{"symbol":"WSO","url":"https://intraalpha.com/companies/WSO","capturedAt":"2026-10-23T00:39:44.439Z","state":"ready","quote":{"symbol":"WSO","last_price":327.04,"prev_close":305.03,"regular_close":327.04,"change":22.01,"change_pct":7.2157,"regular_change":22.01,"regular_change_pct":7.2157,"extended_change":0,"extended_change_pct":0,"bid":305,"ask":335,"bid_size":40,"ask_size":40,"volume":1233230,"vwap":322.477552,"open":303.87,"high":330.65,"low":302.32,"close":327.04,"trade_count":37101,"last_trade_at":"2026-10-22T23:00:00.001794053Z","last_quote_at":"2026-10-22T23:55:46.771923801Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:42.929219148-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WSO","fetched_at":"2026-10-23T00:39:43.997507+00:00","name":"Watsco Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"INDUSTRIAL DISTRIBUTION","country":"USA","description":"Watsco, Inc. distributes air conditioning, heating and refrigeration equipment; and related parts and supplies in the United States, Canada, Mexico and Puerto Rico. The company is headquartered in Miami, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12583156000,"ebitda":701102000,"pe_ratio":26.14,"peg_ratio":1.202,"book_value":77.6,"dividend_per_share":12.3,"dividend_yield":0.0407,"eps":11.67,"revenue_ttm":7283631000,"gross_profit_ttm":2003837000,"profit_margin":0.0653,"operating_margin_ttm":0.109,"return_on_assets_ttm":0.0837,"return_on_equity_ttm":0.167,"quarterly_earnings_growth":-0.117,"quarterly_revenue_growth":0.021,"analyst_target_price":349.9,"analyst_number":1,"beta":1.042,"fifty_two_week_high":450.07,"fifty_two_week_low":274.28,"fifty_day_ma":306.52,"two_hundred_day_ma":368.21,"shares_outstanding":35588800,"forward_pe":21.32,"price_to_sales":1.728,"price_to_book":4.329,"ev_to_revenue":1.788,"ev_to_ebitda":18.58},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:39:43.997507+00:00"},"optionObservedAt":"2026-10-22T19:55:04.052Z","bars":[{"c":294.11,"h":298.84,"l":294.11,"n":61,"o":295.49,"t":"2026-10-16T13:30:00Z","v":2492,"vw":295.511014},{"c":296.99,"h":297.43,"l":294.16,"n":174,"o":294.2,"t":"2026-10-16T13:35:00Z","v":1919,"vw":295.538116},{"c":298.595,"h":299.157,"l":297.26,"n":185,"o":297.61,"t":"2026-10-16T13:40:00Z","v":6061,"vw":298.83069},{"c":297.39,"h":299.16,"l":297.39,"n":187,"o":299.16,"t":"2026-10-16T13:45:00Z","v":2308,"vw":298.437007},{"c":297.98,"h":298.1,"l":297.41,"n":79,"o":297.72,"t":"2026-10-16T13:50:00Z","v":1469,"vw":297.899621},{"c":299,"h":299,"l":297.99,"n":187,"o":297.99,"t":"2026-10-16T13:55:00Z","v":5624,"vw":298.279415},{"c":298.345,"h":298.8,"l":298.32,"n":129,"o":298.795,"t":"2026-10-16T14:00:00Z","v":1758,"vw":298.486904},{"c":297.58,"h":298.585,"l":297.58,"n":121,"o":298.395,"t":"2026-10-16T14:05:00Z","v":1887,"vw":298.048541},{"c":297.095,"h":298.3399,"l":296.84,"n":156,"o":297.58,"t":"2026-10-16T14:10:00Z","v":12506,"vw":298.15313},{"c":296.94,"h":297.1125,"l":296.57,"n":168,"o":297.095,"t":"2026-10-16T14:15:00Z","v":3301,"vw":296.738796},{"c":297.55,"h":297.57,"l":297.35,"n":94,"o":297.4,"t":"2026-10-16T14:20:00Z","v":951,"vw":297.491414},{"c":297.825,"h":297.98,"l":297.555,"n":144,"o":297.555,"t":"2026-10-16T14:25:00Z","v":1557,"vw":297.782982},{"c":298.055,"h":298.47,"l":297.94,"n":133,"o":297.975,"t":"2026-10-16T14:30:00Z","v":1474,"vw":298.133722},{"c":296.81,"h":297.79,"l":296.81,"n":113,"o":297.79,"t":"2026-10-16T14:35:00Z","v":1556,"vw":297.401924},{"c":296.16,"h":297.2201,"l":296.16,"n":160,"o":297.205,"t":"2026-10-16T14:40:00Z","v":1571,"vw":296.524702},{"c":296.03,"h":296.6,"l":295.04,"n":386,"o":296.18,"t":"2026-10-16T14:45:00Z","v":16875,"vw":295.402296},{"c":295.295,"h":296.195,"l":294.66,"n":155,"o":295.7943,"t":"2026-10-16T14:50:00Z","v":3821,"vw":295.446222},{"c":295.925,"h":296.03,"l":295.44,"n":146,"o":295.7,"t":"2026-10-16T14:55:00Z","v":1632,"vw":295.733439},{"c":295.825,"h":295.92,"l":295.35,"n":138,"o":295.92,"t":"2026-10-16T15:00:00Z","v":1568,"vw":295.785195},{"c":295.805,"h":295.86,"l":295.68,"n":124,"o":295.825,"t":"2026-10-16T15:05:00Z","v":1218,"vw":295.793744},{"c":295.425,"