l":287.2253,"n":1387,"o":290.26,"t":"2025-07-18T04:00:00Z","v":48268,"vw":288.58129},{"c":286.69,"h":289.37,"l":286.25,"n":1713,"o":289.37,"t":"2025-07-21T04:00:00Z","v":42209,"vw":288.232972},{"c":287.31,"h":287.995,"l":284.412,"n":1320,"o":285.47,"t":"2025-07-22T04:00:00Z","v":39449,"vw":286.778885},{"c":292.43,"h":292.62,"l":289.66,"n":1854,"o":289.66,"t":"2025-07-23T04:00:00Z","v":81172,"vw":292.065784},{"c":292.14,"h":293.91,"l":291.845,"n":1553,"o":292.27,"t":"2025-07-24T04:00:00Z","v":36006,"vw":292.784457},{"c":295.5,"h":295.6,"l":292.52,"n":1433,"o":293.08,"t":"2025-07-25T04:00:00Z","v":57368,"vw":293.834158},{"c":294.61,"h":295.78,"l":293.88,"n":1789,"o":295.78,"t":"2025-07-28T04:00:00Z","v":47509,"vw":294.790026},{"c":291.77,"h":294.98,"l":291.0695,"n":1868,"o":294.98,"t":"2025-07-29T04:00:00Z","v":83346,"vw":292.644549},{"c":290.69,"h":292.4356,"l":289.2,"n":1445,"o":292.12,"t":"2025-07-30T04:00:00Z","v":43160,"vw":291.533746},{"c":289.98,"h":292.1456,"l":289.615,"n":1374,"o":289.94,"t":"2025-07-31T04:00:00Z","v":45638,"vw":290.800295},{"c":285.4,"h":286.63,"l":282.2645,"n":2124,"o":286.32,"t":"2025-08-01T04:00:00Z","v":84746,"vw":284.680034},{"c":288.41,"h":288.4499,"l":286.76,"n":2026,"o":286.76,"t":"2025-08-04T04:00:00Z","v":38594,"vw":287.756143},{"c":288.36,"h":289.8099,"l":286,"n":1319,"o":288.79,"t":"2025-08-05T04:00:00Z","v":31023,"vw":288.18284},{"c":288.2,"h":288.6488,"l":286.2327,"n":1255,"o":288.57,"t":"2025-08-06T04:00:00Z","v":29823,"vw":287.961997},{"c":287.85,"h":290.16,"l":286.5,"n":1309,"o":290.16,"t":"2025-08-07T04:00:00Z","v":89137,"vw":287.00763},{"c":287.76,"h":289.87,"l":287.28,"n":1245,"o":288.87,"t":"2025-08-08T04:00:00Z","v":33942,"vw":288.127725},{"c":286.92,"h":288,"l":286.1605,"n":1634,"o":288,"t":"2025-08-11T04:00:00Z","v":56661,"vw":286.894062},{"c":290.99,"h":291.06,"l":287.8216,"n":1466,"o":288.19,"t":"2025-08-12T04:00:00Z","v":309648,"vw":290.221152},{"c":292.48,"h":292.84,"l":289.205,"n":1517,"o":292.08,"t":"2025-08-13T04:00:00Z","v":58770,"vw":291.373889},{"c":289.57,"h":290.9,"l":288.83,"n":1834,"o":290.75,"t":"2025-08-14T04:00:00Z","v":59495,"vw":290.041531},{"c":288.11,"h":290.12,"l":287.857,"n":1252,"o":290.12,"t":"2025-08-15T04:00:00Z","v":26124,"vw":288.509454},{"c":289.48,"h":289.49,"l":287.93,"n":1394,"o":287.93,"t":"2025-08-18T04:00:00Z","v":46410,"vw":288.72133},{"c":289.65,"h":291.47,"l":288.6164,"n":1127,"o":289.66,"t":"2025-08-19T04:00:00Z","v":32152,"vw":289.83956},{"c":288.81,"h":289.48,"l":287.132,"n":1205,"o":289.1,"t":"2025-08-20T04:00:00Z","v":32993,"vw":288.298074},{"c":287.85,"h":289.08,"l":287.23,"n":2768,"o":287.73,"t":"2025-08-21T04:00:00Z","v":232810,"vw":288.024808},{"c":293.6,"h":295.37,"l":289.45,"n":1702,"o":289.45,"t":"2025-08-22T04:00:00Z","v":46221,"vw":293.397278},{"c":290.94,"h":293.75,"l":290.85,"n":1826,"o":293.28,"t":"2025-08-25T04:00:00Z","v":49841,"vw":292.239184},{"c":293.7,"h":294.05,"l":291.29,"n":1335,"o":291.29,"t":"2025-08-26T04:00:00Z","v":42829,"vw":292.856721},{"c":293.74,"h":294.3189,"l":293.0801,"n":1328,"o":293.77,"t":"2025-08-27T04:00:00Z","v":30104,"vw":293.733497},{"c":294.17,"h":294.88,"l":293.15,"n":1268,"o":294.88,"t":"2025-08-28T04:00:00Z","v":46622,"vw":293.838582},{"c":291.31,"h":293.91,"l":290.5,"n":1892,"o":293.91,"t":"2025-08-29T04:00:00Z","v":47552,"vw":291.677568},{"c":288.9,"h":288.9,"l":286.47,"n":2207,"o":288.39,"t":"2025-09-02T04:00:00Z","v":68535,"vw":287.617267},{"c":287.42,"h":288.75,"l":286.1,"n":1588,"o":288.59,"t":"2025-09-03T04:00:00Z","v":45454,"vw":287.055488},{"c":290.68,"h":290.79,"l":287.2873,"n":1426,"o":287.46,"t":"2025-09-04T04:00:00Z","v":78819,"vw":289.155415},{"c":290.16,"h":292.055,"l":287,"n":1525,"o":291.76,"t":"2025-09-05T04:00:00Z","v":52334,"vw":289.123546},{"c":290.58,"h":291.24,"l":288.546,"n":1642,"o":290.47,"t":"2025-09-08T04:00:00Z","v":66184,"vw":289.994493},{"c":288.08,"h":289.67,"l":286.365,"n":1719,"o":289.67,"t":"2025-09-09T04:00:00Z","v":54569,"vw":287.461895},{"c":290.15,"h":291.455,"l":288.88,"n":1350,"o":288.88,"t":"2025-09-10T04:00:00Z","v":83667,"vw":289.931863},{"c":293.45,"h":294.195,"l":290.46,"n":1699,"o":290.46,"t":"2025-09-11T04:00:00Z","v":75248,"vw":293.130273},{"c":290.92,"h":292.82,"l":290.85,"n":1428,"o":292.82,"t":"2025-09-12T04:00:00Z","v":49592,"vw":291.652112},{"c":292.21,"h":293.09,"l":291.1,"n":1497,"o":291.62,"t":"2025-09-15T04:00:00Z","v":44135,"vw":291.979102},{"c":291.57,"h":293.12,"l":290.5892,"n":1266,"o":293.12,"t":"2025-09-16T04:00:00Z","v":39332,"vw":291.596262},{"c":290.14,"h":294.03,"l":288.48,"n":1853,"o":291.85,"t":"2025-09-17T04:00:00Z","v":131090,"vw":291.708396},{"c":294.031,"h":294.5799,"l":290.53,"n":1213,"o":291.24,"t":"2025-09-18T04:00:00Z","v":43742,"vw":293.339886},{"c":294.25,"h":294.97,"l":292.145,"n":1090,"o":294.97,"t":"2025-09-19T04:00:00Z","v":33710,"vw":293.663842},{"c":295.61,"h":295.99,"l":292.83,"n":1623,"o":293.79,"t":"2025-09-22T04:00:00Z","v":62198,"vw":295.028449},{"c":295.14,"h":297.92,"l":293.99,"n":1997,"o":296.48,"t":"2025-09-23T04:00:00Z","v":110441,"vw":294.902752},{"c":292.31,"h":295.09,"l":292.31,"n":1278,"o":295.09,"t":"2025-09-24T04:00:00Z","v":34514,"vw":293.432276},{"c":290.34,"h":290.875,"l":288.8708,"n":1420,"o":290.76,"t":"2025-09-25T04:00:00Z","v":41635,"vw":290.268729},{"c":292.83,"h":294.1699,"l":291.86,"n":1363,"o":291.87,"t":"2025-09-26T04:00:00Z","v":46380,"vw":292.497976},{"c":293.63,"h":295.35,"l":292.81,"n":1555,"o":295.35,"t":"2025-09-29T04:00:00Z","v":62639,"vw":293.840336},{"c":296.29,"h":296.37,"l":293.08,"n":1544,"o":293.08,"t":"2025-09-30T04:00:00Z","v":59750,"vw":294.233951},{"c":295.87,"h":296.365,"l":294.2513,"n":1569,"o":294.55,"t":"2025-10-01T04:00:00Z","v":83783,"vw":295.856501},{"c":296.99,"h":297.84,"l":294.92,"n":1196,"o":296.14,"t":"2025-10-02T04:00:00Z","v":31493,"vw":296.367678},{"c":297.66,"h":299.5837,"l":296.91,"n":1285,"o":297.3,"t":"2025-10-03T04:00:00Z","v":36107,"vw":298.305634},{"c":299.22,"h":299.6897,"l":297.2,"n":1307,"o":299.06,"t":"2025-10-06T04:00:00Z","v":35182,"vw":299.063095},{"c":297.28,"h":300.14,"l":296.18,"n":1540,"o":299.42,"t":"2025-10-07T04:00:00Z","v":52260,"vw":297.544254},{"c":300.22,"h":300.5,"l":296.8052,"n":1090,"o":298.14,"t":"2025-10-08T04:00:00Z","v":29817,"vw":299.138405},{"c":295.93,"h":300.99,"l":295.33,"n":1473,"o":300.31,"t":"2025-10-09T04:00:00Z","v":39059,"vw":296.998703},{"c":289.12,"h":297.77,"l":289.04,"n":2147,"o":296.79,"t":"2025-10-10T04:00:00Z","v":71064,"vw":293.431445},{"c":293.01,"h":293.985,"l":291.48,"n":1496,"o":291.88,"t":"2025-10-13T04:00:00Z","v":48230,"vw":292.972746},{"c":296.62,"h":297.99,"l":290,"n":1735,"o":290.06,"t":"2025-10-14T04:00:00Z","v":63798,"vw":295.105493},{"c":295.68,"h":299.465,"l":294.07,"n":1463,"o":298.19,"t":"2025-10-15T04:00:00Z","v":57794,"vw":296.794417},{"c":293.52,"h":296.9,"l":292.265,"n":1622,"o":296.9,"t":"2025-10-16T04:00:00Z","v":35857,"vw":294.110444},{"c":293.07,"h":294.6221,"l":291.5799,"n":1356,"o":292.66,"t":"2025-10-17T04:00:00Z","v":46643,"vw":292.672988},{"c":296.98,"h":297.4981,"l":295.1401,"n":1266,"o":295.2,"t":"2025-10-20T04:00:00Z","v":38119,"vw":296.650695},{"c":299.25,"h":300.52,"l":297.3,"n":1421,"o":297.3,"t":"2025-10-21T04:00:00Z","v":47952,"vw":299.548917},{"c":294.74,"h":300,"l":293.795,"n":1504,"o":299.67,"t":"2025-10-22T04:00:00Z","v":52751,"vw":295.709609},{"c":299.2,"h":299.53,"l":295.72,"n":1446,"o":295.72,"t":"2025-10-23T04:00:00Z","v":56086,"vw":297.868858},{"c":300.375,"h":301.925,"l":300.26,"n":1246,"o":301.88,"t":"2025-10-24T04:00:00Z","v":33193,"vw":301.079464},{"c":301.69,"h":302.86,"l":300.52,"n":2250,"o":302.86,"t":"2025-10-27T04:00:00Z","v":53329,"vw":301.61876},{"c":299.66,"h":302.33,"l":299.62,"n":1677,"o":301.79,"t":"2025-10-28T04:00:00Z","v":68539,"vw":301.013797},{"c":300.73,"h":303.2248,"l":299.3392,"n":1869,"o":300.11,"t":"2025-10-29T04:00:00Z","v":86094,"vw":301.789114},{"c":299.295,"h":303.505,"l":299.01,"n":1361,"o":299.25,"t":"2025-10-30T04:00:00Z","v":44298,"vw":301.341031},{"c":300.39,"h":301.17,"l":298.69,"n":1534,"o":299.43,"t":"2025-10-31T04:00:00Z","v":50799,"vw":300.086083},{"c":299.13,"h":300.28,"l":296.745,"n":1834,"o":300.28,"t":"2025-11-03T05:00:00Z","v":62741,"vw":298.750864},{"c":294.95,"h":296.29,"l":293.73,"n":2280,"o":295.33,"t":"2025-11-04T05:00:00Z","v":77781,"vw":295.25767},{"c":296.83,"h":298.4846,"l":294.31,"n":1472,"o":294.31,"t":"2025-11-05T05:00:00Z","v":126341,"vw":297.728128},{"c":294.35,"h":297.66,"l":293.93,"n":1595,"o":297.18,"t":"2025-11-06T05:00:00Z","v":44363,"vw":295.494112},{"c":295.88,"h":296.17,"l":291.21,"n":1810,"o":292.51,"t":"2025-11-07T05:00:00Z","v":59490,"vw":292.951579},{"c":298.04,"h":298.8,"l":294.8,"n":1258,"o":297.84,"t":"2025-11-10T05:00:00Z","v":32295,"vw":297.233095},{"c":297.53,"h":298.5307,"l":296.145,"n":1478,"o":298.04,"t":"2025-11-11T05:00:00Z","v":67375,"vw":297.488484},{"c":297.7,"h":300.2419,"l":297.63,"n":1170,"o":298.32,"t":"2025-11-12T05:00:00Z","v":27392,"vw":298.686814},{"c":291.91,"h":297.8,"l":291.295,"n":1977,"o":297.11,"t":"2025-11-13T05:00:00Z","v":52086,"vw":293.264976},{"c":292.17,"h":293.9271,"l":289.12,"n":1743,"o":289.98,"t":"2025-11-14T05:00:00Z","v":70464,"vw":291.962874},{"c":288.28,"h":292.38,"l":287.165,"n":1877,"o":291.56,"t":"2025-11-17T05:00:00Z","v":84378,"vw":289.18921},{"c":287.22,"h":289.05,"l":285.52,"n":2335,"o":286.98,"t":"2025-11-18T05:00:00Z","v":134495,"vw":288.203975},{"c":288.48,"h":289.62,"l":287.22,"n":1781,"o":287.45,"t":"2025-11-19T05:00:00Z","v":122378,"vw":288.446369},{"c":283.32,"h":293.16,"l":283.01,"n":2143,"o":292.36,"t":"2025-11-20T05:00:00Z","v":136519,"vw":284.985945},{"c":287.32,"h":288.395,"l":282.03,"n":1737,"o":284.21,"t":"2025-11-21T05:00:00Z","v":82925,"vw":286.203827},{"c":288.84,"h":289.68,"l":286.55,"n":1773,"o":287.93,"t":"2025-11-24T05:00:00Z","v":84485,"vw":289.134512},{"c":293.23,"h":293.6081,"l":287.59,"n":1466,"o":289.43,"t":"2025-11-25T05:00:00Z","v":64586,"vw":292.184318},{"c":295.11,"h":296.72,"l":293.33,"n":1364,"o":293.39,"t":"2025-11-26T05:00:00Z","v":34612,"vw":295.705909},{"c":296.95,"h":297.1137,"l":295.28,"n":803,"o":295.96,"t":"2025-11-28T05:00:00Z","v":15412,"vw":296.413642},{"c":292.86,"h":295.59,"l":292.51,"n":1533,"o":294.39,"t":"2025-12-01T05:00:00Z","v":33946,"vw":294.320164},{"c":294.81,"h":295.6715,"l":293.15,"n":1552,"o":294.53,"t":"2025-12-02T05:00:00Z","v":35533,"vw":294.527741},{"c":297.64,"h":297.64,"l":294.3,"n":1399,"o":295.3,"t":"2025-12-03T05:00:00Z","v":28142,"vw":296.186931},{"c":299.84,"h":300.75,"l":297.31,"n":1641,"o":297.76,"t":"2025-12-04T05:00:00Z","v":88050,"vw":299.424649},{"c":299.15,"h":300.16,"l":298.105,"n":1754,"o":299.82,"t":"2025-12-05T05:00:00Z","v":67258,"vw":299.298792},{"c":298.49,"h":299.99,"l":297.713,"n":1312,"o":299.56,"t":"2025-12-08T05:00:00Z","v":38144,"vw":298.860949},{"c":296.02,"h":299.3,"l":296.01,"n":1358,"o":297.91,"t":"2025-12-09T05:00:00Z","v":31647,"vw":297.725911},{"c":301.87,"h":303.0065,"l":297.07,"n":1350,"o":297.07,"t":"2025-12-10T05:00:00Z","v":37928,"vw":299.889802},{"c":305.47,"h":305.63,"l":301.18,"n":1465,"o":301.62,"t":"2025-12-11T05:00:00Z","v":40550,"vw":304.13652},{"c":302.2,"h":306.49,"l":301.42,"n":1582,"o":306.49,"t":"2025-12-12T05:00:00Z","v":38856,"vw":303.519964},{"c":302.37,"h":304.18,"l":301.7301,"n":3596,"o":304.18,"t":"2025-12-15T05:00:00Z","v":107287,"vw":302.506441},{"c":300.65,"h":302.93,"l":299.2,"n":2642,"o":302.13,"t":"2025-12-16T05:00:00Z","v":54021,"vw":300.794011},{"c":294.76,"h":300.55,"l":294.5101,"n":2893,"o":299.43,"t":"2025-12-17T05:00:00Z","v":64445,"vw":296.17249},{"c":297,"h":299.56,"l":296.43,"n":1707,"o":297.52,"t":"2025-12-18T05:00:00Z","v":47375,"vw":297.782326},{"c":299.75,"h":300.26,"l":297.73,"n":1728,"o":297.73,"t":"2025-12-19T05:00:00Z","v":64986,"vw":299.23369},{"c":303.56,"h":303.835,"l":301.18,"n":1664,"o":301.88,"t":"2025-12-22T05:00:00Z","v":141268,"vw":303.276088},{"c":303.25,"h":303.7846,"l":302.5371,"n":1499,"o":303.28,"t":"2025-12-23T05:00:00Z","v":61319,"vw":303.291231},{"c":304.05,"h":304.57,"l":303.0121,"n":840,"o":303.21,"t":"2025-12-24T05:00:00Z","v":21456,"vw":304.026871},{"c":303.51,"h":304.1,"l":302.7107,"n":1277,"o":304.1,"t":"2025-12-26T05:00:00Z","v":30280,"vw":303.204997},{"c":302.38,"h":303.6901,"l":301.925,"n":1495,"o":302.82,"t":"2025-12-29T05:00:00Z","v":81155,"vw":302.596703},{"c":301.28,"h":302.7389,"l":301.15,"n":1320,"o":302.45,"t":"2025-12-30T05:00:00Z","v":44657,"vw":302.11674},{"c":298.38,"h":301.9174,"l":298.38,"n":1662,"o":301.51,"t":"2025-12-31T05:00:00Z","v":74281,"vw":299.532079},{"c":304.5,"h":304.64,"l":298.93,"n":1904,"o":299.61,"t":"2026-01-02T05:00:00Z","v":91478,"vw":302.554334},{"c":309.17,"h":310.54,"l":305.57,"n":2284,"o":305.57,"t":"2026-01-05T05:00:00Z","v":62853,"vw":309.208497},{"c":313.34,"h":313.47,"l":307.4046,"n":2185,"o":308.5,"t":"2026-01-06T05:00:00Z","v":152542,"vw":311.221945},{"c":307.8,"h":314.21,"l":307.631,"n":2060,"o":314.21,"t":"2026-01-07T05:00:00Z","v":57922,"vw":310.584691},{"c":310.39,"h":312.37,"l":309.57,"n":1910,"o":309.6,"t":"2026-01-08T05:00:00Z","v":202911,"vw":311.009167},{"c":314.57,"h":314.905,"l":311.94,"n":1852,"o":311.94,"t":"2026-01-09T05:00:00Z","v":80176,"vw":314.088782},{"c":317.04,"h":317.065,"l":313.2501,"n":2244,"o":314.07,"t":"2026-01-12T05:00:00Z","v":74380,"vw":315.741743},{"c":318.12,"h":319.29,"l":317.2322,"n":2136,"o":318.41,"t":"2026-01-13T05:00:00Z","v":79466,"vw":318.190587},{"c":318.87,"h":319.02,"l":315.95,"n":1945,"o":318,"t":"2026-01-14T05:00:00Z","v":59093,"vw":317.575165},{"c":322.51,"h":322.9386,"l":320.77,"n":1996,"o":320.77,"t":"2026-01-15T05:00:00Z","v":215986,"vw":322.31157},{"c":324.45,"h":325.2499,"l":323.14,"n":2581,"o":323.69,"t":"2026-01-16T05:00:00Z","v":98553,"vw":324.514585},{"c":317.81,"h":321.885,"l":317.215,"n":3333,"o":320.14,"t":"2026-01-20T05:00:00Z","v":92416,"vw":319.169832},{"c":323.34,"h":324.79,"l":318.805,"n":2419,"o":319.77,"t":"2026-01-21T05:00:00Z","v":99151,"vw":321.397228},{"c":322.65,"h":324.99,"l":321.71,"n":3741,"o":324.75,"t":"2026-01-22T05:00:00Z","v":129994,"vw":323.474453},{"c":319.86,"h":322.63,"l":319,"n":2055,"o":322.63,"t":"2026-01-23T05:00:00Z","v":88577,"vw":320.341105},{"c":319.73,"h":320.38,"l":318.7312,"n":2066,"o":319.85,"t":"2026-01-26T05:00:00Z","v":67824,"vw":319.559696},{"c":321.11,"h":321.5321,"l":318.67,"n":1743,"o":320.17,"t":"2026-01-27T05:00:00Z","v":48585,"vw":320.802918},{"c":319.76,"h":321.545,"l":318.1791,"n":1955,"o":320.58,"t":"2026-01-28T05:00:00Z","v":56960,"vw":320.086926},{"c":322.09,"h":323.9,"l":318.38,"n":2168,"o":321.83,"t":"2026-01-29T05:00:00Z","v":79886,"vw":320.975388},{"c":320.22,"h":322.91,"l":317.27,"n":1892,"o":319.78,"t":"2026-01-30T05:00:00Z","v":41923,"vw":319.744806},{"c":324.4,"h":324.44,"l":319.67,"n":2556,"o":319.67,"t":"2026-02-02T05:00:00Z","v":80690,"vw":322.710605},{"c":327.55,"h":329.33,"l":323.04,"n":2868,"o":324.95,"t":"2026-02-03T05:00:00Z","v":95846,"vw":326.18104},{"c":327.6,"h":330.8927,"l":324.1447,"n":3619,"o":329.37,"t":"2026-02-04T05:00:00Z","v":135375,"vw":327.296147},{"c":325.59,"h":327.7458,"l":324.215,"n":2449,"o":325.61,"t":"2026-02-05T05:00:00Z","v":85487,"vw":325.720