h":295.836,"l":295.07,"n":181,"o":295.836,"t":"2026-10-16T15:10:00Z","v":2618,"vw":295.440127},{"c":295.07,"h":295.425,"l":294.815,"n":159,"o":295.415,"t":"2026-10-16T15:15:00Z","v":1757,"vw":295.269398},{"c":296.005,"h":296.2,"l":295.02,"n":195,"o":295.365,"t":"2026-10-16T15:20:00Z","v":6155,"vw":295.620246},{"c":296.4,"h":296.4,"l":295.85,"n":211,"o":296.21,"t":"2026-10-16T15:25:00Z","v":6181,"vw":296.115992},{"c":297.6,"h":297.6,"l":296.44,"n":170,"o":296.44,"t":"2026-10-16T15:30:00Z","v":3134,"vw":297.019655},{"c":297.77,"h":297.775,"l":297.22,"n":193,"o":297.31,"t":"2026-10-16T15:35:00Z","v":4116,"vw":297.515136},{"c":296.98,"h":297.655,"l":296.81,"n":398,"o":297.56,"t":"2026-10-16T15:40:00Z","v":6637,"vw":297.12473},{"c":295.49,"h":296.97,"l":295.43,"n":700,"o":296.97,"t":"2026-10-16T15:45:00Z","v":33098,"vw":295.920788},{"c":295.635,"h":295.635,"l":295.28,"n":156,"o":295.28,"t":"2026-10-16T15:50:00Z","v":2105,"vw":295.540473},{"c":295.6625,"h":295.86,"l":295.61,"n":82,"o":295.63,"t":"2026-10-16T15:55:00Z","v":1292,"vw":295.693254},{"c":295.705,"h":296.19,"l":295.42,"n":554,"o":295.92,"t":"2026-10-16T16:00:00Z","v":18450,"vw":295.911465},{"c":295.9772,"h":296.26,"l":295.7,"n":188,"o":295.99,"t":"2026-10-16T16:05:00Z","v":19354,"vw":296.116931},{"c":296.41,"h":296.41,"l":295.83,"n":119,"o":295.83,"t":"2026-10-16T16:10:00Z","v":1627,"vw":296.150795},{"c":295.785,"h":296.75,"l":295.4101,"n":231,"o":296.75,"t":"2026-10-16T16:15:00Z","v":7105,"vw":295.559406},{"c":295.77,"h":295.9323,"l":295.76,"n":107,"o":295.78,"t":"2026-10-16T16:20:00Z","v":1644,"vw":295.782101},{"c":295.615,"h":295.77,"l":295.26,"n":199,"o":295.75,"t":"2026-10-16T16:25:00Z","v":4275,"vw":295.680256},{"c":295.505,"h":295.615,"l":295.21,"n":62,"o":295.23,"t":"2026-10-16T16:30:00Z","v":629,"vw":295.374643},{"c":295.41,"h":295.65,"l":295.1504,"n":181,"o":295.16,"t":"2026-10-16T16:35:00Z","v":3951,"vw":295.419563},{"c":295.45,"h":295.58,"l":295.365,"n":126,"o":295.37,"t":"2026-10-16T16:40:00Z","v":1645,"vw":295.413139},{"c":294.78,"h":295.465,"l":294.78,"n":237,"o":295.33,"t":"2026-10-16T16:45:00Z","v":2893,"vw":295.200923},{"c":294.735,"h":294.95,"l":294.59,"n":172,"o":294.95,"t":"2026-10-16T16:50:00Z","v":2787,"vw":294.802503},{"c":294.745,"h":294.98,"l":294.6668,"n":68,"o":294.97,"t":"2026-10-16T16:55:00Z","v":1653,"vw":294.826127},{"c":294.36,"h":294.99,"l":294.19,"n":161,"o":294.99,"t":"2026-10-16T17:00:00Z","v":2423,"vw":294.49434},{"c":294.145,"h":294.36,"l":294.145,"n":76,"o":294.36,"t":"2026-10-16T17:05:00Z","v":1298,"vw":294.30667},{"c":294.13,"h":294.36,"l":294.1103,"n":128,"o":294.18,"t":"2026-10-16T17:10:00Z","v":1845,"vw":294.233383},{"c":293.4,"h":293.95,"l":293.4,"n":263,"o":293.83,"t":"2026-10-16T17:15:00Z","v":5219,"vw":293.763843},{"c":293.59,"h":293.7525,"l":292.8175,"n":257,"o":293.695,"t":"2026-10-16T17:20:00Z","v":6479,"vw":293.537964},{"c":294.1,"h":294.105,"l":293.46,"n":133,"o":293.46,"t":"2026-10-16T17:25:00Z","v":2214,"vw":293.879056},{"c":294.37,"h":294.49,"l":293.595,"n":198,"o":294.05,"t":"2026-10-16T17:30:00Z","v":5219,"vw":294.107683},{"c":294.765,"h":294.965,"l":294.145,"n":187,"o":294.79,"t":"2026-10-16T17:35:00Z","v":3881,"vw":294.606644},{"c":295.07,"h":295.3372,"l":294.635,"n":95,"o":294.635,"t":"2026-10-16T17:40:00Z","v":1733,"vw":295.041049},{"c":293.73,"h":294.86,"l":293.73,"n":191,"o":294.86,"t":"2026-10-16T17:45:00Z","v":2085,"vw":294.344429},{"c":293.23,"h":293.52,"l":293.23,"n":62,"o":293.52,"t":"2026-10-16T17:50:00Z","v":563,"vw":293.391111},{"c":292.79,"h":293.12,"l":292.79,"n":201,"o":292.97,"t":"2026-10-16T17:55:00Z","v":3621,"vw":292.978411},{"c":292.59,"h":292.81,"l":292.1,"n":277,"o":292.79,"t":"2026-10-16T18:00:00Z","v":4434,"vw":292.533735},{"c":292.52,"h":292.65,"l":292.3951,"n":108,"o":292.65,"t":"2026-10-16T18:05:00Z","v":1586,"vw":292.52718},{"c":292.745,"h":293,"l":292.525,"n":148,"o":292.53,"t":"2026-10-16T18:10:00Z","v":1383,"vw":292.67808},{"c":292.89,"h":293.34,"l":292.89,"n":207,"o":292.99,"t":"2026-10-16T18:15:00Z","v":4109,"vw":293.125943},{"c":293.67,"h":293.67,"l":292.73,"n":193,"o":292.7798,"t":"2026-10-16T18:20:00Z","v":3019,"vw":293.044399},{"c":293.115,"h":293.555,"l":292.99,"n":161,"o":293.555,"t":"2026-10-16T18:25:00Z","v":3443,"vw":293.118265},{"c":293.4,"h":293.75,"l":293.0075,"n":245,"o":293.02,"t":"2026-10-16T18:30:00Z","v":3748,"vw":293.239994},{"c":293.24,"h":293.55,"l":292.87,"n":128,"o":293.17,"t":"2026-10-16T18:35:00Z","v":2017,"vw":293.141346},{"c":293.0009,"h":293.52,"l":293.0009,"n":132,"o":293.4489,"t":"2026-10-16T18:40:00Z","v":1798,"vw":293.301681},{"c":293.395,"h":293.6,"l":293.185,"n":134,"o":293.21,"t":"2026-10-16T18:45:00Z","v":2717,"vw":293.315279},{"c":293.39,"h":293.645,"l":293.2024,"n":214,"o":293.2024,"t":"2026-10-16T18:50:00Z","v":3029,"vw":293.537706},{"c":293.67,"h":293.67,"l":293.26,"n":152,"o":293.415,"t":"2026-10-16T18:55:00Z","v":2496,"vw":293.458162},{"c":293.205,"h":293.93,"l":293.13,"n":303,"o":293.81,"t":"2026-10-16T19:00:00Z","v":4135,"vw":293.484137},{"c":293.74,"h":294.3175,"l":293.2101,"n":448,"o":293.23,"t":"2026-10-16T19:05:00Z","v":21613,"vw":293.898541},{"c":294.4,"h":294.68,"l":293.64,"n":300,"o":293.745,"t":"2026-10-16T19:10:00Z","v":5022,"vw":294.143873},{"c":294.735,"h":295.105,"l":294.395,"n":229,"o":294.395,"t":"2026-10-16T19:15:00Z","v":3396,"vw":294.764673},{"c":295.09,"h":295.18,"l":294.68,"n":230,"o":294.73,"t":"2026-10-16T19:20:00Z","v":3095,"vw":294.893724},{"c":294.81,"h":295.16,"l":294.75,"n":338,"o":295.09,"t":"2026-10-16T19:25:00Z","v":4117,"vw":295.004184},{"c":294.36,"h":295.15,"l":294.2,"n":539,"o":295.15,"t":"2026-10-16T19:30:00Z","v":9833,"vw":294.668264},{"c":294.32,"h":294.58,"l":293.99,"n":359,"o":294.46,"t":"2026-10-16T19:35:00Z","v":5495,"vw":294.217434},{"c":294.88,"h":295.11,"l":294.26,"n":874,"o":294.44,"t":"2026-10-16T19:40:00Z","v":18338,"vw":294.709292},{"c":295.845,"h":296.27,"l":295,"n":515,"o":295,"t":"2026-10-16T19:45:00Z","v":12052,"vw":295.506018},{"c":295.64,"h":296.07,"l":295.445,"n":448,"o":295.945,"t":"2026-10-16T19:50:00Z","v":9821,"vw":295.826273},{"c":295.96,"h":296.11,"l":295.39,"n":1795,"o":295.39,"t":"2026-10-16T19:55:00Z","v":50212,"vw":295.758747},{"c":295.27,"h":295.91,"l":294.95,"n":59,"o":295.91,"t":"2026-10-16T20:00:00Z","v":84019,"vw":295.906256},{"c":295,"h":295,"l":295,"n":1,"o":295,"t":"2026-10-16T20:10:00Z","v":57,"vw":295},{"c":295.9,"h":295.9,"l":295.9,"n":3,"o":295.9,"t":"2026-10-16T23:40:00Z","v":136,"vw":295.9},{"c":294.06,"h":296.82,"l":294.06,"n":83,"o":296,"t":"2026-10-19T13:30:00Z","v":8592,"vw":295.922369},{"c":293.82,"h":293.82,"l":292.37,"n":63,"o":293.125,"t":"2026-10-19T13:35:00Z","v":1267,"vw":293.037355},{"c":292.48,"h":293.62,"l":292.48,"n":28,"o":293.62,"t":"2026-10-19T13:40:00Z","v":346,"vw":292.93328},{"c":293.9,"h":293.9,"l":291.92,"n":113,"o":292.48,"t":"2026-10-19T13:45:00Z","v":2520,"vw":292.800084},{"c":294.19,"h":294.19,"l":293.32,"n":99,"o":294.13,"t":"2026-10-19T13:50:00Z","v":1479,"vw":293.705862},{"c":292.955,"h":294.19,"l":292.6501,"n":163,"o":294.19,"t":"2026-10-19T13:55:00Z","v":4213,"vw":293.467214},{"c":294.7199,"h":294.7199,"l":293.27,"n":162,"o":293.28,"t":"2026-10-19T14:00:00Z","v":5662,"vw":293.604727},{"c":295.095,"h":295.34,"l":293.98,"n":180,"o":294,"t":"2026-10-19T14:05:00Z","v":2707,"vw":294.626506},{"c":295.16,"h":295.86,"l":294.13,"n":293,"o":295.095,"t":"2026-10-19T14:10:00Z","v":14543,"vw":295.185088},{"c":295.56,"h":296.62,"l":295.185,"n":628,"o":295.185,"t":"2026-10-19T14:15:00Z","v":33232,"vw":296.002733},{"c":295.8525,"h":296,"l":295.53,"n":155,"o":295.99,"t":"2026-10-19T14:20:00Z","v":2588,"vw":295.732674},{"c":294.93,"h":295.87,"l":294.08,"n":101,"o":295.87,"t":"2026-10-19T14:25:00Z","v":2485,"vw":294.956538},{"c":293.9554,"h":294.94,"l":293.87,"n":175,"o":294.935,"t":"2026-10-19T14:30:00Z","v":3489,"vw":294.405234},{"c":293.795,"h":294.7699,"l":293.58,"n":171,"o":294,"t":"2026-10-19T14:35:00Z","v":4652,"vw":294.062366},{"c":294.1,"h":294.1,"l":293.4344,"n":129,"o":293.8,"t":"2026-10-19T14:40:00Z","v":1613,"vw":293.782958},{"c":294.27,"h":294.9,"l":294.14,"n":190,"o":294.14,"t":"2026-10-19T14:45:00Z","v":3846,"vw":294.566732},{"c":294.29,"h":294.29,"l":294.