839},{"c":335.64,"h":336.2378,"l":328.89,"n":3128,"o":328.89,"t":"2026-02-06T05:00:00Z","v":104357,"vw":334.495659},{"c":337.12,"h":338.084,"l":335.01,"n":2637,"o":335.63,"t":"2026-02-09T05:00:00Z","v":74831,"vw":337.186287},{"c":337.23,"h":339.252,"l":336.2,"n":2667,"o":337.35,"t":"2026-02-10T05:00:00Z","v":109733,"vw":337.758081},{"c":339.28,"h":343.19,"l":337.23,"n":3155,"o":340.5,"t":"2026-02-11T05:00:00Z","v":115774,"vw":339.90481},{"c":334.23,"h":345.03,"l":333.6,"n":3867,"o":341.09,"t":"2026-02-12T05:00:00Z","v":130765,"vw":337.793562},{"c":337.03,"h":339.225,"l":333.65,"n":2774,"o":334.93,"t":"2026-02-13T05:00:00Z","v":109642,"vw":337.297942},{"c":338.64,"h":340.264,"l":335.275,"n":2867,"o":336.36,"t":"2026-02-17T05:00:00Z","v":105748,"vw":338.020303},{"c":339.23,"h":341.4148,"l":337.7715,"n":2318,"o":339.41,"t":"2026-02-18T05:00:00Z","v":71804,"vw":339.936411},{"c":341.5,"h":342.34,"l":338.5,"n":2329,"o":338.8,"t":"2026-02-19T05:00:00Z","v":89595,"vw":340.676173},{"c":342.93,"h":345.1,"l":340.07,"n":2772,"o":341.19,"t":"2026-02-20T05:00:00Z","v":112122,"vw":341.814569},{"c":337.98,"h":341.655,"l":336.74,"n":3763,"o":341.57,"t":"2026-02-23T05:00:00Z","v":109406,"vw":338.704604},{"c":342.37,"h":342.71,"l":337.06,"n":2317,"o":337.69,"t":"2026-02-24T05:00:00Z","v":79189,"vw":341.03816},{"c":340.12,"h":343.9,"l":337.7,"n":2648,"o":343.9,"t":"2026-02-25T05:00:00Z","v":76730,"vw":340.605325},{"c":342.12,"h":342.335,"l":336.25,"n":2673,"o":340.9,"t":"2026-02-26T05:00:00Z","v":96549,"vw":340.678434},{"c":341.85,"h":341.85,"l":337.83,"n":2699,"o":338.65,"t":"2026-02-27T05:00:00Z","v":73307,"vw":339.37173},{"c":345.06,"h":345.7075,"l":338.82,"n":3005,"o":339.66,"t":"2026-03-02T05:00:00Z","v":99437,"vw":343.238466},{"c":337.94,"h":339.4299,"l":332,"n":4578,"o":338.93,"t":"2026-03-03T05:00:00Z","v":267996,"vw":337.173932},{"c":339.34,"h":340.57,"l":336.7,"n":2712,"o":340.04,"t":"2026-03-04T05:00:00Z","v":98143,"vw":339.375801},{"c":331.63,"h":337.51,"l":327.93,"n":4995,"o":336.86,"t":"2026-03-05T05:00:00Z","v":174502,"vw":331.847978},{"c":326.26,"h":327.99,"l":323.86,"n":4206,"o":326.65,"t":"2026-03-06T05:00:00Z","v":106681,"vw":326.316551},{"c":329.04,"h":329.9413,"l":319.04,"n":3272,"o":322.89,"t":"2026-03-09T04:00:00Z","v":112709,"vw":323.734543},{"c":327.19,"h":332.24,"l":327.02,"n":2290,"o":328.31,"t":"2026-03-10T04:00:00Z","v":207528,"vw":329.921314},{"c":326.65,"h":328.23,"l":324,"n":3807,"o":326.63,"t":"2026-03-11T04:00:00Z","v":326646,"vw":326.541446},{"c":318.17,"h":323.82,"l":317.9501,"n":3180,"o":323.82,"t":"2026-03-12T04:00:00Z","v":99278,"vw":320.662991},{"c":316.59,"h":321.41,"l":315.12,"n":2955,"o":320.25,"t":"2026-03-13T04:00:00Z","v":116515,"vw":317.596498},{"c":319.58,"h":321.715,"l":318.25,"n":2128,"o":319.73,"t":"2026-03-16T04:00:00Z","v":55298,"vw":319.707496},{"c":321.22,"h":322.93,"l":318.535,"n":2350,"o":321.9,"t":"2026-03-17T04:00:00Z","v":67463,"vw":320.660052},{"c":318.06,"h":322.52,"l":317.97,"n":1957,"o":320.57,"t":"2026-03-18T04:00:00Z","v":68949,"vw":320.691165},{"c":316.74,"h":318.61,"l":312.86,"n":4027,"o":314.4,"t":"2026-03-19T04:00:00Z","v":130449,"vw":314.680524},{"c":311.14,"h":317.455,"l":308.74,"n":3066,"o":316.49,"t":"2026-03-20T04:00:00Z","v":208263,"vw":310.817744},{"c":315.46,"h":321.58,"l":315.46,"n":2573,"o":316.98,"t":"2026-03-23T04:00:00Z","v":65341,"vw":318.198657},{"c":316.61,"h":317.76,"l":311.16,"n":2112,"o":311.84,"t":"2026-03-24T04:00:00Z","v":82017,"vw":315.713033},{"c":319.37,"h":320.87,"l":317.5301,"n":2002,"o":320.6,"t":"2026-03-25T04:00:00Z","v":71045,"vw":319.40523},{"c":311.17,"h":318.11,"l":310.91,"n":2724,"o":316.28,"t":"2026-03-26T04:00:00Z","v":105040,"vw":313.81238},{"c":307.21,"h":311.09,"l":306.575,"n":2830,"o":310.02,"t":"2026-03-27T04:00:00Z","v":115426,"vw":308.890242},{"c":301.89,"h":309.7,"l":300.9173,"n":2846,"o":309.42,"t":"2026-03-30T04:00:00Z","v":285752,"vw":304.613958},{"c":312.22,"h":312.89,"l":305.37,"n":2380,"o":306.07,"t":"2026-03-31T04:00:00Z","v":94307,"vw":309.670417},{"c":317.4,"h":320.27,"l":315.5601,"n":2568,"o":315.68,"t":"2026-04-01T04:00:00Z","v":90046,"vw":318.095328},{"c":316.36,"h":319.51,"l":310.89,"n":2908,"o":311.515,"t":"2026-04-02T04:00:00Z","v":123199,"vw":315.821702},{"c":317.99,"h":317.99,"l":314.605,"n":1887,"o":316.09,"t":"2026-04-06T04:00:00Z","v":96206,"vw":316.552557},{"c":317.42,"h":318.27,"l":314.415,"n":1999,"o":316.29,"t":"2026-04-07T04:00:00Z","v":91933,"vw":316.504641},{"c":329.69,"h":331.5,"l":327.34,"n":2338,"o":328.19,"t":"2026-04-08T04:00:00Z","v":65598,"vw":329.627403},{"c":332.89,"h":334.81,"l":328.27,"n":2224,"o":328.63,"t":"2026-04-09T04:00:00Z","v":59434,"vw":332.105882},{"c":331.8,"h":333.79,"l":331.61,"n":1887,"o":333.69,"t":"2026-04-10T04:00:00Z","v":85277,"vw":332.50649},{"c":334.94,"h":334.97,"l":330.5,"n":2158,"o":330.5,"t":"2026-04-13T04:00:00Z","v":121071,"vw":332.990257},{"c":336.73,"h":338.12,"l":334.4,"n":2357,"o":336.27,"t":"2026-04-14T04:00:00Z","v":115050,"vw":336.739144},{"c":332.64,"h":336.53,"l":330.565,"n":2819,"o":336.53,"t":"2026-04-15T04:00:00Z","v":98607,"vw":332.699941},{"c":331.34,"h":334.56,"l":329.82,"n":2018,"o":333,"t":"2026-04-16T04:00:00Z","v":59134,"vw":331.921424},{"c":337.72,"h":341.19,"l":335.44,"n":2856,"o":335.44,"t":"2026-04-17T04:00:00Z","v":122367,"vw":339.181028},{"c":338.89,"h":339.1563,"l":336.315,"n":2400,"o":336.9,"t":"2026-04-20T04:00:00Z","v":101861,"vw":338.236588},{"c":334.65,"h":341.07,"l":333.91,"n":2481,"o":338.67,"t":"2026-04-21T04:00:00Z","v":108501,"vw":335.703422},{"c":334.1,"h":339.55,"l":332.76,"n":2464,"o":338.68,"t":"2026-04-22T04:00:00Z","v":56003,"vw":334.72182},{"c":338.9,"h":340.5,"l":335,"n":1997,"o":335.23,"t":"2026-04-23T04:00:00Z","v":57044,"vw":338.256011},{"c":336.01,"h":339.01,"l":335.1616,"n":1914,"o":339.01,"t":"2026-04-24T04:00:00Z","v":47057,"vw":336.585465},{"c":336.15,"h":337.975,"l":334.88,"n":2027,"o":336.09,"t":"2026-04-27T04:00:00Z","v":50112,"vw":335.870293},{"c":332.88,"h":334.97,"l":330.295,"n":2121,"o":334.75,"t":"2026-04-28T04:00:00Z","v":45457,"vw":332.306812},{"c":330.82,"h":334.65,"l":329.56,"n":1986,"o":334.51,"t":"2026-04-29T04:00:00Z","v":47921,"vw":330.970821},{"c":340.02,"h":340.42,"l":333.39,"n":2015,"o":333.39,"t":"2026-04-30T04:00:00Z","v":57594,"vw":337.991581},{"c":337.52,"h":341.4,"l":337.44,"n":3131,"o":341.4,"t":"2026-05-01T04:00:00Z","v":105715,"vw":338.513199},{"c":333.6,"h":338.0076,"l":332.685,"n":2545,"o":336.34,"t":"2026-05-04T04:00:00Z","v":60025,"vw":335.223342},{"c":337.38,"h":338.0548,"l":334.86,"n":1954,"o":336.43,"t":"2026-05-05T04:00:00Z","v":77866,"vw":337.136684},{"c":345.38,"h":346.07,"l":340.62,"n":2190,"o":342.36,"t":"2026-05-06T04:00:00Z","v":88636,"vw":344.170556},{"c":339.77,"h":347.0874,"l":338.27,"n":2693,"o":346.73,"t":"2026-05-07T04:00:00Z","v":73257,"vw":341.442047},{"c":338.87,"h":342.16,"l":338.41,"n":2327,"o":341.78,"t":"2026-05-08T04:00:00Z","v":159682,"vw":339.734921},{"c":341.95,"h":343.325,"l":338.395,"n":2543,"o":338.58,"t":"2026-05-11T04:00:00Z","v":81772,"vw":341.190349},{"c":340.19,"h":340.7,"l":335.4524,"n":2620,"o":340.53,"t":"2026-05-12T04:00:00Z","v":110728,"vw":338.584244},{"c":339.04,"h":340.415,"l":336.48,"n":2584,"o":340.24,"t":"2026-05-13T04:00:00Z","v":125527,"vw":339.030752},{"c":341.48,"h":341.48,"l":338,"n":1922,"o":340,"t":"2026-05-14T04:00:00Z","v":57449,"vw":340.463427},{"c":334.48,"h":337.35,"l":333.855,"n":2312,"o":337.35,"t":"2026-05-15T04:00:00Z","v":59519,"vw":335.205393},{"c":332.75,"h":335.46,"l":330.59,"n":2634,"o":334.89,"t":"2026-05-18T04:00:00Z","v":123253,"vw":332.314769},{"c":328.47,"h":331.58,"l":326.8951,"n":2315,"o":330.32,"t":"2026-05-19T04:00:00Z","v":64653,"vw":329.305661},{"c":333.47,"h":334.5899,"l":328.37,"n":1925,"o":330.31,"t":"2026-05-20T04:00:00Z","v":66947,"vw":332.308501},{"c":333.32,"h":335,"l":329.84,"n":1927,"o":331.42,"t":"2026-05-21T04:00:00Z","v":100142,"vw":332.457758},{"c":336.09,"h":338.05,"l":333.785,"n":1849,"o":335.98,"t":"2026-05-22T04:00:00Z","v":51367,"vw":336.563281},{"c":341.95,"h":342.7,"l":338.925,"n":2443,"o":339.02,"t":"2026-05-26T04:00:00Z","v":75707,"vw":341.154818},{"c":342.32,"h":343.46,"l":340.78,"n":2093,"o":343.15,"t":"2026-05-27T04:00:00Z","v":67714,"vw":342.542338},{"c":341.94,"h":343.71,"l":338.2428,"n":1956,"o":341.05,"t":"2026-05-28T04:00:00Z","v":73018,"vw":341.698004},{"c":340.64,"h":341.775,"l":338.69,"n":1884,"o":341.41,"t":"2026-05-29T04:00:00Z","v":72663,"vw":340.475147},{"c":338.33,"h":339.58,"l":334.33,"n":3007,"o":337.04,"t":"2026-06-01T04:00:00Z","v":196224,"vw":336.311155},{"c":342.25,"h":342.68,"l":339.0257,"n":2137,"o":339.26,"t":"2026-06-02T04:00:00Z","v":107425,"vw":341.493161},{"c":341.18,"h":345,"l":340.74,"n":2267,"o":340.96,"t":"2026-06-03T04:00:00Z","v":68138,"vw":342.381057},{"c":345.21,"h":345.95,"l":341.91,"n":1802,"o":342.27,"t":"2026-06-04T04:00:00Z","v":53933,"vw":343.942842},{"c":340.04,"h":344.75,"l":338.2,"n":2147,"o":343.62,"t":"2026-06-05T04:00:00Z","v":53528,"vw":342.032861},{"c":338.98,"h":341.98,"l":338.42,"n":1875,"o":341.62,"t":"2026-06-08T04:00:00Z","v":48348,"vw":340.498603},{"c":342.81,"h":345.77,"l":334.58,"n":2197,"o":341.27,"t":"2026-06-09T04:00:00Z","v":72441,"vw":339.75582},{"c":331.24,"h":340.8718,"l":331.01,"n":2427,"o":340.24,"t":"2026-06-10T04:00:00Z","v":71977,"vw":334.70471},{"c":342.49,"h":343.4099,"l":333.93,"n":1841,"o":334.24,"t":"2026-06-11T04:00:00Z","v":59876,"vw":338.289236},{"c":344.22,"h":345.2863,"l":341.805,"n":2069,"o":344.42,"t":"2026-06-12T04:00:00Z","v":64833,"vw":344.146613},{"c":348.83,"h":351.575,"l":348.47,"n":2316,"o":349.94,"t":"2026-06-15T04:00:00Z","v":72241,"vw":350.161178},{"c":350.84,"h":353.24,"l":350.18,"n":2131,"o":350.18,"t":"2026-06-16T04:00:00Z","v":86246,"vw":352.238177},{"c":349.71,"h":355.75,"l":349.06,"n":2302,"o":350.81,"t":"2026-06-17T04:00:00Z","v":148827,"vw":353.495509},{"c":353.56,"h":356.185,"l":351.765,"n":2186,"o":354.9,"t":"2026-06-18T04:00:00Z","v":57264,"vw":353.909588},{"c":355.88,"h":356.4187,"l":354,"n":2539,"o":354.19,"t":"2026-06-22T04:00:00Z","v":68857,"vw":355.383907},{"c":348.28,"h":352,"l":346.16,"n":2476,"o":349.8,"t":"2026-06-23T04:00:00Z","v":56484,"vw":349.931101},{"c":351.35,"h":354.555,"l":348.22,"n":2133,"o":349.1,"t":"2026-06-24T04:00:00Z","v":67596,"vw":351.677833},{"c":358.22,"h":362.21,"l":355.25,"n":3026,"o":355.25,"t":"2026-06-25T04:00:00Z","v":123625,"vw":359.33003},{"c":352.47,"h":355.66,"l":351.65,"n":2564,"o":355.35,"t":"2026-06-26T04:00:00Z","v":83037,"vw":354.107557},{"c":355.46,"h":356.6,"l":352.49,"n":3829,"o":353.53,"t":"2026-06-29T04:00:00Z","v":247819,"vw":355.209019},{"c":360.38,"h":360.92,"l":356,"n":3139,"o":356.74,"t":"2026-06-30T04:00:00Z","v":132933,"vw":359.555128},{"c":355.98,"h":361.19,"l":355.93,"n":6065,"o":359.21,"t":"2026-07-01T04:00:00Z","v":324128,"vw":358.233408},{"c":355.13,"h":360.18,"l":351.6,"n":2401,"o":358.56,"t":"2026-07-02T04:00:00Z","v":89668,"vw":355.001639},{"c":358.74,"h":360.63,"l":357.23,"n":2123,"o":357.23,"t":"2026-07-06T04:00:00Z","v":63977,"vw":358.744052},{"c":351.5,"h":357.07,"l":348.345,"n":2683,"o":356.85,"t":"2026-07-07T04:00:00Z","v":74529,"vw":350.471507},{"c":347.54,"h":350.4299,"l":344.44,"n":2688,"o":348.43,"t":"2026-07-08T04:00:00Z","v":86600,"vw":347.00973},{"c":349.25,"h":351.7,"l":348.69,"n":1470,"o":351.5,"t":"2026-07-09T04:00:00Z","v":41356,"vw":350.571778},{"c":350.38,"h":351.73,"l":347.5,"n":2524,"o":349.13,"t":"2026-07-10T04:00:00Z","v":145117,"vw":350.841655},{"c":347.05,"h":350.59,"l":346,"n":2034,"o":349.57,"t":"2026-07-13T04:00:00Z","v":60930,"vw":347.896681},{"c":347.81,"h":351.88,"l":346.96,"n":1634,"o":350,"t":"2026-07-14T04:00:00Z","v":56566,"vw":348.628128},{"c":347.35,"h":349.0539,"l":343,"n":2029,"o":348.92,"t":"2026-07-15T04:00:00Z","v":72535,"vw":346.253848},{"c":346.9,"h":348.31,"l":344.5,"n":1898,"o":344.65,"t":"2026-07-16T04:00:00Z","v":46067,"vw":346.270575},{"c":345.3,"h":349,"l":342.17,"n":1925,"o":343,"t":"2026-07-17T04:00:00Z","v":47271,"vw":346.472816},{"c":342.31,"h":348.425,"l":341.63,"n":2652,"o":347.28,"t":"2026-07-20T04:00:00Z","v":102000,"vw":343.692324},{"c":344.57,"h":346.72,"l":342.305,"n":1597,"o":344.94,"t":"2026-07-21T04:00:00Z","v":36143,"vw":344.886331},{"c":345.01,"h":347,"l":343.71,"n":1514,"o":343.71,"t":"2026-07-22T04:00:00Z","v":45124,"vw":345.601155},{"c":349.75,"h":351.71,"l":345.33,"n":1934,"o":345.33,"t":"2026-07-23T04:00:00Z","v":50882,"vw":349.39754},{"c":350.17,"h":353.16,"l":349.4385,"n":1920,"o":350.71,"t":"2026-07-24T04:00:00Z","v":89092,"vw":351.479301},{"c":351.42,"h":354,"l":347.1351,"n":1868,"o":352.79,"t":"2026-07-27T04:00:00Z","v":46241,"vw":350.041606},{"c":349.49,"h":350.33,"l":347.3701,"n":1997,"o":350.33,"t":"2026-07-28T04:00:00Z","v":66454,"vw":349.120979},{"c":337.87,"h":347.19,"l":337.3,"n":3367,"o":347.13,"t":"2026-07-29T04:00:00Z","v":111910,"vw":340.478154},{"c":341.98,"h":343.3976,"l":337.535,"n":2211,"o":342.46,"t":"2026-07-30T04:00:00Z","v":68945,"vw":339.982203},{"c":344.44,"h":346.6902,"l":341.24,"n":2178,"o":346.49,"t":"2026-07-31T04:00:00Z","v":50529,"vw":344.3371},{"c":351.63,"h":352.07,"l":345.79,"n":2997,"o":345.79,"t":"2026-08-03T04:00:00Z","v":104518,"vw":349.929168},{"c":358.35,"h":359.275,"l":352.5575,"n":2869,"o":356.07,"t":"2026-08-04T04:00:00Z","v":140388,"vw":357.718659},{"c":358.04,"h":362.2,"l":357.7912,"n":2321,"o":359.06,"t":"2026-08-05T04:00:00Z","v":89096,"vw":359.308406},{"c":355.45,"h":361.07,"l":354.965,"n":1857,"o":358.3,"t":"2026-08-06T04:00:00Z","v":196619,"vw":355.768593},{"c":356.83,"h":358.03,"l":354.04,"n":1837,"o":357.58,"t":"2026-08-07T04:00:00Z","v":53908,"vw":356.816515},{"c":354.89,"h":357.8909,"l":354.55,"n":1958,"o":357.05,"t":"2026-08-10T04:00:00Z","v":46113,"vw":356.164478},{"c":356.9,"h":360,"l":355.52,"n":1777,"o":355.52,"t":"2026-08-11T04:00:00Z","v":40685,"vw":357.602229},{"c":357.66,"h":360.9338,"l":356.41,"n":2059,"o":359.93,"t":"2026-08-12T04:00:00Z","v":77879,"vw":357.965408},{"c":357.65,"h":359.335,"l":355.89,"n":2064,"o":359.29,"t":"2026-08-13T04:00:00Z","v":62044,"vw":357.444394},{"c":358.97,"h":359.8,"l":357.885,"n":1522,"o":358.11,"t":"2026-08-14T04:00:00Z","v":52693,"vw":359.077497},{"c":358.74,"h":360.6,"l":358.74,"n":2111,"o":359,"t":"2026-08-17T04:00:00Z","v":67230,"vw":359.571961},{"c":352.33,"h":356.5812,"l":352.33,"n":2504,"o":356.18,"t":"2026-08-18T04:00:00Z","v":50982,"vw":353.962351},{"c":349.26,"h":354.39,"l":349.02,"n":2698,"o":354.39,"t":"2026-08-19T04:00:00Z","v":68810,"vw":350.371404},{"c":344.77,"h":348.77,"l":344.24,"n":2838,"o":347.37,"t":"2026-08-20T04:00:00Z","v":86490,"vw":346.183324},{"c":345.76,"h":347.489,"l":344.885,"n":2027,"o":347.16,"t":"2026-08-21T04:00:00Z","v":113625,"vw":345.952228},{"c":342.79,"h":346.2739,"l":341.925,"n":2911,"o":345.1,"t":"2026-08-24T04:00:00Z","v":154573,"vw":342.728902},{"c":341.9,"h":346.37,"l":341.455,"n":2202,"o":346.37,"t":"2026-08-25T04:00:00Z","v":61218,"vw":342.57764},{"c":345.51,"h":346.53,"l":342.59,"n":1818,"o":342.65,"t":"2026-08-26T04:00:00Z","v":138711,"vw":345.629594},{"c":343.14,"h":345.9299,"l":341.8,"n":2151,"o":345.79,"t":"2026-08-27T04:00:00Z","v":57674,"vw":343.434222},{"c":339.25,"