15,"n":103,"o":294.29,"t":"2026-10-19T14:50:00Z","v":1742,"vw":294.257954},{"c":294.8,"h":294.94,"l":294.13,"n":102,"o":294.3,"t":"2026-10-19T14:55:00Z","v":1869,"vw":294.407205},{"c":295.115,"h":295.25,"l":294.7,"n":158,"o":294.9,"t":"2026-10-19T15:00:00Z","v":2915,"vw":295.019901},{"c":295.03,"h":295.23,"l":294.7,"n":138,"o":295.23,"t":"2026-10-19T15:05:00Z","v":2404,"vw":294.875909},{"c":295.65,"h":296.01,"l":295.02,"n":226,"o":295.02,"t":"2026-10-19T15:10:00Z","v":4292,"vw":295.796754},{"c":295.915,"h":296.07,"l":295.47,"n":378,"o":295.735,"t":"2026-10-19T15:15:00Z","v":21944,"vw":296.014543},{"c":296.415,"h":296.45,"l":295.705,"n":714,"o":296.035,"t":"2026-10-19T15:20:00Z","v":24233,"vw":296.031052},{"c":295.46,"h":296.425,"l":295.31,"n":187,"o":296.42,"t":"2026-10-19T15:25:00Z","v":4074,"vw":296.046438},{"c":295.21,"h":295.47,"l":295.11,"n":137,"o":295.465,"t":"2026-10-19T15:30:00Z","v":2032,"vw":295.302735},{"c":294.92,"h":295.72,"l":294.92,"n":160,"o":295.26,"t":"2026-10-19T15:35:00Z","v":3141,"vw":295.250211},{"c":295.21,"h":295.4042,"l":295.13,"n":142,"o":295.13,"t":"2026-10-19T15:40:00Z","v":2449,"vw":295.214247},{"c":294.6,"h":295.165,"l":294.6,"n":75,"o":295.1225,"t":"2026-10-19T15:45:00Z","v":1197,"vw":294.832975},{"c":294.45,"h":294.92,"l":294.34,"n":212,"o":294.79,"t":"2026-10-19T15:50:00Z","v":3772,"vw":294.66171},{"c":294.1878,"h":294.64,"l":293.79,"n":193,"o":294.33,"t":"2026-10-19T15:55:00Z","v":3615,"vw":293.98252},{"c":293.42,"h":294.13,"l":292.4601,"n":134,"o":294.125,"t":"2026-10-19T16:00:00Z","v":2114,"vw":293.692646},{"c":293.535,"h":293.56,"l":293.1599,"n":89,"o":293.53,"t":"2026-10-19T16:05:00Z","v":1281,"vw":293.501992},{"c":293.525,"h":293.53,"l":293.12,"n":89,"o":293.15,"t":"2026-10-19T16:10:00Z","v":1656,"vw":293.445322},{"c":293.48,"h":293.505,"l":292.945,"n":261,"o":293.505,"t":"2026-10-19T16:15:00Z","v":10145,"vw":293.246705},{"c":293.57,"h":293.77,"l":293.495,"n":115,"o":293.535,"t":"2026-10-19T16:20:00Z","v":1469,"vw":293.622994},{"c":293.83,"h":293.92,"l":293.65,"n":92,"o":293.77,"t":"2026-10-19T16:25:00Z","v":1093,"vw":293.769649},{"c":293.74,"h":294.11,"l":293.74,"n":121,"o":294.11,"t":"2026-10-19T16:30:00Z","v":4615,"vw":293.923716},{"c":294.01,"h":294.06,"l":293.7,"n":184,"o":293.75,"t":"2026-10-19T16:35:00Z","v":7233,"vw":293.947369},{"c":294.31,"h":294.43,"l":294.01,"n":124,"o":294.01,"t":"2026-10-19T16:40:00Z","v":2940,"vw":294.170357},{"c":294.52,"h":294.53,"l":294.15,"n":310,"o":294.19,"t":"2026-10-19T16:45:00Z","v":19209,"vw":294.352808},{"c":294.15,"h":294.57,"l":294.045,"n":347,"o":294.52,"t":"2026-10-19T16:50:00Z","v":17409,"vw":294.3369},{"c":294.095,"h":294.2,"l":294.04,"n":101,"o":294.05,"t":"2026-10-19T16:55:00Z","v":1438,"vw":294.089973},{"c":294.555,"h":294.635,"l":293.97,"n":222,"o":293.97,"t":"2026-10-19T17:00:00Z","v":7250,"vw":294.18099},{"c":294.345,"h":295.065,"l":294.345,"n":266,"o":294.4,"t":"2026-10-19T17:05:00Z","v":9897,"vw":294.744858},{"c":294.53,"h":294.56,"l":294.31,"n":122,"o":294.35,"t":"2026-10-19T17:10:00Z","v":2359,"vw":294.432664},{"c":293.81,"h":294.595,"l":293.81,"n":148,"o":294.595,"t":"2026-10-19T17:15:00Z","v":2888,"vw":294.39918},{"c":293.65,"h":293.8399,"l":293.4633,"n":97,"o":293.79,"t":"2026-10-19T17:20:00Z","v":1311,"vw":293.669176},{"c":293.93,"h":294.1156,"l":293.84,"n":140,"o":293.84,"t":"2026-10-19T17:25:00Z","v":1883,"vw":293.983427},{"c":293.945,"h":294.14,"l":293.77,"n":125,"o":293.935,"t":"2026-10-19T17:30:00Z","v":2133,"vw":293.936282},{"c":294.41,"h":294.44,"l":293.74,"n":203,"o":293.77,"t":"2026-10-19T17:35:00Z","v":3562,"vw":294.084397},{"c":294.51,"h":294.885,"l":294.15,"n":125,"o":294.24,"t":"2026-10-19T17:40:00Z","v":1723,"vw":294.61296},{"c":294.68,"h":294.79,"l":294.46,"n":154,"o":294.65,"t":"2026-10-19T17:45:00Z","v":2082,"vw":294.65742},{"c":294.27,"h":294.75,"l":294.11,"n":185,"o":294.75,"t":"2026-10-19T17:50:00Z","v":5843,"vw":294.230763},{"c":295.005,"h":295.03,"l":294.405,"n":184,"o":294.405,"t":"2026-10-19T17:55:00Z","v":4187,"vw":294.811353},{"c":295.4,"h":295.4,"l":294.5424,"n":164,"o":294.98,"t":"2026-10-19T18:00:00Z","v":2336,"vw":294.978884},{"c":295.415,"h":295.59,"l":295.27,"n":152,"o":295.405,"t":"2026-10-19T18:05:00Z","v":2110,"vw":295.407836},{"c":295.16,"h":295.415,"l":295.16,"n":82,"o":295.415,"t":"2026-10-19T18:10:00Z","v":1187,"vw":295.303623},{"c":295.53,"h":295.53,"l":294.95,"n":142,"o":295.34,"t":"2026-10-19T18:15:00Z","v":2422,"vw":295.198638},{"c":295.695,"h":295.695,"l":295.68,"n":75,"o":295.68,"t":"2026-10-19T18:20:00Z","v":833,"vw":295.684048},{"c":295.6525,"h":295.91,"l":295.5163,"n":150,"o":295.82,"t":"2026-10-19T18:25:00Z","v":4345,"vw":295.774552},{"c":295.33,"h":296,"l":295.0744,"n":282,"o":295.695,"t":"2026-10-19T18:30:00Z","v":5368,"vw":295.702536},{"c":294.95,"h":295.22,"l":294.95,"n":115,"o":295.05,"t":"2026-10-19T18:35:00Z","v":1703,"vw":295.116865},{"c":295.56,"h":295.56,"l":295.24,"n":210,"o":295.24,"t":"2026-10-19T18:40:00Z","v":2828,"vw":295.449912},{"c":295.14,"h":295.46,"l":295.1001,"n":160,"o":295.445,"t":"2026-10-19T18:45:00Z","v":2151,"vw":295.332678},{"c":294.92,"h":295.2175,"l":294.85,"n":166,"o":295.215,"t":"2026-10-19T18:50:00Z","v":3103,"vw":295.046658},{"c":294.98,"h":295.41,"l":294.93,"n":231,"o":294.93,"t":"2026-10-19T18:55:00Z","v":5088,"vw":295.06204},{"c":295.15,"h":295.43,"l":295.15,"n":206,"o":295.43,"t":"2026-10-19T19:00:00Z","v":2371,"vw":295.334806},{"c":295.18,"h":295.57,"l":295.18,"n":179,"o":295.5095,"t":"2026-10-19T19:05:00Z","v":2556,"vw":295.400914},{"c":295.45,"h":295.6,"l":295.41,"n":142,"o":295.58,"t":"2026-10-19T19:10:00Z","v":1688,"vw":295.517486},{"c":295.625,"h":295.65,"l":295.22,"n":269,"o":295.44,"t":"2026-10-19T19:15:00Z","v":5693,"vw":295.402916},{"c":295.675,"h":295.77,"l":295.5401,"n":175,"o":295.63,"t":"2026-10-19T19:20:00Z","v":2413,"vw":295.656724},{"c":295.39,"h":295.78,"l":295.38,"n":249,"o":295.675,"t":"2026-10-19T19:25:00Z","v":4450,"vw":295.576259},{"c":295.03,"h":295.6,"l":294.88,"n":473,"o":295.59,"t":"2026-10-19T19:30:00Z","v":10644,"vw":295.264876},{"c":295.125,"h":295.209,"l":294.995,"n":279,"o":295.05,"t":"2026-10-19T19:35:00Z","v":5612,"vw":295.114928},{"c":295.335,"h":295.47,"l":295.125,"n":305,"o":295.125,"t":"2026-10-19T19:40:00Z","v":5617,"vw":295.294184},{"c":294.77,"h":295.335,"l":294.59,"n":515,"o":295.335,"t":"2026-10-19T19:45:00Z","v":10970,"vw":294.909613},{"c":294.4,"h":294.58,"l":293.98,"n":552,"o":294.58,"t":"2026-10-19T19:50:00Z","v":12519,"vw":294.215982},{"c":294,"h":294.63,"l":293.81,"n":2029,"o":294.295,"t":"2026-10-19T19:55:00Z","v":54212,"vw":294.312677},{"c":294,"h":294,"l":294,"n":43,"o":294,"t":"2026-10-19T20:00:00Z","v":65854,"vw":294},{"c":294.743,"h":294.743,"l":294.743,"n":1,"o":294.743,"t":"2026-10-19T20:10:00Z","v":2169,"vw":294.743},{"c":295.34,"h":295.49,"l":293.99,"n":42,"o":294.66,"t":"2026-10-20T13:30:00Z","v":3033,"vw":294.66675},{"c":295.93,"h":296.78,"l":295.33,"n":301,"o":295.33,"t":"2026-10-20T13:35:00Z","v":19509,"vw":295.992342},{"c":297.03,"h":297.61,"l":295.39,"n":1621,"o":295.98,"t":"2026-10-20T13:40:00Z","v":137392,"vw":296.332566},{"c":297.18,"h":298.35,"l":296,"n":344,"o":297.03,"t":"2026-10-20T13:45:00Z","v":23754,"vw":296.524736},{"c":299.33,"h":299.36,"l":297.23,"n":128,"o":297.23,"t":"2026-10-20T13:50:00Z","v":2189,"vw":298.500951},{"c":300.375,"h":300.375,"l":298.96,"n":223,"o":299,"t":"2026-10-20T13:55:00Z","v":4641,"vw":299.309562},{"c":298.035,"h":300.36,"l":297.66,"n":252,"o":300.36,"t":"2026-10-20T14:00:00Z","v":3449,"vw":299.019993},{"c":296.94,"h":298.39,"l":296.54,"n":337,"o":297.331,"t":"2026-10-20T14:05:00Z","v":8853,"vw":297.454086},{"c":296.735,"h":297.7099,"l":296.49,"n":191,"o":297.1,"t":"2026-10-20T14:10:00Z","v":8658,"vw":297.277429},{"c":297.39,"h":297.58,"l":296.6643,"n":206,"o":296.74,"t":"2026-10-20T14:15:00Z","v":8027,"vw":296.969563},{"c":298.28,"h":298.28,"l":297.2,"n":208,"o":297.4,"t":"2026-10-20T14:20:00Z","v":4189,"vw":297.714551},{"c":299.83,"h":299.83,"l":298.4,"n":186,"o":298.4,"t":"2026-10-20T14:25:00Z","v":2241,"vw":298.918072},{"c":299.6,"h":300.47,"l":299.6,"n":425,"o":300.37,"t":"2026-10-20T14:30:00Z","v":7228,"vw":299.912105},{"c":299.105,"h":300.08,"l":298.849,"n