h":344.5,"l":338.485,"n":2564,"o":343.93,"t":"2026-08-28T04:00:00Z","v":67639,"vw":339.958662},{"c":335.75,"h":337.64,"l":334.82,"n":3213,"o":337.27,"t":"2026-08-31T04:00:00Z","v":152147,"vw":335.700666},{"c":330.84,"h":335.715,"l":329.9,"n":4948,"o":333.75,"t":"2026-09-01T04:00:00Z","v":178980,"vw":331.170532},{"c":331.22,"h":332.05,"l":329,"n":2287,"o":331.91,"t":"2026-09-02T04:00:00Z","v":61804,"vw":331.013776},{"c":334.88,"h":334.88,"l":329.94,"n":2205,"o":333.18,"t":"2026-09-03T04:00:00Z","v":83506,"vw":333.673446},{"c":336.71,"h":337.35,"l":334.68,"n":2063,"o":334.76,"t":"2026-09-04T04:00:00Z","v":77905,"vw":336.291717},{"c":335.51,"h":338.03,"l":335.38,"n":2680,"o":336.76,"t":"2026-09-08T04:00:00Z","v":120448,"vw":336.885773},{"c":330.32,"h":334.85,"l":330.21,"n":2676,"o":334.06,"t":"2026-09-09T04:00:00Z","v":177616,"vw":331.439404},{"c":327.19,"h":329.815,"l":326.3,"n":2418,"o":328.03,"t":"2026-09-10T04:00:00Z","v":103934,"vw":327.163814},{"c":331.15,"h":332.08,"l":330.01,"n":1775,"o":330.92,"t":"2026-09-11T04:00:00Z","v":46615,"vw":331.091319},{"c":325.92,"h":326.4899,"l":323.24,"n":3554,"o":324.97,"t":"2026-09-14T04:00:00Z","v":181646,"vw":325.604253},{"c":324.05,"h":327.835,"l":323.264531,"n":2877,"o":327.01,"t":"2026-09-15T04:00:00Z","v":1154256,"vw":324.711492},{"c":323.85,"h":327.51,"l":321.4,"n":2249,"o":325.59,"t":"2026-09-16T04:00:00Z","v":65336,"vw":324.912328},{"c":324.75,"h":329.92,"l":324.22,"n":2153,"o":329.26,"t":"2026-09-17T04:00:00Z","v":57979,"vw":325.672829},{"c":325.54,"h":326,"l":323.44,"n":2199,"o":324.99,"t":"2026-09-18T04:00:00Z","v":79707,"vw":324.725942},{"c":327.12,"h":328.485,"l":324.52,"n":2604,"o":327.85,"t":"2026-09-21T04:00:00Z","v":130345,"vw":327.096945},{"c":328.08,"h":329.18,"l":326.06,"n":2503,"o":328.82,"t":"2026-09-22T04:00:00Z","v":80865,"vw":327.500261},{"c":326.8,"h":328.74,"l":325.945,"n":2129,"o":326.55,"t":"2026-09-23T04:00:00Z","v":92789,"vw":327.704629},{"c":324.49,"h":326.6837,"l":323.14,"n":2354,"o":324.5,"t":"2026-09-24T04:00:00Z","v":141744,"vw":324.826579},{"c":327.06,"h":328.51,"l":325.095,"n":2793,"o":326.13,"t":"2026-09-25T04:00:00Z","v":185034,"vw":326.503634},{"c":323.81,"h":326.19,"l":322.15,"n":3238,"o":324.98,"t":"2026-09-28T04:00:00Z","v":140686,"vw":324.485393},{"c":324.13,"h":327,"l":322.69,"n":2357,"o":324.66,"t":"2026-09-29T04:00:00Z","v":372397,"vw":323.401546},{"c":320.51,"h":325.02,"l":320.36,"n":2520,"o":325.02,"t":"2026-09-30T04:00:00Z","v":68295,"vw":322.384843},{"c":323.84,"h":324.355,"l":318.83,"n":3249,"o":320.73,"t":"2026-10-01T04:00:00Z","v":123617,"vw":321.620453},{"c":326.5,"h":328.07,"l":324.68,"n":3057,"o":326.77,"t":"2026-10-02T04:00:00Z","v":116285,"vw":326.540795},{"c":326.85,"h":328.2321,"l":322.88,"n":2944,"o":326.12,"t":"2026-10-05T04:00:00Z","v":114329,"vw":326.683643},{"c":329.7,"h":331.357,"l":327.97,"n":2280,"o":327.97,"t":"2026-10-06T04:00:00Z","v":70864,"vw":329.834938},{"c":322.09,"h":326.39,"l":320.61,"n":3232,"o":326.39,"t":"2026-10-07T04:00:00Z","v":125965,"vw":322.083822},{"c":322.64,"h":323.47,"l":319.3,"n":2965,"o":320.13,"t":"2026-10-08T04:00:00Z","v":77488,"vw":321.425698},{"c":324.11,"h":324.81,"l":321.6,"n":2231,"o":323.33,"t":"2026-10-09T04:00:00Z","v":71721,"vw":323.608337},{"c":323.66,"h":325.5481,"l":323.36,"n":2000,"o":323.85,"t":"2026-10-12T04:00:00Z","v":73416,"vw":324.588964},{"c":322.96,"h":323.55,"l":318.92,"n":2492,"o":323.19,"t":"2026-10-13T04:00:00Z","v":70802,"vw":321.351723},{"c":319.43,"h":322.645,"l":316.79,"n":3509,"o":320.62,"t":"2026-10-14T04:00:00Z","v":174338,"vw":319.210866},{"c":321.23,"h":321.48,"l":314.79,"n":2765,"o":318.58,"t":"2026-10-15T04:00:00Z","v":91013,"vw":318.533455},{"c":320.51,"h":324.6,"l":319.12,"n":7856,"o":321.99,"t":"2026-10-16T04:00:00Z","v":1434568,"vw":320.67611},{"c":318.66,"h":321.72,"l":318.445,"n":2353,"o":321.52,"t":"2026-10-19T04:00:00Z","v":92538,"vw":319.628465},{"c":319.09,"h":321.7001,"l":316.3,"n":2971,"o":316.695,"t":"2026-10-20T04:00:00Z","v":142871,"vw":318.750062},{"c":321.89,"h":323.18,"l":320.14,"n":2285,"o":321.96,"t":"2026-10-21T04:00:00Z","v":114435,"vw":321.929972},{"c":318.48,"h":319.65,"l":314.89,"n":3481,"o":318.5,"t":"2026-10-22T04:00:00Z","v":184180,"vw":316.901498}],"volatilityBars":[{"c":325.29,"h":327.85,"l":325.29,"n":230,"o":327.85,"t":"2026-09-21T13:30:00Z","v":11531,"vw":327.175592},{"c":324.98,"h":325.52,"l":324.72,"n":55,"o":325.405,"t":"2026-09-21T13:45:00Z","v":1703,"vw":325.266509},{"c":325.13,"h":325.355,"l":324.52,"n":84,"o":325.16,"t":"2026-09-21T14:00:00Z","v":10326,"vw":325.102095},{"c":326.22,"h":326.315,"l":325.415,"n":73,"o":325.415,"t":"2026-09-21T14:15:00Z","v":3389,"vw":325.870221},{"c":326.45,"h":326.45,"l":325.925,"n":59,"o":326.33,"t":"2026-09-21T14:30:00Z","v":2129,"vw":326.149657},{"c":326.35,"h":326.68,"l":326.31,"n":49,"o":326.51,"t":"2026-09-21T14:45:00Z","v":10706,"vw":326.545858},{"c":327.119,"h":327.12,"l":326.54,"n":58,"o":326.54,"t":"2026-09-21T15:00:00Z","v":3240,"vw":327.011603},{"c":327.39,"h":327.595,"l":327.24,"n":87,"o":327.31,"t":"2026-09-21T15:15:00Z","v":6460,"vw":327.387002},{"c":327.285,"h":327.57,"l":327.22,"n":63,"o":327.43,"t":"2026-09-21T15:30:00Z","v":2789,"vw":327.335453},{"c":327.375,"h":327.63,"l":327.23,"n":52,"o":327.305,"t":"2026-09-21T15:45:00Z","v":2025,"vw":327.417319},{"c":328.145,"h":328.27,"l":327.5,"n":73,"o":327.525,"t":"2026-09-21T16:00:00Z","v":5279,"vw":327.795067},{"c":328.02,"h":328.14,"l":327.95,"n":45,"o":328.14,"t":"2026-09-21T16:15:00Z","v":1626,"vw":328.071447},{"c":327.93,"h":328.485,"l":327.93,"n":48,"o":328.14,"t":"2026-09-21T16:30:00Z","v":2525,"vw":328.3551},{"c":327.98,"h":328.165,"l":327.98,"n":60,"o":328.09,"t":"2026-09-21T16:45:00Z","v":4144,"vw":328.103838},{"c":327.92,"h":328.09,"l":327.7201,"n":36,"o":328,"t":"2026-09-21T17:00:00Z","v":1209,"vw":327.90105},{"c":327.9,"h":327.9084,"l":327.88,"n":21,"o":327.88,"t":"2026-09-21T17:15:00Z","v":356,"vw":327.896504},{"c":327.16,"h":327.6,"l":327.07,"n":89,"o":327.6,"t":"2026-09-21T17:30:00Z","v":10762,"vw":327.3903},{"c":327.215,"h":327.32,"l":327.18,"n":147,"o":327.235,"t":"2026-09-21T17:45:00Z","v":22208,"vw":327.259675},{"c":327.52,"h":327.69,"l":327.41,"n":44,"o":327.41,"t":"2026-09-21T18:00:00Z","v":2555,"vw":327.512092},{"c":327.83,"h":327.87,"l":327.55,"n":31,"o":327.55,"t":"2026-09-21T18:15:00Z","v":763,"vw":327.667134},{"c":327.8851,"h":327.97,"l":327.7506,"n":34,"o":327.81,"t":"2026-09-21T18:30:00Z","v":1735,"vw":327.861832},{"c":327.89,"h":328.085,"l":327.89,"n":41,"o":328.02,"t":"2026-09-21T18:45:00Z","v":1667,"vw":328.014467},{"c":327.785,"h":327.9,"l":327.72,"n":38,"o":327.9,"t":"2026-09-21T19:00:00Z","v":1971,"vw":327.832306},{"c":327.695,"h":327.885,"l":327.63,"n":72,"o":327.8,"t":"2026-09-21T19:15:00Z","v":3522,"vw":327.805324},{"c":327.7001,"h":327.766,"l":327.405,"n":154,"o":327.665,"t":"2026-09-21T19:30:00Z","v":5803,"vw":327.627157},{"c":327.26,"h":327.595,"l":327.2,"n":134,"o":327.55,"t":"2026-09-21T19:45:00Z","v":5448,"vw":327.298807},{"c":327.12,"h":327.12,"l":327.12,"n":10,"o":327.12,"t":"2026-09-21T20:00:00Z","v":420,"vw":327.12},{"c":327.12,"h":327.12,"l":327.12,"n":2,"o":327.12,"t":"2026-09-21T21:45:00Z","v":175,"vw":327.12},{"c":324.73,"h":324.73,"l":324.73,"n":1,"o":324.73,"t":"2026-09-21T23:00:00Z","v":42,"vw":324.73},{"c":329.2,"h":329.2,"l":329.2,"n":2,"o":329.2,"t":"2026-09-22T13:15:00Z","v":110,"vw":329.2},{"c":327.945,"h":329.18,"l":327.59,"n":134,"o":328.82,"t":"2026-09-22T13:30:00Z","v":3611,"vw":328.276765},{"c":327.68,"h":327.9,"l":327.01,"n":65,"o":327.38,"t":"2026-09-22T13:45:00Z","v":1287,"vw":327.401784},{"c":327.39,"h":327.95,"l":327.275,"n":52,"o":327.74,"t":"2026-09-22T14:00:00Z","v":2243,"vw":327.723006},{"c":326.56,"h":327.05,"l":326.53,"n":78,"o":327.04,"t":"2026-09-22T14:15:00Z","v":2869,"vw":326.701447},{"c":326.44,"h":327.25,"l":326.4275,"n":148,"o":326.545,"t":"2026-09-22T14:30:00Z","v":8325,"vw":326.715243},{"c":326.24,"h":326.25,"l":326.06,"n":31,"o":326.23,"t":"2026-09-22T14:45:00Z","v":990,"vw":326.221758},{"c":327.22,"h":327.22,"l":326.29,"n":56,"o":326.29,"t":"2026-09-22T15:00:00Z","v":3250,"vw":326.985417},{"c":327.075,"h":327.295,"l":327.0151,"n":65,"o":327.285,"t":"2026-09-22T15:15:00Z","v":1387,"vw":327.088282},{"c":326.89,"h":327.03,"l":326.7101,"n":93,"o":327.03,"t":"2026-09-22T15:30:00Z","v":8813,"vw":326.847738},{"c":327.87,"h":327.87,"l":326.915,"n":42,"o":326.915,"t":"2026-09-22T15:45:00Z","v":2621,"vw":327.278677},{"c":328.01,"h":328.06,"l":327.735,"n":46,"o":328,"t":"2026-09-22T16:00:00Z","v":3037,"vw":327.980408},{"c":327.52,"h":327.7399,"l":327.46,"n":32,"o":327.69,"t":"2026-09-22T16:15:00Z","v":951,"vw":327.606794},{"c":327.58,"h":327.69,"l":327.47,"n":26,"o":327.69,"t":"2026-09-22T16:30:00Z","v":1008,"vw":327.593157},{"c":327.81,"h":327.96,"l":327.5452,"n":58,"o":327.55,"t":"2026-09-22T16:45:00Z","v":1313,"vw":327.803126},{"c":327.35,"h":327.59,"l":327.35,"n":20,"o":327.4316,"t":"2026-09-22T17:00:00Z","v":471,"vw":327.469216},{"c":327.12,"h":327.2825,"l":327.005,"n":55,"o":327.25,"t":"2026-09-22T17:15:00Z","v":2628,"vw":327.181725},{"c":327.235,"h":327.3899,"l":327.12,"n":27,"o":327.2001,"t":"2026-09-22T17:30:00Z","v":818,"vw":327.24928},{"c":328.095,"h":328.135,"l":327.29,"n":76,"o":327.305,"t":"2026-09-22T17:45:00Z","v":4302,"vw":327.818535},{"c":327.79,"h":328.36,"l":327.79,"n":46,"o":328.11,"t":"2026-09-22T18:00:00Z","v":1058,"vw":328.092248},{"c":327.7,"h":327.8697,"l":327.625,"n":62,"o":327.6721,"t":"2026-09-22T18:15:00Z","v":3712,"vw":327.756892},{"c":327.61,"h":327.7203,"l":327.39,"n":26,"o":327.7203,"t":"2026-09-22T18:30:00Z","v":1477,"vw":327.513251},{"c":327.83,"h":327.87,"l":327.56,"n":36,"o":327.64,"t":"2026-09-22T18:45:00Z","v":1596,"vw":327.755135},{"c":327.9683,"h":328.045,"l":327.7,"n":50,"o":327.7,"t":"2026-09-22T19:00:00Z","v":3119,"vw":327.827154},{"c":327.955,"h":328.17,"l":327.955,"n":80,"o":328.04,"t":"2026-09-22T19:15:00Z","v":3216,"vw":328.061182},{"c":328.27,"h":328.375,"l":327.875,"n":231,"o":327.88,"t":"2026-09-22T19:30:00Z","v":6530,"vw":328.166647},{"c":328.07,"h":328.5851,"l":328.07,"n":180,"o":328.3096,"t":"2026-09-22T19:45:00Z","v":6130,"vw":328.393913},{"c":330.72,"h":330.72,"l":328.08,"n":10,"o":328.08,"t":"2026-09-22T20:00:00Z","v":171,"vw":329.294724},{"c":328.52,"h":328.56,"l":328.52,"n":3,"o":328.56,"t":"2026-09-22T21:15:00Z","v":100,"vw":328.54},{"c":327,"h":327,"l":327,"n":2,"o":327,"t":"2026-09-23T12:15:00Z","v":41,"vw":327},{"c":326.77,"h":327.05,"l":326.13,"n":135,"o":326.55,"t":"2026-09-23T13:30:00Z","v":4484,"vw":326.606176},{"c":327.34,"h":327.34,"l":325.945,"n":62,"o":326.6601,"t":"2026-09-23T13:45:00Z","v":1923,"vw":326.600934},{"c":328.215,"h":328.35,"l":327.645,"n":65,"o":327.645,"t":"2026-09-23T14:00:00Z","v":2376,"vw":327.924518},{"c":327.58,"h":328.62,"l":327.32,"n":72,"o":328.59,"t":"2026-09-23T14:15:00Z","v":2035,"vw":328.019299},{"c":327.85,"h":328.51,"l":327.61,"n":98,"o":327.78,"t":"2026-09-23T14:30:00Z","v":12093,"vw":327.933431},{"c":328.02,"h":328.2,"l":327.32,"n":33,"o":327.422,"t":"2026-09-23T14:45:00Z","v":1348,"vw":327.610715},{"c":328.72,"h":328.72,"l":327.54,"n":40,"o":328.085,"t":"2026-09-23T15:00:00Z","v":3892,"vw":328.409292},{"c":328.74,"h":328.74,"l":328.5,"n":37,"o":328.585,"t":"2026-09-23T15:15:00Z","v":1015,"vw":328.595931},{"c":328.15,"h":328.1958,"l":327.9162,"n":61,"o":328.05,"t":"2026-09-23T15:30:00Z","v":21369,"vw":328.011922},{"c":327.86,"h":328.33,"l":327.645,"n":41,"o":328.3,"t":"2026-09-23T15:45:00Z","v":1277,"vw":327.929184},{"c":327.915,"h":327.985,"l":327.66,"n":45,"o":327.79,"t":"2026-09-23T16:00:00Z","v":1368,"vw":327.847105},{"c":328.06,"h":328.06,"l":327.65,"n":80,"o":327.995,"t":"2026-09-23T16:15:00Z","v":3206,"vw":327.757325},{"c":327.92,"h":328.25,"l":327.82,"n":36,"o":328.25,"t":"2026-09-23T16:30:00Z","v":1016,"vw":327.951738},{"c":327.98,"h":328.02,"l":327.84,"n":25,"o":327.93,"t":"2026-09-23T16:45:00Z","v":1249,"vw":327.938408},{"c":327.66,"h":327.84,"l":327.5,"n":35,"o":327.84,"t":"2026-09-23T17:00:00Z","v":1070,"vw":327.599175},{"c":327.89,"h":328.05,"l":327.84,"n":24,"o":327.88,"t":"2026-09-23T17:15:00Z","v":1315,"vw":327.894226},{"c":327.82,"h":327.9,"l":327.315,"n":47,"o":327.81,"t":"2026-09-23T17:30:00Z","v":5213,"vw":327.495822},{"c":328.315,"h":328.315,"l":327.8072,"n":33,"o":327.8072,"t":"2026-09-23T17:45:00Z","v":704,"vw":328.039485},{"c":328.055,"h":328.365,"l":327.95,"n":24,"o":328.365,"t":"2026-09-23T18:00:00Z","v":895,"vw":328.132708},{"c":327.655,"h":328.195,"l":327.655,"n":52,"o":328.195,"t":"2026-09-23T18:15:00Z","v":2423,"vw":327.918997},{"c":327.305,"h":327.7,"l":327.2701,"n":40,"o":327.7,"t":"2026-09-23T18:30:00Z","v":1656,"vw":327.44979},{"c":327.41,"h":327.41,"l":327.14,"n":67,"o":327.2,"t":"2026-09-23T18:45:00Z","v":2800,"vw":327.213114},{"c":327.51,"h":327.51,"l":327.34,"n":20,"o":327.36,"t":"2026-09-23T19:00:00Z","v":591,"vw":327.42436},{"c":326.96,"h":327.285,"l":326.8126,"n":57,"o":327.1888,"t":"2026-09-23T19:15:00Z","v":1291,"vw":327.122926},{"c":327.24,"h":327.5471,"l":326.9601,"n":51,"o":326.9601,"t":"2026-09-23T19:30:00Z","v":7699,"vw":327.192267},{"c":326.85,"h":327.43,"l":326.73,"n":168,"o":327.3,"t":"2026-09-23T19:45:00Z","v":3855,"vw":327.022639},{"c":326.8,"h":326.8,"l":326.8,"n":6,"o":326.8,"t":"2026-09-23T20:00:00Z","v":379,"vw":326.8},{"c":324.35,"h":324.35,"l":324.35,"n":1,"o":324.35,"t":"2026-09-23T21:45:00Z","v":100,"vw":324.35},{"c":324.09,"h":324.68,"l":324.09,"n":4,"o":324.68,"t":"2026-09-24T13:15:00Z","v":325,"vw":324.46116},{"c":324.39,"h":324.9478,"l":323.92,"n":80,"o":324.5,"t":"2026-09-24T13:30:00Z","v":4031,"vw":324.415868},{"c":324.8,"h":325,"l":324.16,"n":42,"o":324.16,"t":"2026-09-24T13:45:00Z","v":1087,"vw":324.65629},{"c":325.4311,"h":325.903,"l":324.75,"n":51,"o":324.8928,"t":"2026-09-24T14:00:00Z","v":2451,"vw":325.325297},{"c":324.875,"h":325.5,"l":324.54,"n":54,"o":325.354,"t":"2026-09-24T14:15:00Z","v":2290,"vw":325.111734},{"c":324.69,"h":325.39,"l":324.69,"n":96,"o":324.72,"t":"2026-09-24T14:30:00Z","v":4867,"vw":324.957345},{"c":324.175,"h":324.6,"l":324.065,"n":29,"o":324.6,"t":"2026-09-24T14:45:00Z","v":1511,"vw":324.396391},{"c":323.545,"h":324.235,"l":323.545,"n":79,"o":324.2239,"t":"2026-09-24T15:00:00Z","v":3612,"vw":324.038345},{"c":323.425,"h":323.69,"l":323.41,"n":49,"o":323.63,"t":"2026-09-24T15:15:00Z","v":2004,"vw":323.515754},{"c":323.5,"h":323.5,"l":323.255,"n":51,"o":323.31,"t":"2026-09-24T15:30:00Z","v":1251,"vw":323.374096},{"c":323.68,"h":323.7,"l":323.47,"n":53,"o":323.604,"t":"2026-09-24T15:45:00Z","v":36482,"vw":323.632128},{"c":323.62,"h":323.62,"l":323.14,"n":54,"o":323.26,"t":"2026-09-24T16:00:00Z","v":2042,"vw":323.293383},{"c":325.2475,"h":326,"l":323.7101,"n":112,"o":324.205,"t":"2026-09-24T16:15:00Z","v":5993,"vw":325.143233},{"c":326.23,"h":326.6837,"l":325.3301,"n":49,"o":325.6399,"t":"2026-09-24T16:30:00Z","v":37763,"vw":325.988161},{"c":325.88,"h":326.2,"l":325.76,"n":100,"o":325.975,"t":"2026-09-24T16:45:00Z","v":7525,"vw":325.982396},{"c":325.8148,"h":326.03,"l":325.69,"n":31,"o":325.69,"t":"2026-09-24T17:00:00Z","v":898,"vw":325.880935},{"c":325.37,"h":325.7225,"l":325.35,"n":29,"o":325.61,"t":"2026-09-24T17:15:00Z","v":1688,"vw":325.484334},{"c":325.095,"h":325.3,"l":324.875,"n":43,"o":325.3,"t":"2026-09-24T17:30:00Z","v":863,"vw":325.044231},{"c":324.9958,"h":324.9958,"l":324.6,"n":19,"o":324.6,"t":"2026-09-24T17:45:00Z","v":632,"vw":324.895386},{"c":324.81,"h":325.0392,"l":324.18,"n":36,"o":324.95,"t":"2026-09-24T18:00:00Z","v":1061,"vw":324.684952},{"c":325.205,"h":325.38,"l":324.7301,"n":64,"o":324.79,"t":"2026-09-24T18:15:00Z","v":1963,"vw":325.030309},{"c":324.745,"h":325.33,"l":324.445,"n":27,"o":325.04,"t":"2026-09-24T18:30:00Z","v":943,"vw":324.798434},{"c":324.92,"h":325.14,"l":324.83,"n":53,"o":324.83,"t":"2026-09-24T18:45:00Z","v":1449,"vw":324.975696},{"c":324.5498,"h":324.84,"l":324.4638,"n":32,"o":324.84,"t":"2026-09-24T19:00:00Z","v":1667,"vw":324.575777},{"c":324.57,"h":324.57,"l":324.3225,"n":44,"o":324.565,"t":"2026-09-24T19:15:00Z","v":4859,"vw":324.503055},{"c":324.8871,"h":324.8871,"l":324.545,"n":73,"o":324.545,"t":"2026-09-24T19:30:00Z","v":3077,"vw":324.634727},{"c":324.56,"h":324.85,"l":324.42,"n":137,"o":324.62,"t":"2026-09-24T19:45:00Z","v":4164,"vw":324.606408},{"c":324.49,"h":324.49,"l":324.49,"n":12,"o":324.49,"t":"2026-09-24T20:00:00Z","v":278,"vw":324.49},{"c":326.55,"h":327.185,"l":325.305,"n":129,"o":326.13,"t":"2026-09-25T13:30:00Z","v":9310,"vw":326.240679},{"c":326.705,"h":326.705,"l":325.96,"n":32,"o":326.47,"t":"2026-09-25T13:45:00Z","v":1572,"vw":326.22757},{"c":325.62,"h":326.7749,"l":325.25,"n":74,"o":326.7749,"t":"2026-09-25T14:00:00Z","v":2421,"vw":325.870713},{"c":325.61,"h":326.08,"l":325.54,"n":65,"o":325.7503,"t":"2026-09-25T14:15:00Z","v":4074,"vw":325.737153},{"c":325.676,"h":325.78,"l":325.34,"n":158,"o":325.39,"t":"2026-09-25T14:30:00Z","v":7618,"vw":325.557135},{"c":325.545,"h":325.91,"l":325.26,"n":54,"o":325.74,"t":"2026-09-25T14:45:00Z","v":2253,"vw":325.62774},{"c":325.195,"h":326.04,"l":325.195,"n":29,"o":325.79,"t":"2026-09-25T15:00:00Z","v":903,"vw":325.653474},{"c":325.7022,"h":325.88,"l":325.61,"n":24,"o":325.66,"t":"2026-09-25T15:15:00Z","v":920,"vw":325.701925},{"c":325.46,"h":326.025,"l":325.41,"n":102,"o":325.66,"t":"2026-09-25T15:30:00Z","v":10493,"vw":325.60376},{"c":326.73,"h":326.73,"l":325.095,"n":122,"o":325.18,"t":"2026-09-25T15:45:00Z","v":42278,"vw":325.289285},{"c":328.3,"h":328.46,"l":326.72,"n":191,"o":326.72,"t":"2026-09-25T16:00:00Z","v":21112,"vw":327.908988},{"c":328.51,"h":328.51,"l":327.9,"n":82,"o":328.22,"t":"2026-09-25T16:15:00Z","v":3096,"vw":328.231619},{"c":327.745,"h":328.46,"l":327.64,"n":116,"o":328.25,"t":"2026-09-25T16:30:00Z","v":15821,"vw":328.113035},{"c":326.94,"h":327.61,"l":326.94,"n":46,"o":327.59,"t":"2026-09-25T16:45:00Z","v":2083,"vw":327.346583},{"c":327.14,"h":327.2399,"l":326.8301,"n":76,"o":327.01,"t":"2026-09-25T17:00:00Z","v":5661,"vw":327.060143},{"c":327.2898,"h":327.2898,"l":326.885,"n":38,"o":327.01,"t":"2026-09-25T17:15:00Z","v":1298,"vw":327.017303},{"c":327.0001,"h":327.3885,"l":326.74,"n":57,"o":327.3885,"t":"2026-09-25T17:30:00Z","v":2726,"vw":327.1415},{"c":326.94,"h":327.16,"l":326.84,"n":117,"o":327.16,"t":"2026-09-25T17:45:00Z","v":10563,"vw":327.015399},{"c":326.79,"h":326.94,"l":326.715,"n":24,"o":326.85,"t":"2026-09-25T18:00:00Z","v":1363,"vw":326.890651},{"c":326.72,"h":327.07,"l":326.72,"n":61,"o":327.045,"t":"2026-09-25T18:15:00Z","v":1704,"vw":326.869589},{"c":326.6399,"h":326.9687,"l":326.49,"n":23,"o":326.9501,"t":"2026-09-25T18:30:00Z","v":960,"vw":326.802685},{"c":326.455,"h":326.53,"l":326.29,"n":265,"o":326.48,"t":"2026-09-25T18:45:00Z","v":19478,"vw":326.440496},{"c":326.47,"h":326.47,"l":325.955,"n":29,"o":326.355,"t":"2026-09-25T19:00:00Z","v":1251,"vw":326.224269},{"c":326.4,"h":326.555,"l":326.4,"n":35,"o":326.555,"t":"2026-09-25T19:15:00Z","v":1024,"vw":326.493749},{"c":326.995,"h":327,"l":326.4842,"n":57,"o":326.4842,"t":"2026-09-25T19:30:00Z","v":2458,"vw":326.890689},{"c":327.11,"h":327.4906,"l":327.07,"n":247,"o":327.22,"t":"2026-09-25T19:45:00Z","v":8988,"vw":327.149467},{"c":327.06,"h":327.06,"l":327.06,"n":6,"o":327.06,"t":"2026-09-25T20:00:00Z","v":460,"vw":327.06},{"c":324.2,"h":325.5,"l":323.76,"n":183,"o":324.98,"t":"2026-09-28T13:30:00Z","v":4039,"vw":324.661981},{"c":325.2725,"h":325.3,"l":324.825,"n":57,"o":325.04,"t":"2026-09-28T13:45:00Z","v":3861,"vw":325.133135},{"c":325.47,"h":325.92,"l":325.19,"n":57,"o":325.19,"t":"2026-09-28T14:00:00Z","v":1194,"vw":325.54583},{"c":326.1,"h":326.19,"l":325.49,"n":30,"o":325.74,"t":"2026-09-28T14:15:00Z","v":2724,"vw":326.111961},{"c":325.24,"h":326.155,"l":325.15,"n":89,"o":326.155,"t":"2026-09-28T14:30:00Z","v":3044,"vw":325.551091},{"c":323.88,"h":324.77,"l":323.88,"n":78,"o":324.6,"t":"2026-09-28T14:45:00Z","v":2853,"vw":324.500583},{"c":323,"h":323.87,"l":323,"n":59,"o":323.87,"t":"2026-09-28T15:00:00Z","v":880,"vw":323.659231},{"c":322.79,"h":322.9,"l":322.15,"n":152,"o":322.63,"t":"2026-09-28T15:15:00Z","v":10420,"vw":322.372303},{"c":322.8,"h":323.195,"l":322.8,"n":48,"o":322.93,"t":"2026-09-28T15:30:00Z","v":1500,"vw":323.037447},{"c":322.92,"h":323,"l":322.68,"n":48,"o":323,"t":"2026-09-28T15:45:00Z","v":3370,"vw":322.740948},{"c":323.13,"h":323.345,"l":322.815,"n":68,"o":323.09,"t":"2026-09-28T16:00:00Z","v":2276,"vw":323.066087},{"c":325.4477,"h":326.1,"l":323.175,"n":180,"o":323.175,"t":"2026-09-28T16:15:00Z","v":34154,"vw":325.19925},{"c":323.77,"h":325.43,"l":323.77,"n":134,"o":325.43,"t":"2026-09-28T16:30:00Z","v":16648,"vw":324.602712},{"c":323.6998,"h":324.33,"l":323.435,"n":49,"o":324.27,"t":"2026-09-28T16:45:00Z","v":2484,"vw":323.961706},{"c":325.4,"h":325.89,"l":323.505,"n":229,"o":323.59,"t":"2026-09-28T17:00:00Z","v":11555,"vw":324.908708},{"c":324.28,"h":325.11,"l":324.12,"n":112,"o":325.11,"t":"2026-09-28T17:15:00Z","v":6984,"vw":324.43378},{"c":324.35,"h":324.35,"l":324.105,"n":20,"o":324.325,"t":"2026-09-28T17:30:00Z","v":508,"vw":324.152938},{"c":324.7,"h":324.7997,"l":324.49,"n":119,"o":324.5,"t":"2026-09-28T17:45:00Z","v":2297,"vw":324.668646},{"c":324.67,"h":324.92,"l":324.65,"n":49,"o":324.74,"t":"2026-09-28T18:00:00Z","v":2720,"vw":324.752545},{"c":324.28,"h":324.94,"l":324.224,"n":81,"o":324.94,"t":"2026-09-28T18:15:00Z","v":3667,"vw":324.543054},{"c":324.365,"h":324.52,"l":324.26,"n":84,"o":324.44,"t":"2026-09-28T18:30:00Z","v":1406,"vw":324.370006},{"c":324.04,"h":324.315,"l":324.04,"n":43,"o":324.315,"t":"2026-09-28T18:45:00Z","v":2162,"vw":324.180774},{"c":323.785,"h":324.225,"l":323.785,"n":75,"o":324.22,"t":"2026-09-28T19:00:00Z","v":1211,"vw":323.959401},{"c":323.885,"h":324.05,"l":323.74,"n":72,"o":323.76,"t":"2026-09-28T19:15:00Z","v":1664,"vw":323.855396},{"c":323.98,"h":324.0999,"l":323.71,"n":102,"o":323.945,"t":"2026-09-28T19:30:00Z","v":6162,"vw":323.838638},{"c":323.81,"h":323.9699,"l":323.39,"n":168,"o":323.92,"t":"2026-09-28T19:45:00Z","v":5199,"vw":323.745973},{"c":323.81,"h":323.81,"l":323.81,"n":8,"o":323.81,"t":"2026-09-28T20:00:00Z","v":809,"vw":323.81},{"c":326.7484,"h":327,"l":324.66,"n":81,"o":324.66,"t":"2026-09-29T13:30:00Z","v":2348,"vw":325.259417},{"c":325.255,"h":326.57,"l":325.19,"n":35,"o":326.57,"t":"2026-09-29T13:45:00Z","v":7248,"vw":325.82842},{"c":325.2899,"h":325.61,"l":324.85,"n":77,"o":325.525,"t":"2026-09-29T14:00:00Z","v":9447,"vw":325.40235},{"c":324.425,"h":325.065,"l":324.29,"n":45,"o":325.06,"t":"2026-09-29T14:15:00Z","v":5517,"vw":324.728193},{"c":324.32,"h":324.575,"l":323.5,"n":65,"o":324.575,"t":"2026-09-29T14:30:00Z","v":3330,"vw":323.986933},{"c":324.3,"h":324.3,"l":323.92,"n":34,"o":323.97,"t":"2026-09-29T14:45:00Z","v":1223,"vw":324.090736},{"c":323.23,"h":324.075,"l":323.22,"n":39,"o":324.075,"t":"2026-09-29T15:00:00Z","v":1412,"vw":323.529183},{"c":322.86,"h":323.36,"l":322.69,"n":68,"o":323.29,"t":"2026-09-29T15:15:00Z","v":2173,"vw":323.0748},{"c":323.38,"h":323.49,"l":322.9225,"n":89,"o":322.93,"t":"2026-09-29T15:30:00Z","v":3784,"vw":323.140578},{"c":323.1,"h":323.8,"l":323.1,"n":114,"o":323.6899,"t":"2026-09-29T15:45:00Z","v":5139,"vw":323.454009},{"c":322.99,"h":323.3599,"l":322.98,"n":63,"o":323.19,"t":"2026-09-29T16:00:00Z","v":286386,"vw":323.190305},{"c":323.57,"h":323.57,"l":323.16,"n":57,"o":323.16,"t":"2026-09-29T16:15:00Z","v":2942,"vw":323.443012},{"c":323.235,"h":323.58,"l":323.235,"n":39,"o":323.48,"t":"2026-09-29T16:30:00Z","v":1132,"vw":323.395252},{"c":323.07,"h":323.2789,"l":323,"n":42,"o":323.235,"t":"2026-09-29T16:45:00Z","v":2053,"vw":323.090708},{"c":323.2,"h":323.23,"l":323.055,"n":33,"o":323.055,"t":"2026-09-29T17:00:00Z","v":888,"vw":323.170935},{"c":323.26,"h":323.33,"l":323.035,"n":51,"o":323.22,"t":"2026-09-29T17:15:00Z","v":1896,"vw":323.18028},{"c":323.625,"h":323.625,"l":323.31,"n":55,"o":323.35,"t":"2026-09-29T17:30:00Z","v":1270,"vw":323.463326},{"c":323.37,"h":323.875,"l":323.37,"n":131,"o":323.745,"t":"2026-09-29T17:45:00Z","v":2342,"vw":323.612703},{"c":323.48,"h":324.2,"l":323.48,"n":65,"o":323.54,"t":"2026-09-29T18:00:00Z","v":3472,"vw":323.712376},{"c":323.505,"h":323.9,"l":323.39,"n":85,"o":323.4354,"t":"2026-09-29T18:15:00Z","v":4073,"vw":323.600946},{"c":324.265,"h":324.695,"l":323.42,"n":73,"o":323.875,"t":"2026-09-29T18:30:00Z","v":6587,"vw":323.909331},{"c":323.99,"h":324.205,"l":323.848,"n":27,"o":324.205,"t":"2026-09-29T18:45:00Z","v":2141,"vw":324.012146},{"c":323.95,"h":324.145,"l":323.95,"n":23,"o":324.025,"t":"2026-09-29T19:00:00Z","v":892,"vw":324.087027},{"c":324.06,"h":324.065,"l":323.964,"n":35,"o":324.03,"t":"2026-09-29T19:15:00Z","v":882,"vw":324.008708},{"c":324.15,"h":324.24,"l":324,"n":61,"o":324.09,"t":"2026-09-29T19:30:00Z","v":4188,"vw":324.136272},{"c":324.23,"h":324.41,"l":323.92,"n":166,"o":323.92,"t":"2026-09-29T19:45:00Z","v":5744,"vw":324.224075},{"c":324.13,"h":324.13,"l":324.13,"n":7,"o":324.13,"t":"2026-09-29T20:00:00Z","v":145,"vw":324.13},{"c":324.88,"h":324.88,"l":324.88,"n":1,"o":324.88,"t":"2026-09-30T12:30:00Z","v":100,"vw":324.88},{"c":322.885,"h":325.02,"l":322.74,"n":160,"o":325.02,"t":"2026-09-30T13:30:00Z","v":5154,"vw":323.676106},{"c":323.55,"h":323.76,"l":323.17,"n":53,"o":323.17,"t":"2026-09-30T13:45:00Z","v":2132,"vw":323.483892},{"c":323.49,"h":323.84,"l":322.83,"n":40,"o":323.63,"t":"2026-09-30T14:00:00Z","v":1347,"vw":323.115341},{"c":322.28,"h":323.58,"l":322.28,"n":52,"o":323.58,"t":"2026-09-30T14:15:00Z","v":2091,"vw":322.999192},{"c":323.27,"h":323.27,"l":322.13,"n":65,"o":322.19,"t":"2026-09-30T14:30:00Z","v":4003,"vw":322.626138},{"c":323.36,"h":323.57,"l":323.03,"n":49,"o":323.2299,"t":"2026-09-30T14:45:00Z","v":1755,"vw":323.22634},{"c":323.28,"h":323.46,"l":323.15,"n":52,"o":323.295,"t":"2026-09-30T15:00:00Z","v":1410,"vw":323.254824},{"c":322.52,"h":323.615,"l":322.52,"n":55,"o":323.615,"t":"2026-09-30T15:15:00Z","v":2267,"vw":323.075958},{"c":322.28,"h":323.04,"l":322.28,"n":116,"o":322.95,"t":"2026-09-30T15:30:00Z","v":3719,"vw":322.756662},{"c":322.52,"h":322.61,"l":322.27,"n":36,"o":322.32,"t":"2026-09-30T15:45:00Z","v":1546,"vw":322.3866},{"c":322.79,"h":322.98,"l":322.55,"n":52,"o":322.65,"t":"2026-09-30T16:00:00Z","v":2092,"vw":322.788662},{"c":322.99,"h":322.99,"l":322.61,"n":51,"o":322.82,"t":"2026-09-30T16:15:00Z","v":1652,"vw":322.765826},{"c":322.89,"h":323.025,"l":322.73,"n":38,"o":322.75,"t":"2026-09-30T16:30:00Z","v":1215,"vw":322.891578},{"c":322.695,"h":322.73,"l":322.6553,"n":12,"o":322.6553,"t":"2026-09-30T16:45:00Z","v":376,"vw":322.700662},{"c":322.48,"h":322.88,"l":322.47,"n":58,"o":322.65,"t":"2026-09-30T17:00:00Z","v":1369,"vw":322.666823},{"c":322.2999,"h":322.395,"l":322.1401,"n":34,"o":322.37,"t":"2026-09-30T17:15:00Z","v":852,"vw":322.325111},{"c":322.78,"h":322.78,"l":322.37,"n":27,"o":322.4226,"t":"2026-09-30T17:30:00Z","v":1717,"vw":322.655748},{"c":322.5199,"h":322.65,"l":322.435,"n":136,"o":322.65,"t":"2026-09-30T17:45:00Z","v":2463,"vw":322.533005},{"c":322.155,"h":322.425,"l":322.125,"n":35,"o":322.4,"t":"2026-09-30T18:00:00Z","v":1985,"vw":322.338122},{"c":321.65,"h":322.1,"l":321.65,"n":81,"o":322.1,"t":"2026-09-30T18:15:00Z","v":3436,"vw":321.903336},{"c":322.02,"h":322.16,"l":321.845,"n":38,"o":321.845,"t":"2026-09-30T18:30:00Z","v":1442,"vw":322.062543},{"c":322.124,"h":322.14,"l":321.64,"n":36,"o":322.14,"t":"2026-09-30T18:45:00Z","v":1133,"vw":321.921429},{"c":321.82,"h":321.93,"l":321.54,"n":53,"o":321.93,"t":"2026-09-30T19:00:00Z","v":3038,"vw":321.709934},{"c":321.805,"h":322.13,"l":321.76,"n":86,"o":322,"t":"2026-09-30T19:15:00Z","v":4161,"vw":321.915728},{"c":321.32,"h":321.83,"l":321.32,"n":138,"o":321.69,"t":"2026-09-30T19:30:00Z","v":3025,"vw":321.529125},{"c":320.4,"h":321.32,"l":320.36,"n":177,"o":321.32,"t":"2026-09-30T19:45:00Z","v":5783,"vw":320.812352},{"c":320.51,"h":320.51,"l":320.51,"n":9,"o":320.51,"t":"2026-09-30T20:00:00Z","v":1661,"vw":320.51},{"c":321,"h":321,"l":321,"n":5,"o":321,"t":"2026-09-30T20:15:00Z","v":206,"vw":321},{"c":320.055,"h":321.885,"l":319.7813,"n":259,"o":320.73,"t":"2026-10-01T13:30:00Z","v":10130,"vw":320.644043},{"c":320.4245,"h":321.47,"l":320.17,"n":65,"o":320.355,"t":"2026-10-01T13:45:00Z","v":6403,"vw":320.876022},{"c":319.5,"h":320.17,"l":318.83,"n":247,"o":320.17,"t":"2026-10-01T14:00:00Z","v":8195,"vw":319.217706},{"c":319.63,"h":320.2999,"l":319.53,"n":92,"o":320.22,"t":"2026-10-01T14:15:00Z","v":3446,"vw":319.855174},{"c":320.8123,"h":321.04,"l":319.68,"n":82,"o":319.68,"t":"2026-10-01T14:30:00Z","v":2136,"vw":320.588284},{"c":320.81,"h":321.09,"l":320.03,"n":97,"o":321.02,"t":"2026-10-01T14:45:00Z","v":3111,"vw":320.506555},{"c":319.56,"h":320.29,"l":319.495,"n":38,"o":320.29,"t":"2026-10-01T15:00:00Z","v":816,"vw":319.690752},{"c":320.2475,"h":320.59,"l":319.96,"n":30,"o":319.97,"t":"2026-10-01T15:15:00Z","v":6528,"vw":320.387396},{"c":320.66,"h":321.1,"l":320.11,"n":111,"o":320.215,"t":"2026-10-01T15:30:00Z","v":17716,"vw":320.92173},{"c":321.89,"h":321.89,"l":320.735,"n":82,"o":320.735,"t":"2026-10-01T15:45:00Z","v":5901,"vw":321.112915},{"c":321.94,"h":322.49,"l":321.91,"n":92,"o":321.96,"t":"2026-10-01T16:00:00Z","v":3399,"vw":322.138926},{"c":322.46,"h":322.5,"l":321.81,"n":37,"o":321.81,"t":"2026-10-01T16:15:00Z","v":1050,"vw":322.280757},{"c":322.97,"h":323.11,"l":322.48,"n":78,"o":322.48,"t":"2026-10-01T16:30:00Z","v":2731,"vw":322.727983},{"c":322.32,"h":323.19,"l":322.13,"n":91,"o":323.19,"t":"2026-10-01T16:45:00Z","v":5180,"vw":322.737172},{"c":322.785,"h":322.8725,"l":322.21,"n":100,"o":322.24,"t":"2026-10-01T17:00:00Z","v":6712,"vw":322.67195},{"c":323.57,"h":323.8235,"l":322.61,"n":81,"o":322.66,"t":"2026-10-01T17:15:00Z","v":3311,"vw":323.346206},{"c":323.98,"h":324.355,"l":323.59,"n":134,"o":323.59,"t":"2026-10-01T17:30:00Z","v":3729,"vw":323.859926},{"c":322.57,"h":324.175,"l":322.57,"n":150,"o":323.99,"t":"2026-10-01T17:45:00Z","v":2424,"vw":323.389061},{"c":322.645,"h":322.88,"l":322.13,"n":91,"o":322.39,"t":"2026-10-01T18:00:00Z","v":3721,"vw":322.60627},{"c":322.56,"h":323.185,"l":322.56,"n":134,"o":322.86,"t":"2026-10-01T18:15:00Z","v":4568,"vw":322.948492},{"c":322.95,"h":323.72,"l":322.535,"n":73,"o":322.5951,"t":"2026-10-01T18:30:00Z","v":2121,"vw":323.206407},{"c":323.12,"h":323.12,"l":322.89,"n":65,"o":322.975,"t":"2026-10-01T18:45:00Z","v":1672,"vw":323.014036},{"c":323.08,"