":151,"o":299.74,"t":"2026-10-20T14:35:00Z","v":1816,"vw":299.439405},{"c":300.36,"h":300.38,"l":299.35,"n":206,"o":299.35,"t":"2026-10-20T14:40:00Z","v":2541,"vw":299.928418},{"c":300.39,"h":300.92,"l":300.27,"n":91,"o":300.92,"t":"2026-10-20T14:45:00Z","v":1483,"vw":300.703192},{"c":301.475,"h":301.475,"l":300.39,"n":116,"o":300.4,"t":"2026-10-20T14:50:00Z","v":1936,"vw":300.796196},{"c":301.38,"h":301.84,"l":301.38,"n":158,"o":301.8,"t":"2026-10-20T14:55:00Z","v":2372,"vw":301.635701},{"c":302.64,"h":302.67,"l":301.41,"n":201,"o":301.71,"t":"2026-10-20T15:00:00Z","v":5602,"vw":302.251143},{"c":301.925,"h":302.66,"l":301.7,"n":170,"o":302.66,"t":"2026-10-20T15:05:00Z","v":3538,"vw":301.996523},{"c":300.82,"h":302.045,"l":300.18,"n":425,"o":301.86,"t":"2026-10-20T15:10:00Z","v":8355,"vw":301.021172},{"c":301.13,"h":301.67,"l":300.86,"n":207,"o":300.95,"t":"2026-10-20T15:15:00Z","v":5284,"vw":301.193675},{"c":301.4,"h":301.525,"l":300.99,"n":165,"o":301.51,"t":"2026-10-20T15:20:00Z","v":6659,"vw":301.083381},{"c":299.925,"h":301.375,"l":299.925,"n":192,"o":301.23,"t":"2026-10-20T15:25:00Z","v":3108,"vw":300.644289},{"c":299.07,"h":300.1795,"l":299.07,"n":181,"o":299.71,"t":"2026-10-20T15:30:00Z","v":3354,"vw":299.814039},{"c":299.5,"h":299.61,"l":298.91,"n":136,"o":299,"t":"2026-10-20T15:35:00Z","v":2197,"vw":299.20697},{"c":300.47,"h":300.47,"l":299.65,"n":170,"o":299.675,"t":"2026-10-20T15:40:00Z","v":4737,"vw":300.077624},{"c":299.965,"h":300.56,"l":299.81,"n":147,"o":300.4,"t":"2026-10-20T15:45:00Z","v":3670,"vw":300.226456},{"c":300.28,"h":300.37,"l":299.7501,"n":111,"o":300.0675,"t":"2026-10-20T15:50:00Z","v":2523,"vw":300.10565},{"c":299.92,"h":300.21,"l":299.92,"n":94,"o":300.21,"t":"2026-10-20T15:55:00Z","v":1228,"vw":300.083135},{"c":300.185,"h":300.24,"l":299.89,"n":370,"o":300.06,"t":"2026-10-20T16:00:00Z","v":17836,"vw":300.016142},{"c":300.615,"h":300.62,"l":300.26,"n":110,"o":300.27,"t":"2026-10-20T16:05:00Z","v":1306,"vw":300.50023},{"c":300.83,"h":300.95,"l":300.57,"n":106,"o":300.95,"t":"2026-10-20T16:10:00Z","v":2297,"vw":300.777401},{"c":300.39,"h":300.83,"l":300.39,"n":108,"o":300.83,"t":"2026-10-20T16:15:00Z","v":1639,"vw":300.551064},{"c":300.43,"h":300.62,"l":300.41,"n":123,"o":300.58,"t":"2026-10-20T16:20:00Z","v":2799,"vw":300.565285},{"c":300.5443,"h":300.98,"l":300.315,"n":162,"o":300.6,"t":"2026-10-20T16:25:00Z","v":3677,"vw":300.585906},{"c":300.8,"h":301.02,"l":300.55,"n":67,"o":301.02,"t":"2026-10-20T16:30:00Z","v":902,"vw":300.796166},{"c":300.54,"h":300.795,"l":300.54,"n":105,"o":300.795,"t":"2026-10-20T16:35:00Z","v":1733,"vw":300.722368},{"c":300.485,"h":300.77,"l":300.48,"n":134,"o":300.5401,"t":"2026-10-20T16:40:00Z","v":2744,"vw":300.562007},{"c":300.775,"h":300.9,"l":300.37,"n":151,"o":300.645,"t":"2026-10-20T16:45:00Z","v":2354,"vw":300.592701},{"c":299.675,"h":300.63,"l":299.675,"n":161,"o":300.63,"t":"2026-10-20T16:50:00Z","v":5372,"vw":299.849344},{"c":299.855,"h":300.02,"l":299.37,"n":243,"o":299.65,"t":"2026-10-20T16:55:00Z","v":12415,"vw":299.799408},{"c":300.92,"h":300.92,"l":299.96,"n":242,"o":300.12,"t":"2026-10-20T17:00:00Z","v":7338,"vw":300.407567},{"c":301.19,"h":301.34,"l":300.844,"n":215,"o":300.97,"t":"2026-10-20T17:05:00Z","v":5381,"vw":301.135251},{"c":301.1401,"h":301.55,"l":301.105,"n":126,"o":301.29,"t":"2026-10-20T17:10:00Z","v":2496,"vw":301.360768},{"c":301.36,"h":301.37,"l":300.89,"n":199,"o":301.2,"t":"2026-10-20T17:15:00Z","v":5394,"vw":301.235361},{"c":300.77,"h":301.395,"l":300.77,"n":109,"o":301.36,"t":"2026-10-20T17:20:00Z","v":1740,"vw":301.22535},{"c":300.77,"h":300.78,"l":300.33,"n":95,"o":300.775,"t":"2026-10-20T17:25:00Z","v":1389,"vw":300.709481},{"c":301.33,"h":301.47,"l":301.15,"n":180,"o":301.21,"t":"2026-10-20T17:30:00Z","v":4002,"vw":301.367141},{"c":301.44,"h":301.59,"l":301.29,"n":106,"o":301.29,"t":"2026-10-20T17:35:00Z","v":2067,"vw":301.437612},{"c":301.735,"h":301.95,"l":301.59,"n":117,"o":301.59,"t":"2026-10-20T17:40:00Z","v":1254,"vw":301.754132},{"c":301.7101,"h":301.735,"l":301.52,"n":92,"o":301.735,"t":"2026-10-20T17:45:00Z","v":1262,