h":323.155,"l":322.95,"n":57,"o":323.12,"t":"2026-10-01T19:00:00Z","v":1695,"vw":323.099955},{"c":323.04,"h":323.3865,"l":323.04,"n":54,"o":323.3865,"t":"2026-10-01T19:15:00Z","v":1641,"vw":323.22061},{"c":323.72,"h":323.82,"l":323.39,"n":88,"o":323.42,"t":"2026-10-01T19:30:00Z","v":3192,"vw":323.62233},{"c":323.65,"h":324.075,"l":323.52,"n":230,"o":323.87,"t":"2026-10-01T19:45:00Z","v":7218,"vw":323.817743},{"c":323.84,"h":323.84,"l":323.84,"n":11,"o":323.84,"t":"2026-10-01T20:00:00Z","v":436,"vw":323.84},{"c":324.23,"h":324.23,"l":324.23,"n":2,"o":324.23,"t":"2026-10-02T11:00:00Z","v":51,"vw":324.23},{"c":327.31,"h":327.31,"l":327.31,"n":1,"o":327.31,"t":"2026-10-02T13:15:00Z","v":100,"vw":327.31},{"c":327.7552,"h":328.01,"l":326.77,"n":144,"o":327.41,"t":"2026-10-02T13:30:00Z","v":8016,"vw":327.1894},{"c":325.285,"h":328.07,"l":325.225,"n":112,"o":327.82,"t":"2026-10-02T13:45:00Z","v":5532,"vw":326.953049},{"c":325.66,"h":325.77,"l":324.68,"n":104,"o":325,"t":"2026-10-02T14:00:00Z","v":5032,"vw":325.440086},{"c":325.58,"h":326.09,"l":325.45,"n":155,"o":325.75,"t":"2026-10-02T14:15:00Z","v":9605,"vw":325.675052},{"c":326.74,"h":326.74,"l":325.45,"n":102,"o":325.51,"t":"2026-10-02T14:30:00Z","v":2275,"vw":326.141129},{"c":327.455,"h":327.62,"l":326.57,"n":91,"o":326.585,"t":"2026-10-02T14:45:00Z","v":2322,"vw":327.159145},{"c":326,"h":327.5,"l":325.935,"n":81,"o":327.5,"t":"2026-10-02T15:00:00Z","v":2624,"vw":326.620319},{"c":326.5,"h":326.53,"l":325.465,"n":111,"o":326.53,"t":"2026-10-02T15:15:00Z","v":8631,"vw":325.983853},{"c":326.76,"h":327.19,"l":326.29,"n":112,"o":326.29,"t":"2026-10-02T15:30:00Z","v":5697,"vw":326.84359},{"c":327.2,"h":327.27,"l":326.69,"n":203,"o":326.99,"t":"2026-10-02T15:45:00Z","v":3322,"vw":326.955737},{"c":326.68,"h":327.28,"l":326.5001,"n":66,"o":327.11,"t":"2026-10-02T16:00:00Z","v":3822,"vw":326.669331},{"c":326.5,"h":326.79,"l":326.21,"n":62,"o":326.6,"t":"2026-10-02T16:15:00Z","v":2068,"vw":326.571687},{"c":326.49,"h":326.835,"l":326.31,"n":62,"o":326.55,"t":"2026-10-02T16:30:00Z","v":1801,"vw":326.518354},{"c":326.85,"h":326.96,"l":326.5,"n":41,"o":326.5,"t":"2026-10-02T16:45:00Z","v":1538,"vw":326.786512},{"c":326.69,"h":327.19,"l":326.62,"n":70,"o":326.76,"t":"2026-10-02T17:00:00Z","v":2684,"vw":326.860912},{"c":326.0701,"h":326.96,"l":326.0701,"n":52,"o":326.715,"t":"2026-10-02T17:15:00Z","v":1913,"vw":326.606153},{"c":326.43,"h":326.73,"l":326.36,"n":36,"o":326.42,"t":"2026-10-02T17:30:00Z","v":2166,"vw":326.43889},{"c":326.835,"h":327,"l":326.41,"n":131,"o":326.6,"t":"2026-10-02T17:45:00Z","v":2363,"vw":326.711767},{"c":326.64,"h":326.87,"l":326.56,"n":71,"o":326.82,"t":"2026-10-02T18:00:00Z","v":1936,"vw":326.769686},{"c":326.315,"h":326.8492,"l":326.3,"n":39,"o":326.7755,"t":"2026-10-02T18:15:00Z","v":2571,"vw":326.409384},{"c":326.425,"h":326.915,"l":326.38,"n":62,"o":326.45,"t":"2026-10-02T18:30:00Z","v":2670,"vw":326.60822},{"c":326.6,"h":326.64,"l":326.48,"n":50,"o":326.56,"t":"2026-10-02T18:45:00Z","v":1638,"vw":326.554347},{"c":326.845,"h":326.91,"l":326.5404,"n":178,"o":326.77,"t":"2026-10-02T19:00:00Z","v":14726,"vw":326.650167},{"c":327.18,"h":327.18,"l":326.88,"n":99,"o":326.99,"t":"2026-10-02T19:15:00Z","v":2949,"vw":327.030002},{"c":327.17,"h":327.4,"l":327.025,"n":78,"o":327.13,"t":"2026-10-02T19:30:00Z","v":2440,"vw":327.20633},{"c":326.6,"h":327.18,"l":326.46,"n":369,"o":327.13,"t":"2026-10-02T19:45:00Z","v":12274,"vw":326.72331},{"c":326.5,"h":326.5,"l":326.5,"n":6,"o":326.5,"t":"2026-10-02T20:00:00Z","v":559,"vw":326.5},{"c":323.65,"h":326.7746,"l":323.485,"n":166,"o":326.12,"t":"2026-10-05T13:30:00Z","v":7251,"vw":325.310575},{"c":324.565,"h":324.7689,"l":322.88,"n":80,"o":323.2,"t":"2026-10-05T13:45:00Z","v":3496,"vw":323.456698},{"c":325.91,"h":326,"l":324.05,"n":110,"o":324.06,"t":"2026-10-05T14:00:00Z","v":3938,"vw":325.416264},{"c":326.83,"h":326.92,"l":326.42,"n":38,"o":326.43,"t":"2026-10-05T14:15:00Z","v":1323,"vw":326.660596},{"c":326.48,"h":326.88,"l":326.3,"n":56,"o":326.8596,"t":"2026-10-05T14:30:00Z","v":1309,"vw":326.623199},{"c":326.9101,"h":326.9101,"l":326.48,"n":42,"o":326.64,"t":"2026-10-05T14:45:00Z","v":2082,"vw":326.626052},{"c":326.585,"h":326.995,"l":326.2301,"n":121,"o":326.995,"t":"2026-10-05T15:00:00Z","v":18233,"vw":326.396653},{"c":326.71,"h":326.71,"l":326.405,"n":93,"o":326.405,"t":"2026-10-05T15:15:00Z","v":21557,"vw":326.441634},{"c":327.35,"h":327.365,"l":326.6451,"n":38,"o":326.6451,"t":"2026-10-05T15:30:00Z","v":1417,"vw":327.173667},{"c":327.275,"h":327.315,"l":327.11,"n":58,"o":327.16,"t":"2026-10-05T15:45:00Z","v":2281,"vw":327.252854},{"c":327.33,"h":327.33,"l":327.16,"n":45,"o":327.29,"t":"2026-10-05T16:00:00Z","v":1219,"vw":327.211743},{"c":327.6551,"h":327.69,"l":327.4132,"n":63,"o":327.44,"t":"2026-10-05T16:15:00Z","v":2294,"vw":327.525417},{"c":328.2321,"h":328.2321,"l":327.82,"n":46,"o":327.8951,"t":"2026-10-05T16:30:00Z","v":1143,"vw":327.960634},{"c":327.96,"h":328.15,"l":327.96,"n":28,"o":328.15,"t":"2026-10-05T16:45:00Z","v":1454,"vw":328.086929},{"c":327.5,"h":327.865,"l":327.5,"n":55,"o":327.83,"t":"2026-10-05T17:00:00Z","v":3175,"vw":327.73752},{"c":327.37,"h":327.6978,"l":327.2763,"n":21,"o":327.6978,"t":"2026-10-05T17:15:00Z","v":576,"vw":327.485687},{"c":327.705,"h":327.705,"l":327.3962,"n":92,"o":327.52,"t":"2026-10-05T17:30:00Z","v":9436,"vw":327.531634},{"c":328.1562,"h":328.1562,"l":327.6894,"n":58,"o":327.79,"t":"2026-10-05T17:45:00Z","v":2135,"vw":327.871339},{"c":328.17,"h":328.21,"l":328,"n":90,"o":328.21,"t":"2026-10-05T18:00:00Z","v":2531,"vw":328.100387},{"c":328.005,"h":328.12,"l":327.92,"n":50,"o":328.11,"t":"2026-10-05T18:15:00Z","v":1768,"vw":328.041048},{"c":327.5801,"h":327.9999,"l":327.5801,"n":102,"o":327.9999,"t":"2026-10-05T18:30:00Z","v":3680,"vw":327.794894},{"c":327.43,"h":327.73,"l":327.4,"n":61,"o":327.68,"t":"2026-10-05T18:45:00Z","v":2030,"vw":327.541644},{"c":328.07,"h":328.07,"l":327.68,"n":72,"o":327.78,"t":"2026-10-05T19:00:00Z","v":1886,"vw":327.854056},{"c":327.7436,"h":328.18,"l":327.7436,"n":44,"o":328.01,"t":"2026-10-05T19:15:00Z","v":1182,"vw":328.004865},{"c":327.685,"h":327.7392,"l":327.41,"n":116,"o":327.41,"t":"2026-10-05T19:30:00Z","v":3148,"vw":327.541718},{"c":326.68,"h":327.52,"l":326.6,"n":204,"o":327.49,"t":"2026-10-05T19:45:00Z","v":6232,"vw":326.868202},{"c":326.85,"h":326.85,"l":326.85,"n":11,"o":326.85,"t":"2026-10-05T20:00:00Z","v":319,"vw":326.85},{"c":326.5,"h":326.5,"l":326.5,"n":1,"o":326.5,"t":"2026-10-05T20:15:00Z","v":90,"vw":326.5},{"c":328.85,"h":329.61,"l":327.97,"n":115,"o":327.97,"t":"2026-10-06T13:30:00Z","v":4022,"vw":328.549572},{"c":330.5301,"h":330.93,"l":329.22,"n":82,"o":329.22,"t":"2026-10-06T13:45:00Z","v":3598,"vw":329.80408},{"c":330.83,"h":331.357,"l":330.6426,"n":39,"o":330.8598,"t":"2026-10-06T14:00:00Z","v":2820,"vw":330.941014},{"c":328.75,"h":330.43,"l":328.58,"n":57,"o":330.392,"t":"2026-10-06T14:15:00Z","v":2065,"vw":329.384365},{"c":328.7,"h":329.15,"l":328.08,"n":60,"o":328.08,"t":"2026-10-06T14:30:00Z","v":1718,"vw":328.709331},{"c":329.5586,"h":329.5586,"l":328.9977,"n":33,"o":329.121,"t":"2026-10-06T14:45:00Z","v":605,"vw":329.263106},{"c":330.47,"h":330.47,"l":329.73,"n":32,"o":329.73,"t":"2026-10-06T15:00:00Z","v":762,"vw":330.062072},{"c":331,"h":331,"l":330.68,"n":54,"o":330.68,"t":"2026-10-06T15:15:00Z","v":2235,"vw":330.836928},{"c":330.77,"h":330.789,"l":330.42,"n":102,"o":330.56,"t":"2026-10-06T15:30:00Z","v":4183,"vw":330.657991},{"c":330.8,"h":330.82,"l":330.61,"n":42,"o":330.61,"t":"2026-10-06T15:45:00Z","v":1207,"vw":330.758836},{"c":331,"h":331,"l":330.76,"n":34,"o":330.8992,"t":"2026-10-06T16:00:00Z","v":982,"vw":330.960714},{"c":330.61,"h":330.87,"l":330.61,"n":32,"o":330.7701,"t":"2026-10-06T16:15:00Z","v":2086,"vw":330.791425},{"c":330.665,"h":330.85,"l":330.5346,"n":60,"o":330.6231,"t":"2026-10-06T16:30:00Z","v":1961,"vw":330.641568},{"c":330.7184,"h":330.75,"l":330.375,"n":58,"o":330.645,"t":"2026-10-06T16:45:00Z","v":1391,"vw":330.606911},{"c":330.91,"h":331.006,"l":330.56,"n":33,"o":330.56,"t":"2026-10-06T17:00:00Z","v":1121,"vw":330.802173},{"c":330.5006,"h":330.81,"l":330.44,"n":29,"o":330.81,"t":"2026-10-06T17:15:00Z","v":1926,"vw":330.683963},{"c":330.76,"h":330.905,"l":330.71,"n":29,"o":330.78,"t":"2026-10-06T17:30:00Z","v":902,"vw":330.771116},{"c":330.59,"h":330.7799,"l":330.48,"n":27,"o":330.66,"t":"2026-10-06T17:45:00Z","v":918,"vw":330.617799},{"c":330.34,"h":330.54,"l":330.29,"n":57,"o":330.54,"t":"2026-10-06T18:00:00Z","v":2819,"vw":330.395742},{"c":329.58,"h":330.385,"l":329.58,"n":14,"o":330.385,"t":"2026-10-06T18:15:00Z","v":606,"vw":330.075556},{"c":329.56,"h":329.68,"l":329.56,"n":23,"o":329.56,"t":"2026-10-06T18:30:00Z","v":749,"vw":329.572535},{"c":329.7,"h":329.77,"l":329.56,"n":14,"o":329.56,"t":"2026-10-06T18:45:00Z","v":431,"vw":329.679949},{"c":329.68,"h":329.83,"l":329.4901,"n":90,"o":329.7799,"t":"2026-10-06T19:00:00Z","v":2642,"vw":329.702796},{"c":329.3501,"h":329.7,"l":329.261,"n":59,"o":329.615,"t":"2026-10-06T19:15:00Z","v":1481,"vw":329.486736},{"c":329.39,"h":329.56,"l":329.37,"n":51,"o":329.42,"t":"2026-10-06T19:30:00Z","v":2045,"vw":329.449055},{"c":329.7,"h":329.73,"l":329.08,"n":283,"o":329.35,"t":"2026-10-06T19:45:00Z","v":20457,"vw":329.320831},{"c":329.7,"h":329.7,"l":329.7,"n":8,"o":329.7,"t":"2026-10-06T20:00:00Z","v":398,"vw":329.7},{"c":326.32,"h":326.5,"l":326.32,"n":3,"o":326.5,"t":"2026-10-07T13:15:00Z","v":154,"vw":326.379195},{"c":325.69,"h":326.39,"l":325.33,"n":174,"o":325.77,"t":"2026-10-07T13:30:00Z","v":6212,"vw":325.988707},{"c":322.815,"h":325.315,"l":322.815,"n":104,"o":325.315,"t":"2026-10-07T13:45:00Z","v":4145,"vw":324.410081},{"c":322.35,"h":322.89,"l":321.94,"n":130,"o":322.89,"t":"2026-10-07T14:00:00Z","v":4243,"vw":322.435221},{"c":322.065,"h":322.71,"l":321.98,"n":174,"o":322.52,"t":"2026-10-07T14:15:00Z","v":8718,"vw":322.320231},{"c":320.94,"h":322.29,"l":320.94,"n":138,"o":322.265,"t":"2026-10-07T14:30:00Z","v":4174,"vw":321.989079},{"c":321.52,"h":321.58,"l":320.6136,"n":106,"o":320.86,"t":"2026-10-07T14:45:00Z","v":3530,"vw":321.084854},{"c":321.25,"h":321.6,"l":320.74,"n":156,"o":321.48,"t":"2026-10-07T15:00:00Z","v":8128,"vw":321.138876},{"c":320.78,"h":321.205,"l":320.61,"n":151,"o":321.205,"t":"2026-10-07T15:15:00Z","v":21213,"vw":320.890624},{"c":321.4,"h":321.4,"l":320.71,"n":176,"o":320.86,"t":"2026-10-07T15:30:00Z","v":6993,"vw":320.925172},{"c":321.925,"h":321.965,"l":321.17,"n":106,"o":321.305,"t":"2026-10-07T15:45:00Z","v":6168,"vw":321.5135},{"c":322.18,"h":322.18,"l":321.73,"n":104,"o":321.97,"t":"2026-10-07T16:00:00Z","v":5663,"vw":321.989773},{"c":322.32,"h":322.32,"l":322.08,"n":75,"o":322.11,"t":"2026-10-07T16:15:00Z","v":3284,"vw":322.185583},{"c":322.26,"h":322.4255,"l":322.06,"n":72,"o":322.295,"t":"2026-10-07T16:30:00Z","v":3306,"vw":322.24257},{"c":322.23,"h":322.72,"l":322.215,"n":53,"o":322.44,"t":"2026-10-07T16:45:00Z","v":2383,"vw":322.333593},{"c":322.81,"h":323,"l":322.2,"n":73,"o":322.292936,"t":"2026-10-07T17:00:00Z","v":2788,"vw":322.473981},{"c":323.155,"h":323.155,"l":322.896,"n":17,"o":323,"t":"2026-10-07T17:15:00Z","v":644,"vw":323.005539},{"c":322.92,"h":323.1832,"l":322.92,"n":54,"o":323.0475,"t":"2026-10-07T17:30:00Z","v":1426,"vw":323.002865},{"c":322.75,"h":323.05,"l":322.75,"n":106,"o":322.94,"t":"2026-10-07T17:45:00Z","v":941,"vw":322.865316},{"c":322.54,"h":323.0299,"l":322.5275,"n":45,"o":322.86,"t":"2026-10-07T18:00:00Z","v":1820,"vw":322.739188},{"c":322.53,"h":322.72,"l":322.41,"n":104,"o":322.42,"t":"2026-10-07T18:15:00Z","v":5614,"vw":322.547376},{"c":322.46,"h":322.615,"l":322.16,"n":94,"o":322.5368,"t":"2026-10-07T18:30:00Z","v":4113,"vw":322.361341},{"c":322.57,"h":322.71,"l":322.445,"n":53,"o":322.46,"t":"2026-10-07T18:45:00Z","v":2337,"vw":322.584443},{"c":322.362,"h":322.67,"l":322.35,"n":68,"o":322.61,"t":"2026-10-07T19:00:00Z","v":2829,"vw":322.50304},{"c":322.49,"h":322.545,"l":322.16,"n":66,"o":322.3699,"t":"2026-10-07T19:15:00Z","v":2049,"vw":322.341371},{"c":322.53,"h":322.57,"l":322.35,"n":120,"o":322.5,"t":"2026-10-07T19:30:00Z","v":5764,"vw":322.507277},{"c":322.19,"h":322.36,"l":322.11,"n":142,"o":322.295,"t":"2026-10-07T19:45:00Z","v":3354,"vw":322.203018},{"c":322.09,"h":322.09,"l":322.09,"n":11,"o":322.09,"t":"2026-10-07T20:00:00Z","v":584,"vw":322.09},{"c":320.39,"h":320.73,"l":319.7,"n":158,"o":320.13,"t":"2026-10-08T13:30:00Z","v":3662,"vw":320.174923},{"c":321.505,"h":321.75,"l":320.38,"n":85,"o":320.6,"t":"2026-10-08T13:45:00Z","v":3253,"vw":321.127814},{"c":322.31,"h":322.67,"l":321.65,"n":49,"o":321.65,"t":"2026-10-08T14:00:00Z","v":1098,"vw":322.231607},{"c":322.04,"h":322.44,"l":321.84,"n":60,"o":322.2865,"t":"2026-10-08T14:15:00Z","v":2110,"vw":322.099799},{"c":321.55,"h":322.15,"l":321.325,"n":31,"o":322.15,"t":"2026-10-08T14:30:00Z","v":1139,"vw":321.605811},{"c":321.29,"h":321.59,"l":320.9,"n":64,"o":321.515,"t":"2026-10-08T14:45:00Z","v":2893,"vw":321.204792},{"c":320,"h":321.19,"l":320,"n":145,"o":321.075,"t":"2026-10-08T15:00:00Z","v":4041,"vw":320.631423},{"c":320.395,"h":320.51,"l":319.93,"n":76,"o":319.93,"t":"2026-10-08T15:15:00Z","v":1631,"vw":320.178767},{"c":320.79,"h":320.79,"l":320.1073,"n":40,"o":320.36,"t":"2026-10-08T15:30:00Z","v":1286,"vw":320.48895},{"c":321.32,"h":321.33,"l":320.64,"n":90,"o":320.8,"t":"2026-10-08T15:45:00Z","v":3412,"vw":321.023214},{"c":321.63,"h":321.63,"l":321.28,"n":133,"o":321.39,"t":"2026-10-08T16:00:00Z","v":6050,"vw":321.471392},{"c":321.84,"h":323.47,"l":321.39,"n":112,"o":321.39,"t":"2026-10-08T16:15:00Z","v":8525,"vw":321.852211},{"c":321.97,"h":322.14,"l":321.84,"n":49,"o":321.97,"t":"2026-10-08T16:30:00Z","v":1461,"vw":322.000305},{"c":320.6,"h":322.04,"l":320.34,"n":82,"o":322.04,"t":"2026-10-08T16:45:00Z","v":3529,"vw":321.032506},{"c":320.62,"h":320.825,"l":319.3,"n":80,"o":320.34,"t":"2026-10-08T17:00:00Z","v":2461,"vw":319.940251},{"c":320.62,"h":321.03,"l":320.065,"n":96,"o":320.88,"t":"2026-10-08T17:15:00Z","v":3539,"vw":320.506897},{"c":321.575,"h":321.575,"l":320.67,"n":49,"o":320.67,"t":"2026-10-08T17:30:00Z","v":1167,"vw":320.928437},{"c":321.915,"h":322.0699,"l":321.46,"n":42,"o":321.99,"t":"2026-10-08T17:45:00Z","v":1482,"vw":321.706644},{"c":322.25,"h":322.26,"l":321.71,"n":45,"o":321.78,"t":"2026-10-08T18:00:00Z","v":1540,"vw":322.009448},{"c":322.76,"h":322.76,"l":322.35,"n":31,"o":322.55,"t":"2026-10-08T18:15:00Z","v":649,"vw":322.467337},{"c":322.46,"h":322.5,"l":322.21,"n":41,"o":322.28,"t":"2026-10-08T18:30:00Z","v":1311,"vw":322.332517},{"c":322.13,"h":322.47,"l":322.13,"n":17,"o":322.37,"t":"2026-10-08T18:45:00Z","v":391,"vw":322.382035},{"c":322.2521,"h":322.255,"l":321.92,"n":72,"o":322.23,"t":"2026-10-08T19:00:00Z","v":1463,"vw":322.142082},{"c":322.5553,"h":322.972,"l":322.2367,"n":130,"o":322.3,"t":"2026-10-08T19:15:00Z","v":3138,"vw":322.623351},{"c":322.3113,"h":322.56,"l":322.1764,"n":61,"o":322.385,"t":"2026-10-08T19:30:00Z","v":1968,"vw":322.371031},{"c":322.8,"h":322.82,"l":322.33,"n":231,"o":322.33,"t":"2026-10-08T19:45:00Z","v":6202,"vw":322.637148},{"c":322.64,"h":322.64,"l":322.64,"n":11,"o":322.64,"t":"2026-10-08T20:00:00Z","