"vw":301.60506},{"c":302.01,"h":302.01,"l":301.53,"n":101,"o":301.705,"t":"2026-10-20T17:50:00Z","v":1387,"vw":301.827684},{"c":301.435,"h":301.81,"l":301.435,"n":144,"o":301.81,"t":"2026-10-20T17:55:00Z","v":2148,"vw":301.536296},{"c":301.265,"h":301.54,"l":301.24,"n":175,"o":301.45,"t":"2026-10-20T18:00:00Z","v":2855,"vw":301.328145},{"c":300.98,"h":301.44,"l":300.91,"n":123,"o":301.265,"t":"2026-10-20T18:05:00Z","v":2018,"vw":301.210462},{"c":301.39,"h":301.39,"l":301.155,"n":152,"o":301.23,"t":"2026-10-20T18:10:00Z","v":2347,"vw":301.236941},{"c":301.385,"h":301.435,"l":301.325,"n":95,"o":301.43,"t":"2026-10-20T18:15:00Z","v":1016,"vw":301.36},{"c":300.915,"h":301.275,"l":300.915,"n":116,"o":301.23,"t":"2026-10-20T18:20:00Z","v":1592,"vw":301.174278},{"c":301.28,"h":301.39,"l":300.905,"n":156,"o":301.01,"t":"2026-10-20T18:25:00Z","v":2551,"vw":301.109852},{"c":301.435,"h":301.7999,"l":301.285,"n":140,"o":301.285,"t":"2026-10-20T18:30:00Z","v":1810,"vw":301.496788},{"c":301.17,"h":301.3434,"l":301.17,"n":97,"o":301.27,"t":"2026-10-20T18:35:00Z","v":983,"vw":301.259416},{"c":300.85,"h":301.3063,"l":300.85,"n":216,"o":301.1601,"t":"2026-10-20T18:40:00Z","v":5055,"vw":301.111288},{"c":301.11,"h":301.32,"l":300.86,"n":91,"o":300.86,"t":"2026-10-20T18:45:00Z","v":1786,"vw":301.174818},{"c":301.22,"h":301.39,"l":301.11,"n":112,"o":301.11,"t":"2026-10-20T18:50:00Z","v":2012,"vw":301.191615},{"c":300.98,"h":301.21,"l":300.975,"n":156,"o":301.205,"t":"2026-10-20T18:55:00Z","v":2603,"vw":301.033955},{"c":301.185,"h":301.38,"l":300.9301,"n":167,"o":300.98,"t":"2026-10-20T19:00:00Z","v":3264,"vw":301.195856},{"c":301.31,"h":301.49,"l":301.0901,"n":164,"o":301.27,"t":"2026-10-20T19:05:00Z","v":2316,"vw":301.34026},{"c":301.315,"h":301.45,"l":301.18,"n":190,"o":301.32,"t":"2026-10-20T19:10:00Z","v":2614,"vw":301.319244},{"c":301.435,"h":301.48,"l":301.31,"n":208,"o":301.3325,"t":"2026-10-20T19:15:00Z","v":3200,"vw":301.371978},{"c":302.12,"h":302.3,"l":301.3,"n":411,"o":301.435,"t":"2026-10-20T19:20:00Z","v":5929,"vw":301.726791},{"c":301.81,"h":302.35,"l":301.81,"n":309,"o":302.12,"t":"2026-10-20T19:25:00Z","v":6285,"vw":302.062906},{"c":302.005,"h":302.14,"l":301.825,"n":356,"o":301.955,"t":"2026-10-20T19:30:00Z","v":6338,"vw":302.02172},{"c":302.357,"h":302.53,"l":301.78,"n":480,"o":302.005,"t":"2026-10-20T19:35:00Z","v":11679,"vw":302.039786},{"c":302.7275,"h":302.94,"l":302.23,"n":323,"o":302.31,"t":"2026-10-20T19:40:00Z","v":5131,"vw":302.559439},{"c":302.26,"h":303.18,"l":302.0301,"n":463,"o":302.87,"t":"2026-10-20T19:45:00Z","v":27620,"vw":302.914522},{"c":301.88,"h":302.38,"l":301.655,"n":586,"o":302.255,"t":"2026-10-20T19:50:00Z","v":12051,"vw":302.187619},{"c":301.96,"h":302.22,"l":301.34,"n":2546,"o":301.84,"t":"2026-10-20T19:55:00Z","v":69326,"vw":301.773784},{"c":301.85,"h":301.96,"l":301.85,"n":34,"o":301.96,"t":"2026-10-20T20:00:00Z","v":119517,"vw":301.851537},{"c":302.915,"h":303.55,"l":301.0002,"n":71,"o":303.55,"t":"2026-10-21T13:30:00Z","v":2432,"vw":302.991682},{"c":304.2,"h":304.92,"l":302.92,"n":93,"o":302.92,"t":"2026-10-21T13:35:00Z","v":2109,"vw":303.904763},{"c":304.16,"h":304.74,"l":303.63,"n":91,"o":304.22,"t":"2026-10-21T13:40:00Z","v":1468,"vw":304.205896},{"c":303.935,"h":304.455,"l":303.1303,"n":134,"o":303.59,"t":"2026-10-21T13:45:00Z","v":4408,"vw":303.866152},{"c":304.21,"h":304.21,"l":303.31,"n":164,"o":303.935,"t":"2026-10-21T13:50:00Z","v":3320,"vw":303.687971},{"c":304.28,"h":304.88,"l":303.75,"n":88,"o":304.3,"t":"2026-10-21T13:55:00Z","v":1246,"vw":304.291494},{"c":303.5875,"h":303.67,"l":302.57,"n":265,"o":303.62,"t":"2026-10-21T14:00:00Z","v":6358,"vw":303.258931},{"c":301.995,"h":303.49,"l":301.805,"n":226,"o":303.49,"t":"2026-10-21T14:05:00Z","v":4908,"vw":302.481132},{"c":303.82,"h":303.82,"l":302.005,"n":192,"o":302.02,"t":"2026-10-21T14:10:00Z","v":2455,"vw":302.909436},{"c":304,"h":305,"l":303.7801,"n":178,"o":304.15,"t":"2026-10-21T14:15:00Z","v":9732,"vw":304.8096},{"c":304.37,"h":305,"l":303.74,"n":238,"o":304,"t":"2026-10-21T14:20:00Z","v":4797,"vw":304.197379},{"c":305.29,"h":305.67,