v":188,"vw":322.64},{"c":324.9968,"h":324.9968,"l":324.9968,"n":1,"o":324.9968,"t":"2026-10-09T13:00:00Z","v":100,"vw":324.9968},{"c":322.415,"h":323.8435,"l":322.25,"n":112,"o":323.33,"t":"2026-10-09T13:30:00Z","v":5014,"vw":322.985423},{"c":322.71,"h":322.78,"l":321.6,"n":47,"o":321.6,"t":"2026-10-09T13:45:00Z","v":1406,"vw":322.321852},{"c":323.195,"h":323.72,"l":323.185,"n":41,"o":323.7,"t":"2026-10-09T14:00:00Z","v":1698,"vw":323.522353},{"c":322.9,"h":323.6,"l":322.8301,"n":124,"o":323.42,"t":"2026-10-09T14:15:00Z","v":23316,"vw":323.068518},{"c":323.005,"h":323.25,"l":322.9,"n":26,"o":323.25,"t":"2026-10-09T14:30:00Z","v":1098,"vw":323.089737},{"c":323.9,"h":323.93,"l":323.33,"n":31,"o":323.33,"t":"2026-10-09T14:45:00Z","v":1098,"vw":323.808881},{"c":324.43,"h":324.43,"l":323.6787,"n":60,"o":324.08,"t":"2026-10-09T15:00:00Z","v":2375,"vw":324.101513},{"c":324.29,"h":324.65,"l":324.21,"n":52,"o":324.64,"t":"2026-10-09T15:15:00Z","v":2325,"vw":324.41617},{"c":324.04,"h":324.365,"l":324.04,"n":55,"o":324.365,"t":"2026-10-09T15:30:00Z","v":2458,"vw":324.234704},{"c":324.075,"h":324.1799,"l":323.97,"n":18,"o":323.97,"t":"2026-10-09T15:45:00Z","v":395,"vw":324.050562},{"c":323.62,"h":324,"l":323.61,"n":27,"o":324,"t":"2026-10-09T16:00:00Z","v":647,"vw":323.7982},{"c":323.4801,"h":323.8099,"l":323.41,"n":29,"o":323.8099,"t":"2026-10-09T16:15:00Z","v":1080,"vw":323.623194},{"c":323.685,"h":323.84,"l":323.685,"n":23,"o":323.78,"t":"2026-10-09T16:30:00Z","v":978,"vw":323.711138},{"c":323.6418,"h":323.9,"l":323.6405,"n":27,"o":323.75,"t":"2026-10-09T16:45:00Z","v":827,"vw":323.795943},{"c":323.98,"h":323.98,"l":323.88,"n":22,"o":323.935,"t":"2026-10-09T17:00:00Z","v":788,"vw":323.944519},{"c":324.05,"h":324.15,"l":323.965,"n":37,"o":324,"t":"2026-10-09T17:15:00Z","v":1185,"vw":324.036214},{"c":324.2744,"h":324.2744,"l":323.9901,"n":29,"o":324.09,"t":"2026-10-09T17:30:00Z","v":1386,"vw":324.059859},{"c":324.4999,"h":324.4999,"l":324.0029,"n":35,"o":324.13,"t":"2026-10-09T17:45:00Z","v":1213,"vw":324.155165},{"c":324.57,"h":324.76,"l":324.38,"n":60,"o":324.4864,"t":"2026-10-09T18:00:00Z","v":2481,"vw":324.545167},{"c":324.52,"h":324.7,"l":324.52,"n":120,"o":324.615,"t":"2026-10-09T18:15:00Z","v":2903,"vw":324.611205},{"c":324.28,"h":324.56,"l":324.25,"n":24,"o":324.48,"t":"2026-10-09T18:30:00Z","v":1265,"vw":324.396221},{"c":324.54,"h":324.66,"l":324.295,"n":31,"o":324.335,"t":"2026-10-09T18:45:00Z","v":3374,"vw":324.360599},{"c":324.6,"h":324.81,"l":324.52,"n":22,"o":324.81,"t":"2026-10-09T19:00:00Z","v":1317,"vw":324.608847},{"c":324.6048,"h":324.6048,"l":324.4,"n":57,"o":324.4,"t":"2026-10-09T19:15:00Z","v":1131,"vw":324.524838},{"c":324.56,"h":324.62,"l":324.42,"n":101,"o":324.5,"t":"2026-10-09T19:30:00Z","v":1147,"vw":324.515285},{"c":324.17,"h":324.56,"l":324.17,"n":102,"o":324.56,"t":"2026-10-09T19:45:00Z","v":1624,"vw":324.319546},{"c":324.11,"h":324.11,"l":324.11,"n":8,"o":324.11,"t":"2026-10-09T20:00:00Z","v":259,"vw":324.11},{"c":323.9119,"h":324.44,"l":323.36,"n":107,"o":323.85,"t":"2026-10-12T13:30:00Z","v":5594,"vw":323.977367},{"c":324.46,"h":324.5345,"l":323.57,"n":45,"o":323.7714,"t":"2026-10-12T13:45:00Z","v":1388,"vw":323.936954},{"c":325.08,"h":325.08,"l":324.135,"n":61,"o":324.6,"t":"2026-10-12T14:00:00Z","v":4428,"vw":324.745157},{"c":324.82,"h":325.1,"l":324.74,"n":43,"o":325.07,"t":"2026-10-12T14:15:00Z","v":1020,"vw":324.951022},{"c":325.24,"h":325.4499,"l":325.0901,"n":56,"o":325.13,"t":"2026-10-12T14:30:00Z","v":2479,"vw":325.256886},{"c":325.5481,"h":325.5481,"l":324.9031,"n":75,"o":325.105,"t":"2026-10-12T14:45:00Z","v":2164,"vw":325.085935},{"c":325.195,"h":325.27,"l":325.12,"n":21,"o":325.27,"t":"2026-10-12T15:00:00Z","v":393,"vw":325.185217},{"c":325.16,"h":325.35,"l":325.06,"n":52,"o":325.09,"t":"2026-10-12T15:15:00Z","v":846,"vw":325.203086},{"c":325.33,"h":325.4785,"l":325.22,"n":89,"o":325.245,"t":"2026-10-12T15:30:00Z","v":10461,"vw":325.317337},{"c":324.995,"h":325.355,"l":324.975,"n":33,"o":325.355,"t":"2026-10-12T15:45:00Z","v":1827,"vw":325.060301},{"c":324.5933,"h":325.105,"l":324.5933,"n":29,"o":325.1,"t":"2026-10-12T16:15:00Z","v":1124,"vw":324.788715},{"c":324.68,"h":324.68,"l":324.605,"n":11,"o":324.605,"t":"2026-10-12T16:30:00Z","v":453,"vw":324.613671},{"c":324.43,"h":324.62,"l":324.36,"n":28,"o":324.5751,"t":"2026-10-12T16:45:00Z","v":3322,"vw":324.557195},{"c":324.64,"h":324.7595,"l":324.5,"n":49,"o":324.5,"t":"2026-10-12T17:00:00Z","v":16364,"vw":324.636864},{"c":324.7122,"h":324.83,"l":324.63,"n":38,"o":324.78,"t":"2026-10-12T17:15:00Z","v":1656,"vw":324.750519},{"c":324.67,"h":324.8689,"l":324.63,"n":34,"o":324.775,"t":"2026-10-12T17:30:00Z","v":728,"vw":324.736478},{"c":324.52,"h":324.66,"l":324.45,"n":125,"o":324.57,"t":"2026-10-12T17:45:00Z","v":1880,"vw":324.533887},{"c":324.28,"h":324.5799,"l":324.28,"n":33,"o":324.52,"t":"2026-10-12T18:00:00Z","v":1017,"vw":324.507783},{"c":323.92,"h":324.27,"l":323.92,"n":21,"o":324.24,"t":"2026-10-12T18:15:00Z","v":612,"vw":324.129555},{"c":323.9254,"h":323.98,"l":323.9254,"n":14,"o":323.98,"t":"2026-10-12T18:30:00Z","v":536,"vw":323.93661},{"c":323.74,"h":323.855,"l":323.4644,"n":30,"o":323.855,"t":"2026-10-12T18:45:00Z","v":2309,"vw":323.812389},{"c":323.64,"h":323.775,"l":323.5601,"n":56,"o":323.7,"t":"2026-10-12T19:00:00Z","v":1196,"vw":323.676019},{"c":323.5,"h":323.82,"l":323.5,"n":38,"o":323.76,"t":"2026-10-12T19:15:00Z","v":859,"vw":323.66532},{"c":323.6,"h":323.65,"l":323.52,"n":64,"o":323.63,"t":"2026-10-12T19:30:00Z","v":2380,"vw":323.614493},{"c":323.54,"h":323.85,"l":323.4601,"n":96,"o":323.505,"t":"2026-10-12T19:45:00Z","v":3580,"vw":323.514192},{"c":323.66,"h":323.66,"l":323.66,"n":13,"o":323.66,"t":"2026-10-12T20:00:00Z","v":220,"vw":323.66},{"c":322.74,"h":323,"l":322.74,"n":4,"o":323,"t":"2026-10-13T13:15:00Z","v":211,"vw":322.942073},{"c":322.86,"h":323.49,"l":322,"n":86,"o":323.19,"t":"2026-10-13T13:30:00Z","v":3085,"vw":322.896862},{"c":321.48,"h":322.81,"l":321.48,"n":62,"o":322.81,"t":"2026-10-13T13:45:00Z","v":1497,"vw":322.047941},{"c":321.6,"h":321.72,"l":321,"n":77,"o":321.2758,"t":"2026-10-13T14:00:00Z","v":2368,"vw":321.370871},{"c":321.005,"h":321.7447,"l":321.005,"n":52,"o":321.525,"t":"2026-10-13T14:15:00Z","v":2053,"vw":321.405763},{"c":320.78,"h":321.15,"l":320.78,"n":55,"o":321.065,"t":"2026-10-13T14:30:00Z","v":2930,"vw":321.101579},{"c":320.64,"h":320.91,"l":320.5,"n":31,"o":320.91,"t":"2026-10-13T14:45:00Z","v":1420,"vw":320.572591},{"c":320.36,"h":320.74,"l":320.195,"n":85,"o":320.55,"t":"2026-10-13T15:00:00Z","v":2936,"vw":320.526009},{"c":319.4,"h":320.29,"l":319.4,"n":84,"o":320.2401,"t":"2026-10-13T15:15:00Z","v":3273,"vw":319.811792},{"c":319.255,"h":319.41,"l":318.92,"n":169,"o":319.41,"t":"2026-10-13T15:30:00Z","v":5817,"vw":319.122042},{"c":319.755,"h":319.875,"l":319.015,"n":80,"o":319.2,"t":"2026-10-13T15:45:00Z","v":4207,"vw":319.645888},{"c":320.155,"h":320.155,"l":319.83,"n":55,"o":319.83,"t":"2026-10-13T16:00:00Z","v":2045,"vw":319.993346},{"c":320.7,"h":320.7,"l":320.33,"n":42,"o":320.33,"t":"2026-10-13T16:15:00Z","v":2248,"vw":320.515157},{"c":321.165,"h":321.25,"l":320.88,"n":50,"o":320.94,"t":"2026-10-13T16:30:00Z","v":2087,"vw":321.049343},{"c":320.98,"h":321.245,"l":320.98,"n":75,"o":321.245,"t":"2026-10-13T16:45:00Z","v":2410,"vw":321.106272},{"c":320.885,"h":320.9,"l":320.74,"n":15,"o":320.74,"t":"2026-10-13T17:00:00Z","v":450,"vw":320.82104},{"c":321.31,"h":321.335,"l":320.845,"n":75,"o":320.845,"t":"2026-10-13T17:15:00Z","v":4521,"vw":321.21297},{"c":321.63,"h":321.7799,"l":321.4,"n":34,"o":321.4,"t":"2026-10-13T17:30:00Z","v":1105,"vw":321.521343},{"c":321.29,"h":321.6,"l":321.285,"n":40,"o":321.575,"t":"2026-10-13T17:45:00Z","v":1614,"vw":321.452419},{"c":322.425,"h":322.545,"l":321.3487,"n":64,"o":321.3487,"t":"2026-10-13T18:00:00Z","v":2066,"vw":322.180149},{"c":322.7952,"h":322.83,"l":322.44,"n":46,"o":322.455,"t":"2026-10-13T18:15:00Z","v":1083,"vw":322.639044},{"c":322.765,"h":322.92,"l":322.715,"n":79,"o":322.8,"t":"2026-10-13T18:30:00Z","v":1301,"vw":322.790937},{"c":322.625,"h":322.825,"l":322.34,"n":88,"o":322.825,"t":"2026-10-13T18:45:00Z","v":1961,"vw":322.515768},{"c":323.34,"h":323.34,"l":322.465,"n":38,"o":322.55,"t":"2026-10-13T19:00:00Z","v":1672,"vw":322.699465},{"c":323.345,"h":323.5151,"l":323.285,"n":43,"o":323.32,"t":"2026-10-13T19:15:00Z","v":3129,"vw":323.38759},{"c":323.22,"h":323.55,"l":323.1175,"n":69,"o":323.55,"t":"2026-10-13T19:30:00Z","v":3547,"vw":323.244815},{"c":322.99,"h":323.37,"l":322.865,"n":180,"o":323.07,"t":"2026-10-13T19:45:00Z","v":5145,"vw":323.018545},{"c":322.96,"h":322.96,"l":322.96,"n":8,"o":322.96,"t":"2026-10-13T20:00:00Z","v":460,"vw":322.96},{"c":321.3,"h":322.645,"l":320.62,"n":119,"o":320.62,"t":"2026-10-14T13:30:00Z","v":5732,"vw":321.600645},{"c":320.86,"h":321.77,"l":320.79,"n":105,"o":321.745,"t":"2026-10-14T13:45:00Z","v":4489,"vw":321.171023},{"c":320.32,"h":320.915,"l":320.175,"n":400,"o":320.785,"t":"2026-10-14T14:00:00Z","v":18327,"vw":320.600406},{"c":319.94,"h":320.87,"l":319.785,"n":352,"o":320.32,"t":"2026-10-14T14:15:00Z","v":17724,"vw":320.429641},{"c":320.42,"h":320.66,"l":320.2413,"n":71,"o":320.47,"t":"2026-10-14T14:30:00Z","v":4494,"vw":320.492761},{"c":319.74,"h":320.05,"l":319.5,"n":47,"o":319.89,"t":"2026-10-14T14:45:00Z","v":2008,"vw":319.834298},{"c":319.35,"h":319.65,"l":319.25,"n":93,"o":319.63,"t":"2026-10-14T15:00:00Z","v":2252,"vw":319.437717},{"c":319.03,"h":319.55,"l":318.97,"n":86,"o":319.1908,"t":"2026-10-14T15:15:00Z","v":2026,"vw":319.378803},{"c":318.34,"h":319.335,"l":318.21,"n":100,"o":319.009,"t":"2026-10-14T15:30:00Z","v":4317,"vw":318.863297},{"c":318.5455,"h":318.6797,"l":318.24,"n":73,"o":318.315,"t":"2026-10-14T15:45:00Z","v":10336,"vw":318.359067},{"c":318.12,"h":318.71,"l":318.12,"n":95,"o":318.64,"t":"2026-10-14T16:00:00Z","v":8855,"vw":318.352176},{"c":318.04,"h":318.15,"l":317.7954,"n":91,"o":318,"t":"2026-10-14T16:15:00Z","v":3045,"vw":318.023993},{"c":318.38,"h":318.61,"l":318.1,"n":114,"o":318.1,"t":"2026-10-14T16:30:00Z","v":10968,"vw":318.376945},{"c":318.79,"h":318.8,"l":318.315,"n":98,"o":318.425,"t":"2026-10-14T16:45:00Z","v":11920,"vw":318.667571},{"c":318.53,"h":319.13,"l":318.53,"n":40,"o":319.05,"t":"2026-10-14T17:00:00Z","v":9461,"vw":318.929337},{"c":318.3199,"h":318.62,"l":318.3199,"n":42,"o":318.335,"t":"2026-10-14T17:15:00Z","v":1486,"vw":318.508322},{"c":318.05,"h":318.32,"l":317.88,"n":76,"o":318.31,"t":"2026-10-14T17:30:00Z","v":3423,"vw":318.115039},{"c":317.255,"h":317.98,"l":317.255,"n":173,"o":317.94,"t":"2026-10-14T17:45:00Z","v":4137,"vw":317.620218},{"c":317.415,"h":317.415,"l":316.79,"n":102,"o":317.185,"t":"2026-10-14T18:00:00Z","v":3784,"vw":317.105953},{"c":317.55,"h":317.62,"l":317.32,"n":90,"o":317.435,"t":"2026-10-14T18:15:00Z","v":2629,"vw":317.491195},{"c":317.755,"h":317.755,"l":317.47,"n":66,"o":317.58,"t":"2026-10-14T18:30:00Z","v":2149,"vw":317.598111},{"c":317.98,"h":317.98,"l":317.63,"n":43,"o":317.69,"t":"2026-10-14T18:45:00Z","v":3896,"vw":317.770916},{"c":318.2362,"h":318.28,"l":317.84,"n":72,"o":318,"t":"2026-10-14T19:00:00Z","v":2941,"vw":318.091766},{"c":318.61,"h":318.88,"l":318.19,"n":63,"o":318.2301,"t":"2026-10-14T19:15:00Z","v":2613,"vw":318.518135},{"c":319.0962,"h":319.2,"l":318.69,"n":58,"o":318.69,"t":"2026-10-14T19:30:00Z","v":1890,"vw":318.974},{"c":319.43,"h":319.43,"l":318.76,"n":165,"o":319.1075,"t":"2026-10-14T19:45:00Z","v":4860,"vw":319.073086},{"c":319.43,"h":319.43,"l":319.43,"n":9,"o":319.43,"t":"2026-10-14T20:00:00Z","v":944,"vw":319.43},{"c":317.35,"h":318.58,"l":316.57,"n":141,"o":318.58,"t":"2026-10-15T13:30:00Z","v":4727,"vw":318.072121},{"c":315.38,"h":316.78,"l":314.79,"n":168,"o":316,"t":"2026-10-15T13:45:00Z","v":6281,"vw":315.543171},{"c":317.08,"h":317.15,"l":315.3,"n":177,"o":315.3,"t":"2026-10-15T14:00:00Z","v":5179,"vw":316.585292},{"c":316.68,"h":317.39,"l":316.67,"n":148,"o":317.24,"t":"2026-10-15T14:15:00Z","v":6419,"vw":316.949883},{"c":317.98,"h":318.12,"l":316.83,"n":114,"o":316.83,"t":"2026-10-15T14:30:00Z","v":4982,"vw":317.352675},{"c":318.56,"h":318.56,"l":317.95,"n":80,"o":318.085,"t":"2026-10-15T14:45:00Z","v":3974,"vw":318.133328},{"c":319.33,"h":319.33,"l":318.68,"n":56,"o":318.911,"t":"2026-10-15T15:00:00Z","v":2534,"vw":318.951091},{"c":319.41,"h":319.85,"l":319.41,"n":36,"o":319.78,"t":"2026-10-15T15:15:00Z","v":983,"vw":319.645686},{"c":318.92,"h":319.12,"l":318.765,"n":76,"o":319.12,"t":"2026-10-15T15:30:00Z","v":2710,"vw":318.91964},{"c":318.745,"h":319.17,"l":318.42,"n":135,"o":319.0799,"t":"2026-10-15T15:45:00Z","v":9272,"vw":318.703815},{"c":318.41,"h":318.98,"l":318.34,"n":26,"o":318.98,"t":"2026-10-15T16:00:00Z","v":498,"vw":318.745134},{"c":318.5,"h":318.5,"l":318.26,"n":69,"o":318.3,"t":"2026-10-15T16:15:00Z","v":2417,"vw":318.392435},{"c":318.445,"h":318.595,"l":318.37,"n":49,"o":318.46,"t":"2026-10-15T16:30:00Z","v":2981,"vw":318.470383},{"c":318.55,"h":318.68,"l":318.27,"n":43,"o":318.66,"t":"2026-10-15T16:45:00Z","v":2376,"vw":318.371386},{"c":318.7599,"h":318.785,"l":318.4,"n":51,"o":318.56,"t":"2026-10-15T17:00:00Z","v":2818,"vw":318.575673},{"c":318.93,"h":319,"l":318.7101,"n":31,"o":318.74,"t":"2026-10-15T17:15:00Z","v":1311,"vw":318.835258},{"c":319.2776,"h":319.2776,"l":318.8104,"n":34,"o":318.8104,"t":"2026-10-15T17:30:00Z","v":1702,"vw":319.083131},{"c":319.4,"h":319.4,"l":319.03,"n":34,"o":319.09,"t":"2026-10-15T17:45:00Z","v":935,"vw":319.218655},{"c":318.84,"h":319.43,"l":318.76,"n":52,"o":319.43,"t":"2026-10-15T18:00:00Z","v":2207,"vw":319.151204},{"c":319.1,"h":319.26,"l":318.95,"n":70,"o":318.95,"t":"2026-10-15T18:15:00Z","v":4060,"vw":319.148214},{"c":319.16,"h":319.4,"l":319,"n":56,"o":319.31,"t":"2026-10-15T18:30:00Z","v":1904,"vw":319.246896},{"c":319.47,"h":319.52,"l":319.28,"n":35,"o":319.28,"t":"2026-10-15T18:45:00Z","v":767,"vw":319.432736},{"c":320.46,"h":320.47,"l":319.58,"n":87,"o":319.58,"t":"2026-10-15T19:00:00Z","v":3261,"vw":320.068883},{"c":320.71,"h":320.89,"l":320.471,"n":67,"o":320.471,"t":"2026-10-15T19:15:00Z","v":2729,"vw":320.668772},{"c":321.125,"h":321.26,"l":320.655,"n":58,"o":320.68,"t":"2026-10-15T19:30:00Z","v":5059,"vw":320.990836},{"c":321.345,"h":321.48,"l":320.63,"n":144,"o":321.16,"t":"2026-10-15T19:45:00Z","v":4492,"vw":321.21544},{"c":321.23,"h":321.23,"l":321.23,"n":13,"o":321.23,"t":"2026-10-15T20:00:00Z","v":360,"vw":321.23},{"c":321.5,"h":321.5,"l":321.5,"n":1,"o":321.5,"t":"2026-10-15T22:45:00Z","v":100,"vw":321.5},{"c":324.24,"h":324.24,"l":321.5,"n":113,"o":321.99,"t":"2026-10-16T13:30:00Z","v":6071,"vw":322.25723},{"c":324.27,"h":324.6,"l":324.0294,"n":75,"o":324.25,"t":"2026-10-16T13:45:00Z","v":2715,"vw":324.277736},{"c":323.445,"h":324.505,"l":323.4,"n":82,"o":324.4713,"t":"2026-10-16T14:00:00Z","v":5389,"vw":323.986174},{"c":323.96,"h":323.96,"l":322.834,"n":76,"o":323.24,"t":"2026-10-16T14:15:00Z","v":5170,"vw":323.212746},{"c":324.09,"h":324.27,"l":323.9,"n":66,"o":324.01,"t":"2026-10-16T14:30:00Z","v":4009,"vw":324.070362},{"c":323.71,"h":324.05,"l":323.615,"n":64,"o":323.675,"t":"2026-10-16T14:45:00Z","v":4108,"vw":323.793336},{"c":322.09,"h":323.55,"l":322.09,"n":365,"o":323.34,"t":"2026-10-16T15:00:00Z","v":16849,"vw":322.371085},{"c":321.92,"h":322.43,"l":321.54,"n":719,"o":322.095,"t":"2026-10-16T15:15:00Z","v":34346,"vw":322.014601},{"c":321.38,"h":322.03,"l":321.38,"n":34,"o":322.03,"t":"2026-10-16T15:30:00Z","v":1676,"vw":321.65037},{"c":320.915,"h":321.71,"l":320.915,"n":72,"o":321.39,"t":"2026-10-16T15:45:00Z","v":4483,"vw":321.419056},{"c":321.73,"h":321.73,"l":320.725,"n":128,"o":320.915,"t":"2026-10-16T16:00:00Z","v":9495,"vw":321.419555},{"c":321.19,"h":321.92,"l":321.19,"n":79,"o":321.81,"t":"2026-10-16T16:15:00Z","v":19464,"vw":321.439805},{"c":321.19,"h":321.32,"l":321.02,"n":42,"o":321.15,"t":"2026-10-16T16:30:00Z","v":2636,"vw":321.147725},{"c":320.63,"h":320.77,"l":320.62,"n":25,"o":320.7067,"t":"2026-10-16T16:45:00Z","v":1991,"vw":320.721612},{"c":320.18,"h":320.66,"l":320,"n":131,"o":320.66,"t":"2026-10-16T17:00:00Z","v":5509,"vw":320.232489},{"c":320.45,"h":320.53,"l":319.73,"n":673,"o":320.19,"t":"2026-10-16T17:15:00Z","v":31402,"vw":320.099826},{"c":321.3,"h":321.345,"l":320.31,"n":565,"o":320.45,"t":"2026-10-16T17:30:00Z","v":23888,"vw":320.680704},{"c":320.0351,"h":321.3,"l":320.0351,"n":131,"o":321.3,"t":"2026-10-16T17:45:00Z","v":2588,"vw":320.732576},{"c":319.84,"h":320.03,"l":319.66,"n":139,"o":319.99,"t":"2026-10-16T18:00:00Z","v":7191,"vw":319.89821},{"c":319.53,"h":320.09,"l":319.3,"n":172,"o":319.86,"t":"2026-10-16T18:15:00Z","v":6926,"vw":319.837183},{"c":319.66,"h":319.9,"l":319.24,"n":571,"o":319.43,"t":"2026-10-16T18:30:00Z","v":25035,"vw":319.588847},{"c":319.64,"h":319.88,"l":319.51,"n":93,"o":319.81,"t":"2026-10-16T18:45:00Z","v":2324,"vw":319.70626},{"c":319.77,"h":319.77,"l":319.12,"n":108,"o":319.63,"t":"2026-10-16T19:00:00Z","v":2032,"vw":319.464395},{"c":320.07,"h":320.18,"l":319.44,"n":1189,"o":319.98,"t":"2026-10-16T19:15:00Z","v":71095,"vw":319.886164},{"c":319.89,"h":320.32,"l":319.72,"n":1510,"o":320.12,"t":"2026-10-16T19:30:00Z","v":84912,"vw":319.965442},{"c":320.39,"h":320.645,"l":319.905,"n":172,"o":319.905,"t":"2026-10-16T19:45:00Z","v":5848,"vw":320.331275},{"c":318.11,"h":320.51,"l":318.11,"n":11,"o":320.51,"t":"2026-10-16T20:00:00Z","v":421,"vw":320.090583},{"c":319.51,"h":321.72,"l":319.51,"n":183,"o":321.52,"t":"2026-10-19T13:30:00Z","v":9268,"vw":321.044558},{"c":318.77,"h":319.78,"l":318.77,"n":117,"o":319.52,"t":"2026-10-19T13:45:00Z","v":4666,"vw":319.45808},{"c":318.97,"h":319.155,"l":318.65,"n":74,"o":318.94,"t":"2026-10-19T14:00:00Z","v":4347,"vw":318.962783},{"c":319.38,"h":319.99,"l":319.325,"n":111,"o":319.6,"t":"2026-10-19T14:15:00Z","v":4946,"vw":319.670808},{"c":318.6,"h":319.2,"l":318.445,"n":76,"o":319.2,"t":"2026-10-19T14:30:00Z","v":2027,"vw":318.655852},{"c":319.185,"h":319.35,"l":318.83,"n":61,"o":318.9529,"t":"2026-10-19T14:45:00Z","v":4384,"vw":319.060007},{"c":319.955,"h":319.955,"l":319.34,"n":69,"o":319.395,"t":"2026-10-19T15:00:00Z","v":7950,"vw":319.783448},{"c":320.96,"h":321,"l":320.135,"n":67,"o":320.2,"t":"2026-10-19T15:15:00Z","v":2551,"vw":320.647002},{"c":320.75,"h":320.9399,"l":320.66,"n":25,"o":320.75,"t":"2026-10-19T15:30:00Z","v":895,"vw":320.747951},{"c":320.565,"h":320.76,"l":320.56,"n":71,"o":320.67,"t":"2026-10-19T15:45:00Z","v":3721,"vw":320.657344},{"c":319.83,"h":320.19,"l":319.63,"n":26,"o":320.19,"t":"2026-10-19T16:00:00Z","v":1430,"vw":319.912786},{"c":319.875,"h":319.93,"l":319.6601,"n":31,"o":319.8001,"t":"2026-10-19T16:15:00Z","v":1662,"vw":319.814722},{"c":319.73,"h":319.83,"l":319.485,"n":43,"o":319.83,"t":"2026-10-19T16:30:00Z","v":2334,"vw":319.625643},{"c":319.38,"h":319.73,"l":319.38,"n":26,"o":319.73,"t":"2026-10-19T16:45:00Z","v":1212,"vw":319.563197},{"c":319.28,"h":319.44,"l":319.19,"n":25,"o":319.44,"t":"2026-10-19T17:00:00Z","v":1051,"vw":319.288501},{"c":319.19,"h":319.45,"l":319.19,"n":58,"o":319.298,"t":"2026-10-19T17:15:00Z","v":2737,"vw":319.260318},{"c":319.38,"h":319.42,"l":319.075,"n":89,"o":319.195,"t":"2026-10-19T17:30:00Z","v":11013,"vw":319.207732},{"c":319.26,"h":319.34,"l":318.94,"n":145,"o":319.27,"t":"2026-10-19T17:45:00Z","v":2844,"vw":319.079592},{"c":319.5463,"h":319.5463,"l":319.2101,"n":48,"o":319.325,"t":"2026-10-19T18:00:00Z","v":3348,"vw":319.366488},{"c":319.38,"h":319.5994,"l":319.335,"n":36,"o":319.48,"t":"2026-10-19T18:15:00Z","v":1662,"vw":319.448788},{"c":319.15,"h":319.26,"l":319,"n":51,"o":319.25,"t":"2026-10-19T18:30:00Z","v":2965,"vw":319.183024},{"c":319.24,"h":319.37,"l":319.1315,"n":53,"o":319.3,"t":"2026-10-19T18:45:00Z","v":2262,"vw":319.237769},{"c":319.3163,"h":319.4,"l":319.245,"n":49,"o":319.36,"t":"2026-10-19T19:00:00Z","v":1777,"vw":319.341373},{"c":319.835,"h":320.06,"l":319.36,"n":53,"o":319.42,"t":"2026-10-19T19:15:00Z","v":1942,"vw":319.642354},{"c":319.6,"h":319.74,"l":319.47,"n":34,"o":319.66,"t":"2026-10-19T19:30:00Z","v":1081,"vw":319.589803},{"c":318.68,"h":319.29,"l":318.58,"n":166,"o":319.29,"t":"2026-10-19T19:45:00Z","v":4642,"vw":318.841086},{"c":318.66,"h":318.66,"l":318.66,"n":10,"o":318.66,"t":"2026-10-19T20:00:00Z","v":396,"vw":318.66},{"c":316.63,"h":316.63,"l":316.63,"n":6,"o":316.63,"t":"2026-10-20T13:15:00Z","v":214,"vw":316.63},{"c":317.035,"h":317.53,"l":316.3,"n":296,"o":316.695,"t":"2026-10-20T13:30:00Z","v":19132,"vw":316.909435},{"c":318.37,"h":318.37,"l":316.3,"n":176,"o":316.76,"t":"2026-10-20T13:45:00Z","v":9401,"vw":317.18265},{"c":317.62,"h":318.63,"l":317.62,"n":157,"o":318.53,"t":"2026-10-20T14:00:00Z","v":7923,"vw":318.234351},{"c":320.83,"h":320.83,"l":317.56,"n":201,"o":317.99,"t":"2026-10-20T14:15:00Z","v":14817,"vw":318.77812},{"c":321.28,"h":321.685,"l":320.25,"n":225,"o":321.34,"t":"2026-10-20T14:30:00Z","v":15378,"vw":320.997432},{"c":321.24,"h":321.7001,"l":321.05,"n":108,"o":321.44,"t":"2026-10-20T14:45:00Z","v":5815,"vw":321.350254},{"c":318.88,"h":321.43,"l":318.655,"n":96,"o":321.43,"t":"2026-10-20T15:00:00Z","v":3336,"vw":320.081189},{"c":319.07,"h":319.3199,"l":318.83,"n":70,"o":318.83,"t":"2026-10-20T15:15:00Z","v":2183,"vw":319.111794},{"c":318.95,"h":319.03,"l":318.46,"n":60,"o":319.03,"t":"2026-10-20T15:30:00Z","v":2586,"vw":318.699631},{"c":318.74,"h":319.015,"l":318.33,"n":53,"o":318.9,"t":"2026-10-20T15:45:00Z","v":1869,"vw":318.744628},{"c":318.56,"h":318.99,"l":318.56,"n":61,"o":318.8523,"t":"2026-10-20T16:00:00Z","v":3411,"vw":318.773458},{"c":318.605,"h":318.72,"l":318.07,"n":124,"o":318.695,"t":"2026-10-20T16:15:00Z","v":6014,"vw":318.441219},{"c":318.6644,"h":318.9336,"l":318.63,"n":48,"o":318.65,"t":"2026-10-20T16:30:00Z","v":2137,"vw":318.796436},{"c":317.93,"h":319.07,"l":317.8,"n":61,"o":318.71,"t":"2026-10-20T16:45:00Z","v":2025,"vw":318.400128},{"c":317.87,"h":318.25,"l":317.87,"n":48,"o":318.245,"t":"2026-10-20T17:00:00Z","v":1627,"vw":318.056396},{"c":318.36,"h":318.36,"l":317.798,"n":127,"o":317.945,"t":"2026-10-20T17:15:00Z","v":7570,"vw":318.048054},{"c":318.8851,"h":318.9212,"l":318.46,"n":68,"o":318.46,"t":"2026-10-20T17:30:00Z","v":2443,"vw":318.588817},{"c":318.79,"h":319.0036,"l":318.72,"n":138,"o":318.89,"t":"2026-10-20T17:45:00Z","v":2163,"vw":318.833512},{"c":318.84,"h":318.885,"l":318.74,"n":63,"o":318.85,"t":"2026-10-20T18:00:00Z","v":5730,"vw":318.807895},{"c":318.94,"h":319.13,"l":318.85,"n":74,"o":319.055,"t":"2026-10-20T18:15:00Z","v":4202,"vw":319.055808},{"c":318.61,"h":319.1032,"l":318.61,"n":44,"o":318.925,"t":"2026-10-20T18:30:00Z","v":1753,"vw":318.864129},{"c":318.91,"h":319.11,"l":318.69,"n":35,"o":318.69,"t":"2026-10-20T18:45:00Z","v":2560,"vw":318.994257},{"c":319.2114,"h":319.52,"l":319.07,"n":88,"o":319.1,"t":"2026-10-20T19:00:00Z","v":4014,"vw":319.359924},{"c":319.15,"h":319.29,"l":318.94,"n":46,"o":319.1948,"t":"2026-10-20T19:15:00Z","v":1874,"vw":319.122523},{"c":318.76,"h":319.1,"l":318.505,"n":74,"o":319.07,"t":"2026-10-20T19:30:00Z","v":3640,"vw":318.754465},{"c":319.09,"h":319.35,"l":318.93,"n":126,"o":318.93,"t":"2026-10-20T19:45:00Z","v":6334,"vw":319.076644},{"c":319.09,"h":319.09,"l":319.09,"n":9,"o":319.09,"t":"2026-10-20T20:00:00Z","v":351,"vw":319.09},{"c":321.37,"h":321.37,"l":321.37,"n":1,"o":321.37,"t":"2026-10-20T21:15:00Z","v":50,"vw":321.37},{"c":322.1,"h":322.26,"l":321.43,"n":105,"o":321.96,"t":"2026-10-21T13:30:00Z","v":4584,"vw":321.829416},{"c":322.255,"h":323,"l":322.0801,"n":80,"o":322.33,"t":"2026-10-21T13:45:00Z","v":5043,"vw":322.618882},{"c":321.9,"h":322.25,"l":321.18,"n":103,"o":322.25,"t":"2026-10-21T14:00:00Z","v":4340,"vw":321.615313},{"c":320.9051,"h":321.51,"l":320.9,"n":82,"o":321.415,"t":"2026-10-21T14:15:00Z","v":3716,"vw":321.255772},{"c":320.925,"h":321.265,"l":320.82,"n":68,"o":320.96,"t":"2026-10-21T14:30:00Z","v":2803,"vw":320.976265},{"c":321.05,"h":321.85,"l":321.05,"n":40,"o":321.305,"t":"2026-10-21T14:45:00Z","v":1356,"vw":321.542428},{"c":321.07,"h":321.4101,"l":320.76,"n":58,"o":320.76,"t":"2026-10-21T15:00:00Z","v":3340,"vw":321.208497},{"c":321.52,"h":321.655,"l":320.99,"n":63,"o":320.99,"t":"2026-10-21T15:15:00Z","v":3131,"vw":321.286821},{"c":321.7,"h":322.03,"l":321.56,"n":27,"o":321.56,"t":"2026-10-21T15:30:00Z","v":796,"vw":321.818377},{"c":321.965,"h":322.035,"l":321.82,"n":89,"o":321.91,"t":"2026-10-21T15:45:00Z","v":5281,"vw":321.93293},{"c":321.7428,"h":322.05,"l":321.71,"n":124,"o":321.87,"t":"2026-10-21T16:00:00Z","v":8264,"vw":321.882785},{"c":321.7,"h":322.04,"l":321.6125,"n":66,"o":322.005,"t":"2026-10-21T16:15:00Z","v":3034,"vw":321.754409},{"c":322.15,"h":323.18,"l":321.61,"n":143,"o":321.76,"t":"2026-10-21T16:30:00Z","v":7999,"vw":322.215582},{"c":322.095,"h":322.31,"l":321.98,"n":55,"o":322.31,"t":"2026-10-21T16:45:00Z","v":2741,"vw":322.180832},{"c":322.37,"h":322.455,"l":321.92,"n":40,"o":322.11,"t":"2026-10-21T17:00:00Z","v":22490,"vw":322.314562},{"c":322.4677,"h":322.4677,"l":322.2928,"n":35,"o":322.31,"t":"2026-10-21T17:15:00Z","v":1528,"vw":322.403325},{"c":322.63,"h":322.72,"l":322.34,"n":83,"o":322.42,"t":"2026-10-21T17:30:00Z","v":4054,"vw":322.495967},{"c":322.61,"h":322.69,"l":322.52,"n":40,"o":322.52,"t":"2026-10-21T17:45:00Z","v":1961,"vw":322.64408},{"c":322.74,"h":322.74,"l":322.47,"n":34,"o":322.48,"t":"2026-10-21T18:00:00Z","v":1741,"vw":322.612521},{"c":322.55,"h":322.84,"l":322.37,"n":43,"o":322.84,"t":"2026-10-21T18:15:00Z","v":1703,"vw":322.711755},{"c":322.52,"h":322.72,"l":322.52,"n":29,"o":322.53,"t":"2026-10-21T18:30:00Z","v":2048,"vw":322.592638},{"c":321.06,"h":322.6122,"l":320.99,"n":108,"o":322.6122,"t":"2026-10-21T18:45:00Z","v":4977,"vw":321.845264},{"c":320.58,"h":320.92,"l":320.14,"n":82,"o":320.9,"t":"2026-10-21T19:00:00Z","v":4454,"vw":320.549963},{"c":321.49,"h":321.49,"l":320.805,"n":68,"o":320.82,"t":"2026-10-21T19:15:00Z","v":3842,"vw":321.145009},{"c":321.465,"h":321.6,"l":321.31,"n":57,"o":321.54,"t":"2026-10-21T19:30:00Z","v":1908,"vw":321.438301},{"c":321.9,"h":321.93,"l":321.5,"n":111,"o":321.74,"t":"2026-10-21T19:45:00Z","v":4446,"vw":321.790914},{"c":321.89,"h":321.89,"l":321.89,"n":8,"o":321.89,"t":"2026-10-21T20:00:00Z","v":279,"vw":321.89},{"c":319,"h":319,"l":319,"n":1,"o":319,"t":"2026-10-22T11:00:00Z","v":100,"vw":319},{"c":316.62,"h":319.65,"l":316.59,"n":195,"o":318.5,"t":"2026-10-22T13:30:00Z","v":9205,"vw":318.343042},{"c":317.48,"h":317.64,"l":316.31,"n":153,"o":316.32,"t":"2026-10-22T13:45:00Z","v":6931,"vw":316.93606},{"c":317.57,"h":318.17,"l":317.01,"n":189,"o":317.94,"t":"2026-10-22T14:00:00Z","v":10616,"vw":317.41137},{"c":315.15,"h":317.8,"l":315,"n":192,"o":317.39,"t":"2026-10-22T14:15:00Z","v":6830,"vw":316.827189},{"c":315.76,"h":315.76,"l":314.89,"n":78,"o":315.07,"t":"2026-10-22T14:30:00Z","v":4078,"vw":315.269541},{"c":316.78,"h":316.78,"l":315.7347,"n":137,"o":316.11,"t":"2026-10-22T14:45:00Z","v":7210,"vw":316.180726},{"c":315.49,"h":316.39,"l":315.49,"n":180,"o":316.39,"t":"2026-10-22T15:00:00Z","v":14982,"vw":315.799161},{"c":316.23,"h":317.14,"l":315.57,"n":266,"o":315.57,"t":"2026-10-22T15:15:00Z","v":36975,"vw":316.701388},{"c":316.34,"h":316.69,"l":316.01,"n":132,"o":316.3,"t":"2026-10-22T15:30:00Z","v":5950,"vw":316.340559},{"c":317.29,"h":317.43,"l":316.33,"n":174,"o":316.36,"t":"2026-10-22T15:45:00Z","v":9151,"vw":316.806835},{"c":317.665,"h":317.665,"l":316.96,"n":100,"o":317.29,"t":"2026-10-22T16:00:00Z","v":12315,"vw":317.360759},{"c":317.71,"h":317.97,"l":317.66,"n":131,"o":317.665,"t":"2026-10-22T16:15:00Z","v":11329,"vw":317.875803},{"c":316.86,"h":317.665,"l":316.74,"n":60,"o":317.665,"t":"2026-10-22T16:30:00Z","v":1945,"vw":317.135054},{"c":317.41,"h":317.41,"l":316.46,"n":51,"o":316.93,"t":"2026-10-22T16:45:00Z","v":2326,"vw":316.817409},{"c":317.075,"h":317.53,"l":316.93,"n":52,"o":317.41,"t":"2026-10-22T17:00:00Z","v":2596,"vw":317.073227},{"c":317.2,"h":317.33,"l":316.95,"n":24,"o":317.035,"t":"2026-10-22T17:15:00Z","v":843,"vw":317.14962},{"c":317.05,"h":317.36,"l":316.9,"n":30,"o":317.36,"t":"2026-10-22T17:30:00Z","v":868,"vw":317.085666},{"c":317.03,"h":317.03,"l":316.7,"n":97,"o":316.9595,"t":"2026-10-22T17:45:00Z","v":1316,"vw":316.861753},{"c":316.6299,"h":316.94,"l":315.9,"n":73,"o":316.94,"t":"2026-10-22T18:00:00Z","v":2751,"vw":316.308378},{"c":316.7,"h":317.07,"l":316.55,"n":20,"o":316.9116,"t":"2026-10-22T18:15:00Z","v":2646,"vw":316.907184},{"c":316.65,"h":316.79,"l":316.4701,"n":51,"o":316.58,"t":"2026-10-22T18:30:00Z","v":12537,"vw":316.62364},{"c":316.79,"h":316.88,"l":316.59,"n":73,"o":316.87,"t":"2026-10-22T18:45:00Z","v":2785,"vw":316.761298},{"c":317.04,"h":317.04,"l":316.235,"n":91,"o":316.5,"t":"2026-10-22T19:00:00Z","v":3349,"vw":316.824304},{"c":317.36,"h":317.62,"l":317.1333,"n":106,"o":317.2,"t":"2026-10-22T19:15:00Z","v":3281,"vw":317.403555},{"c":317.61,"h":317.78,"l":317.3,"n":95,"o":317.62,"t":"2026-10-22T19:30:00Z","v":2032,"vw":317.50156},{"c":318.52,"h":318.88,"l":317.51,"n":163,"o":317.67,"t":"2026-10-22T19:45:00Z","v":5028,"vw":318.289998},{"c":318.48,"h":318.48,"l":318.48,"n":10,"o":318.48,"t":"2026-10-22T20:00:00Z","v":654,"vw":318.48},{"c":318.48,"h":318.48,"l":318.48,"n":1,"o":318.48,"t":"2026-10-22T20:30:00Z","v":41,"vw":318.48}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1694247486880027,"strike":355.37168342079985,"iv":0.2848992955127508,"gamma":0.006875929053809159,"theta":-0.0812325199439011,"vega":0.15730646995010347,"rho":0.022442149478199336,"breakevenPct":11.950862901748248},{"delta":0.15,"premium":1.5471501488759922,"strike":342.5712462781002,"iv":0.22943550308334507,"gamma":0.011378437089050128,"theta":-0.08822015539143403,"vega":0.20865965077791437,"rho":0.03353965302423798,"breakevenPct":8.050237511610193},{"delta":0.2,"premium":2.0557690386531995,"strike":336.61859134455665,"iv":0.21089144240992047,"gamma":0.014786387620781495,"theta":-0.09775269939493214,"vega":0.2502444135003841,"rho":0.04512734896318614,"breakevenPct":6.34085668902595},{"delta":0.25,"premium":2.6963291139240506,"strike":332.9240506329114,"iv":0.20606379746835443,"gamma":0.017087088607594936,"theta":-0.10878278481012658,"vega":0.2831648101265823,"rho":0.05680430562292924,"breakevenPct":5.381932851932749},{"delta":0.3,"premium":3.3839379600420605,"strike":329.80021030494214,"iv":0.2037441640378549,"gamma":0.018999894847528915,"theta":-0.11941146161934806,"vega":0.31167455310199793,"rho":0.06843012670831594,"breakevenPct":4.6169769734313615},{"delta":0.35,"premium":4.159437434279705,"strike":327.1713985278654,"iv":0.20169369085173502,"gamma":0.020314300736067298,"theta":-0.12614121976866458,"vega":0.329760778128286,"rho":0.08012643691651886,"breakevenPct":4.0350527386790676},{"delta":0.4,"premium":5.016908431550318,"strike":324.6056210335449,"iv":0.20141187669990934,"gamma":0.021321124206708973,"theta":-0.13321441523118768,"vega":0.34575693563009974,"rho":0.09183609367709057,"breakevenPct":3.498659088512681},{"delta":0.45,"premium":6.26350861287398,"strike":322.33907524932005,"iv":0.20952611060743428,"gamma":0.020867815049864007,"theta":-0.14191795104261107,"vega":0.3518312783318223,"rho":0.10360910820925202,"breakevenPct":3.1784048801161795},{"delta":0.5,"premium":7.510108794197642,"strike":320.0725294650952,"iv":0.2176403445149592,"gamma":0.02041450589301904,"theta":-0.15062148685403445,"vega":0.35790562103354484,"rho":0.11538212274141349,"breakevenPct":2.8581506717196783},{"delta":0.55,"premium":8.761187438665358,"strike":317.6251226692836,"iv":0.21680755642787047,"gamma":0.020162512266928362,"theta":-0.14961756624141315,"vega":0.3523527968596663,"rho":0.12710724635269635,"breakevenPct":2.4825138495192687},{"delta":0.6,"premium":10.01241413150147,"strike":315.1717369970559,"iv":0.21567899901864573,"gamma":0.019917173699705595,"theta":-0.1482927379784102,"vega":0.34641560353287537,"rho":0.1388307867930411,"breakevenPct":2.1050461971104664},{"delta":0.65,"premium":12.030795847750865,"strike":312.318339100346,"iv":0.22343044982698962,"gamma":0.018398269896193774,"theta":-0.14798546712802768,"vega":0.3302318339100346,"rho":0.15026834707800038,"breakevenPct":1.8428582479580733},{"delta":0.7,"premium":14.13880597014925,"strike":309.3905472636816,"iv":0.23045597014925373,"gamma":0.01678308457711443,"theta":-0.14605696517412936,"vega":0.31118805970149255,"rho":0.16165619433132064,"breakevenPct":1.58545379107976},{"delta":0.75,"premium":16.377611940298507,"strike":306.28109452736317,"iv":0.23176194029850747,"gamma":0.015166169154228856,"theta":-0.13716393034825872,"vega":0.28357611940298505,"rho":0.17292841472008075,"breakevenPct":1.3120781423202958},{"delta":0.8,"premium":21.230919220055718,"strike":300.90529247910865,"iv":0.26292841225626745,"gamma":0.01187938718662952,"theta":-0.13865933147632314,"vega":0.2509894150417827,"rho":0.18257811578136296,"breakevenPct":1.1480192474140754},{"delta":0.85,"premium":25.619005847953215,"strike":295.7602339181287,"iv":0.2733461988304094,"gamma":0.00943450292397661,"theta":-0.12462163742690059,"vega":0.20865087719298248,"rho":0.1923501498858833,"breakevenPct":0.9103365253962123},{"delta":0.9,"premium":29.401548269581063,"strike":291.1566484517304,"iv":0.2632386156648452,"gamma":0.00733205828779599,"theta":-0.09883989071038247,"vega":0.1562409836065573,"rho":0.20251064198979832,"breakevenPct":0.6525360215120176}],"put":[{"delta":0.1,"premium":1.3623832553109627,"strike":286.7823787231704,"iv":0.3103546950564715,"gamma":0.00632687322354375,"theta":-0.08001087807167157,"vega":0.15713875615726347,"rho":-0.028232517994877415,"breakevenPct":10.380559071885404},{"delta":0.15,"premium":1.9691314553990606,"strike":296.0172143974961,"iv":0.2700599374021909,"gamma":0.009527230046948356,"theta":-0.09173708920187792,"vega":0.2080300469483568,"rho":-0.041846878972402385,"breakevenPct":7.671413293739956},{"delta":0.2,"premium":2.9080985915492956,"strike":299.92957746478874,"iv":0.27913661971830983,"gamma":0.011170422535211267,"theta":-0.11380281690140845,"vega":0.25122253521126764,"rho":-0.05565747731919211,"breakevenPct":6.737792365850474},{"delta":0.25,"premium":3.6096613545816734,"strike":304.89043824701196,"iv":0.25973824701195214,"gamma":0.013645219123505976,"theta":-0.11879701195219124,"vega":0.28525498007968125,"rho":-0.06949232237886846,"breakevenPct":5.400409164647619},{"delta":0.3,"premium":4.455310693641619,"strike":308.53323699421964,"iv":0.25074956647398844,"gamma":0.015395953757225434,"theta":-0.12349320809248555,"vega":0.31087398843930636,"rho":-0.08325830471987555,"breakevenPct":4.522128139733104},{"delta":0.35,"premium":5.529771428571428,"strike":311.69714285714286,"iv":0.24927051428571428,"gamma":0.01643942857142857,"theta":-0.12950708571428574,"vega":0.3304664,"rho":-0.09702520746653186,"breakevenPct":3.8660602145907412},{"delta":0.4,"premium":6.758342857142858,"strike":314.5542857142857,"iv":0.2527562285714286,"gamma":0.017010857142857144,"theta":-0.13642137142857144,"vega":0.3460664,"rho":-0.11079380492991645,"breakevenPct":3.3547026949438425},{"delta":0.45,"premium":7.806369785794814,"strike":317.3788049605412,"iv":0.24544994363021422,"gamma":0.01790879368658399,"theta":-0.1331229988726043,"vega":0.353067305524239,"rho":-0.12450989936052215,"breakevenPct":2.7968992794692524},{"delta":0.5,"premium":8.812617702448211,"strike":320.1647834274953,"iv":0.23591346516007533,"gamma":0.0188560263653484,"theta":-0.12748267419962334,"vega":0.3577078154425612,"rho":-0.1382058964987437,"breakevenPct":2.238079086584067},{"delta":0.55,"premium":9.707156308851225,"strike":322.5188323917138,"iv":0.22324868173258003,"gamma":0.019656403013182677,"theta":-0.11580659133709979,"vega":0.35210517890772125,"rho":-0.15176381600083472,"breakevenPct":1.7798052992770288},{"delta":0.6,"premium":10.601694915254235,"strike":324.8728813559322,"iv":0.21058389830508475,"gamma":0.02045677966101695,"theta":-0.10413050847457628,"vega":0.34650254237288136,"rho":-0.16532173550292567,"breakevenPct":1.321531511969992},{"delta":0.65,"premium":12.831310679611649,"strike":327.87014563106794,"iv":0.21799381067961165,"gamma":0.018892718446601942,"theta":-0.10040024271844661,"vega":0.3305290048543689,"rho":-0.17934975979889062,"breakevenPct":1.080496435739667},{"delta":0.7,"premium":15.089332538736587,"strike":330.8879618593564,"iv":0.2232185935637664,"gamma":0.01729153754469607,"theta":-0.09403313468414783,"vega":0.31078402860548276,"rho":-0.19339860185262067,"breakevenPct":0.8419274928975844},{"delta":0.75,"premium":17.234743742550656,"strike":333.8676996424315,"iv":0.2205964243146603,"gamma":0.015920858164481525,"theta":-0.0803859356376639,"vega":0.2835492252681764,"rho":-0.20743326968590856,"breakevenPct":0.5799560726322577},{"delta":0.8,"premium":23.366518847006652,"strike":340.42128603104214,"iv":0.2563150776053215,"gamma":0.012131485587583148,"theta":-0.08099401330376939,"vega":0.2510824833702882,"rho":-0.22400656918670822,"breakevenPct":0.4475109319155184},{"delta":0.85,"premium":28.09396378269617,"strike":345.8752515090543,"iv":0.2616696177062374,"gamma":0.0099148893360161,"theta":-0.062108651911468846,"vega":0.20853501006036224,"rho":-0.23985212572208492,"breakevenPct":0.21938968652408095},{"delta":0.9,"premium":38.51077844311377,"strike":356.8862275449102,"iv":0.29619640718562873,"gamma":0.006585029940119761,"theta":-0.045359281437125754,"vega":0.1573814371257485,"rho":-0.25996928446470935,"breakevenPct":0.03756616382908555}]},"raw":{"call":[{"delta":0.1,"premium":1.1694247486880027,"strike":355.37168342079985,"iv":0.2848992955127508,"gamma":0.006875929053809159,"theta":-0.0812325199439011,"vega":0.15730646995010347,"rho":0.022442149478199336,"breakevenPct":11.950862901748248},{"delta":0.15,"premium":1.5471501488759922,"strike":342.5712462781002,"iv":0.22943550308334507,"gamma":0.011378437089050128,"theta":-0.08822015539143403,"vega":0.20865965077791437,"rho":0.03353965302423798,"breakevenPct":8.050237511610193},{"delta":0.2,"premium":2.0557690386531995,"strike":336.61859134455665,"iv":0.21089144240992047,"gamma":0.014786387620781495,"theta":-0.09775269939493214,"vega":0.2502444135003841,"rho":0.04512734896318614,"breakevenPct":6.34085668902595},{"delta":0.25,"premium":2.6963291139240506,"strike":332.9240506329114,"iv":0.20606379746835443,"gamma":0.017087088607594936,"theta":-0.10878278481012658,"vega":0.2831648101265823,"rho":0.05680430562292924,"breakevenPct":5.381932851932749},{"delta":0.3,"premium":3.3839379600420605,"strike":329.80021030494214,"iv":0.2037441640378549,"gamma":0.018999894847528915,"theta":-0.11941146161934806,"vega":0.31167455310199793,"rho":0.06843012670831594,"breakevenPct":4.6169769734313615},{"delta":0.35,"premium":4.159437434279705,"strike":327.1713985278654,"iv":0.20169369085173502,"gamma":0.020314300736067298,"theta":-0.12614121976866458,"vega":0.329760778128286,"rho":0.08012643691651886,"breakevenPct":4.0350527386790676},{"delta":0.4,"premium":5.016908431550318,"strike":324.6056210335449,"iv":0.20141187669990934,"gamma":0.021321124206708973,"theta":-0.13321441523118768,"vega":0.34575693563009974,"rho":0.09183609367709057,"breakevenPct":3.498659088512681},{"delta":0.45,"premium":6.26350861287398,"strike":322.33907524932005,"iv":0.20952611060743428,"gamma":0.020867815049864007,"theta":-0.14191795104261107,"vega":0.3518312783318223,"rho":0.10360910820925202,"breakevenPct":3.1784048801161795},{"delta":0.5,"premium":7.510108794197642,"strike":320.0725294650952,"iv":0.2176403445149592,"gamma":0.02041450589301904,"theta":-0.15062148685403445,"vega":0.35790562103354484,"rho":0.11538212274141349,"breakevenPct":2.8581506717196783},{"delta":0.55,"premium":8.761187438665358,"strike":317.6251226692836,"iv":0.21680755642787047,"gamma":0.020162512266928362,"theta":-0.14961756624141315,"vega":0.3523527968596663,"rho":0.12710724635269635,"breakevenPct":2.4825138495192687},{"delta":0.6,"premium":10.01241413150147,"strike":315.1717369970559,"iv":0.21567899901864573,"gamma":0.019917173699705595,"theta":-0.1482927379784102,"vega":0.34641560353287537,"rho":0.1388307867930411,"breakevenPct":2.1050461971104664},{"delta":0.65,"premium":12.030795847750865,"strike":312.318339100346,"iv":0.22343044982698962,"gamma":0.018398269896193774,"theta":-0.14798546712802768,"vega":0.3302318339100346,"rho":0.15026834707800038,"breakevenPct":1.8428582479580733},{"delta":0.7,"premium":14.13880597014925,"strike":309.3905472636816,"iv":0.23045597014925373,"gamma":0.01678308457711443,"theta":-0.14605696517412936,"vega":0.31118805970149255,"rho":0.16165619433132064,"breakevenPct":1.58545379107976},{"delta":0.75,"premium":16.377611940298507,"strike":306.28109452736317,"iv":0.23176194029850747,"gamma":0.015166169154228856,"theta":-0.13716393034825872,"vega":0.28357611940298505,"rho":0.17292841472008075,"breakevenPct":1.3120781423202958},{"delta":0.8,"premium":21.230919220055718,"strike":300.90529247910865,"iv":0.26292841225626745,"gamma":0.01187938718662952,"theta":-0.13865933147632314,"vega":0.2509894150417827,"rho":0.18257811578136296,"breakevenPct":1.1480192474140754},{"delta":0.85,"premium":25.619005847953215,"strike":295.7602339181287,"iv":0.2733461988304094,"gamma":0.00943450292397661,"theta":-0.12462163742690059,"vega":0.20865087719298248,"rho":0.1923501498858833,"breakevenPct":0.9103365253962123},{"delta":0.9,"premium":29.401548269581063,"strike":291.1566484517304,"iv":0.2632386156648452,"gamma":0.00733205828779599,"theta":-0.09883989071038247,"vega":0.1562409836065573,"rho":0.20251064198979832,"breakevenPct":0.6525360215120176}],"put":[{"delta":0.1,"premium":1.3623832553109627,"strike":286.7823787231704,"iv":0.3103546950564715,"gamma":0.00632687322354375,"theta":-0.08001087807167157,"vega":0.15713875615726347,"rho":-0.028232517994877415,"breakevenPct":10.380559071885404},{"delta":0.15,"premium":1.9691314553990606,"strike":296.0172143974961,"iv":0.2700599374021909,"gamma":0.009527230046948356,"theta":-0.09173708920187792,"vega":0.2080300469483568,"rho":-0.041846878972402385,"breakevenPct":7.671413293739956},{"delta":0.2,"premium":2.9080985915492956,"strike":299.92957746478874,"iv":0.27913661971830983,"gamma":0.011170422535211267,"theta":-0.11380281690140845,"vega":0.25122253521126764,"rho":-0.05565747731919211,"breakevenPct":6.737792365850474},{"delta":0.25,"premium":3.6096613545816734,"strike":304.89043824701196,"iv":0.25973824701195214,"gamma":0.013645219123505976,"theta":-0.11879701195219124,"vega":0.28525498007968125,"rho":-0.06949232237886846,"breakevenPct":5.400409164647619},{"delta":0.3,"premium":4.455310693641619,"strike":308.53323699421964,"iv":0.25074956647398844,"gamma":0.015395953757225434,"theta":-0.12349320809248555,"vega":0.31087398843930636,"rho":-0.08325830471987555,"breakevenPct":4.522128139733104},{"delta":0.35,"premium":5.529771428571428,"strike":311.69714285714286,"iv":0.24927051428571428,"gamma":0.01643942857142857,"theta":-0.12950708571428574,"vega":0.3304664,"rho":-0.09702520746653186,"breakevenPct":3.8660602145907412},{"delta":0.4,"premium":6.758342857142858,"strike":314.5542857142857,"iv":0.2527562285714286,"gamma":0.017010857142857144,"theta":-0.13642137142857144,"vega":0.3460664,"rho":-0.11079380492991645,"breakevenPct":3.3547026949438425},{"delta":0.45,"premium":7.806369785794814,"strike":317.3788049605412,"iv":0.24544994363021422,"gamma":0.01790879368658399,"theta":-0.1331229988726043,"vega":0.353067305524239,"rho":-0.12450989936052215,"breakevenPct":2.7968992794692524},{"delta":0.5,"premium":8.812617702448211,"strike":320.1647834274953,"iv":0.23591346516007533,"gamma":0.0188560263653484,"theta":-0.12748267419962334,"vega":0.3577078154425612,"rho":-0.1382058964987437,"breakevenPct":2.238079086584067},{"delta":0.55,"premium":9.707156308851225,"strike":322.5188323917138,"iv":0.22324868173258003,"gamma":0.019656403013182677,"theta":-0.11580659133709979,"vega":0.35210517890772125,"rho":-0.15176381600083472,"breakevenPct":1.7798052992770288},{"delta":0.6,"premium":10.601694915254235,"strike":324.8728813559322,"iv":0.21058389830508475,"gamma":0.02045677966101695,"theta":-0.10413050847457628,"vega":0.34650254237288136,"rho":-0.16532173550292567,"breakevenPct":1.321531511969992},{"delta":0.65,"premium":12.831310679611649,"strike":327.87014563106794,"iv":0.21799381067961165,"gamma":0.018892718446601942,"theta":-0.10040024271844661,"vega":0.3305290048543689,"rho":-0.17934975979889062,"breakevenPct":1.080496435739667},{"delta":0.7,"premium":15.089332538736587,"strike":330.8879618593564,"iv":0.2232185935637664,"gamma":0.01729153754469607,"theta":-0.09403313468414783,"vega":0.31078402860548276,"rho":-0.19339860185262067,"breakevenPct":0.8419274928975844},{"delta":0.75,"premium":17.234743742550656,"strike":333.8676996424315,"iv":0.2205964243146603,"gamma":0.015920858164481525,"theta":-0.0803859356376639,"vega":0.2835492252681764,"rho":-0.20743326968590856,"breakevenPct":0.5799560726322577},{"delta":0.8,"premium":23.366518847006652,"strike":340.42128603104214,"iv":0.2563150776053215,"gamma":0.012131485587583148,"theta":-0.08099401330376939,"vega":0.2510824833702882,"rho":-0.22400656918670822,"breakevenPct":0.4475109319155184},{"delta":0.85,"premium":28.09396378269617,"strike":345.8752515090543,"iv":0.2616696177062374,"gamma":0.0099148893360161,"theta":-0.062108651911468846,"vega":0.20853501006036224,"rho":-0.23985212572208492,"breakevenPct":0.21938968652408095},{"delta":0.9,"premium":38.51077844311377,"strike":356.8862275449102,"iv":0.29619640718562873,"gamma":0.006585029940119761,"theta":-0.045359281437125754,"vega":0.1573814371257485,"rho":-0.25996928446470935,"breakevenPct":0.03756616382908555}]}},"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"}}