"l":304.38,"n":221,"o":304.38,"t":"2026-10-21T14:25:00Z","v":5286,"vw":304.973844},{"c":305.88,"h":306.21,"l":305,"n":252,"o":305.06,"t":"2026-10-21T14:30:00Z","v":4434,"vw":305.421865},{"c":307.01,"h":307.155,"l":305.83,"n":169,"o":305.865,"t":"2026-10-21T14:35:00Z","v":2314,"vw":306.665431},{"c":307.06,"h":307.29,"l":306.6,"n":213,"o":306.735,"t":"2026-10-21T14:40:00Z","v":3322,"vw":306.936877},{"c":308.18,"h":308.21,"l":307.06,"n":206,"o":307.06,"t":"2026-10-21T14:45:00Z","v":2764,"vw":307.539645},{"c":307.665,"h":308.33,"l":307.24,"n":387,"o":308.265,"t":"2026-10-21T14:50:00Z","v":8186,"vw":307.629097},{"c":306.02,"h":307.665,"l":306.0151,"n":192,"o":307.665,"t":"2026-10-21T14:55:00Z","v":2697,"vw":306.983559},{"c":306.05,"h":306.27,"l":305.53,"n":223,"o":306.02,"t":"2026-10-21T15:00:00Z","v":2156,"vw":305.859061},{"c":305.64,"h":306.4,"l":305.63,"n":184,"o":306.14,"t":"2026-10-21T15:05:00Z","v":3178,"vw":305.948526},{"c":305.76,"h":305.975,"l":305.48,"n":228,"o":305.525,"t":"2026-10-21T15:10:00Z","v":3551,"vw":305.713833},{"c":306.06,"h":306.06,"l":305.4958,"n":121,"o":305.4958,"t":"2026-10-21T15:15:00Z","v":2332,"vw":305.624437},{"c":305.9,"h":306.225,"l":305.705,"n":79,"o":305.705,"t":"2026-10-21T15:20:00Z","v":1211,"vw":305.943555},{"c":306.65,"h":306.65,"l":305.885,"n":157,"o":305.885,"t":"2026-10-21T15:25:00Z","v":1767,"vw":306.322226},{"c":306.18,"h":306.65,"l":306.08,"n":223,"o":306.65,"t":"2026-10-21T15:30:00Z","v":3024,"vw":306.247881},{"c":306.64,"h":306.945,"l":306.48,"n":126,"o":306.585,"t":"2026-10-21T15:35:00Z","v":2139,"vw":306.730428},{"c":306.98,"h":306.98,"l":306.695,"n":110,"o":306.85,"t":"2026-10-21T15:40:00Z","v":1612,"vw":306.828666},{"c":306.74,"h":306.98,"l":306.71,"n":109,"o":306.98,"t":"2026-10-21T15:45:00Z","v":1571,"vw":306.855339},{"c":306.97,"h":306.97,"l":306.775,"n":115,"o":306.775,"t":"2026-10-21T15:50:00Z","v":1843,"vw":306.889765},{"c":306.665,"h":307.04,"l":306.61,"n":180,"o":306.83,"t":"2026-10-21T15:55:00Z","v":6504,"vw":306.806549},{"c":306.96,"h":306.96,"l":306.77,"n":175,"o":306.86,"t":"2026-10-21T16:00:00Z","v":1457,"vw":306.79577},{"c":306.66,"h":306.9899,"l":306.525,"n":150,"o":306.845,"t":"2026-10-21T16:05:00Z","v":2371,"vw":306.708606},{"c":306.945,"h":306.945,"l":306.63,"n":109,"o":306.77,"t":"2026-10-21T16:10:00Z","v":1059,"vw":306.818192},{"c":307.05,"h":307.15,"l":306.7501,"n":106,"o":307.14,"t":"2026-10-21T16:15:00Z","v":1362,"vw":307.050962},{"c":307.06,"h":307.19,"l":307,"n":89,"o":307.19,"t":"2026-10-21T16:20:00Z","v":1052,"vw":307.116394},{"c":307.05,"h":307.2,"l":306.83,"n":183,"o":307.2,"t":"2026-10-21T16:25:00Z","v":3354,"vw":307.003809},{"c":306.35,"h":306.92,"l":306.21,"n":187,"o":306.9,"t":"2026-10-21T16:30:00Z","v":2940,"vw":306.691029},{"c":308.1,"h":308.1,"l":306.09,"n":288,"o":306.32,"t":"2026-10-21T16:35:00Z","v":5451,"vw":307.022011},{"c":307.05,"h":307.81,"l":306.7,"n":172,"o":307.81,"t":"2026-10-21T16:40:00Z","v":2036,"vw":307.202352},{"c":307.12,"h":307.34,"l":306.67,"n":95,"o":307.06,"t":"2026-10-21T16:45:00Z","v":2427,"vw":307.064412},{"c":306.71,"h":307.16,"l":306.64,"n":152,"o":306.6701,"t":"2026-10-21T16:50:00Z","v":2545,"vw":306.855168},{"c":306.9,"h":307.08,"l":306.7,"n":201,"o":306.86,"t":"2026-10-21T16:55:00Z","v":3048,"vw":306.76142},{"c":306.8,"h":307.13,"l":306.53,"n":226,"o":306.99,"t":"2026-10-21T17:00:00Z","v":2875,"vw":306.841016},{"c":307.4051,"h":307.4051,"l":306.86,"n":76,"o":306.86,"t":"2026-10-21T17:05:00Z","v":1323,"vw":307.207999},{"c":306.885,"h":307.445,"l":306.885,"n":114,"o":307.445,"t":"2026-10-21T17:10:00Z","v":1955,"vw":307.064202},{"c":306.74,"h":307.0699,"l":306.69,"n":105,"o":307.0699,"t":"2026-10-21T17:15:00Z","v":1795,"vw":306.795275},{"c":307.42,"h":307.46,"l":306.67,"n":148,"o":306.69,"t":"2026-10-21T17:20:00Z","v":2306,"vw":306.918047},{"c":307.23,"h":307.48,"l":307.05,"n":250,"o":307.46,"t":"2026-10-21T17:25:00Z","v":6122,"vw":307.19148},{"c":306.51,"h":307.065,"l":306.51,"n":246,"o":307.05,"t":"2026-10-21T17:30:00Z","v":6069,"vw":306.791634},{"c":306.745,"h":306.82,"l":306.2,"n":102,"o":306.2,"t":"2026-10-21T17:35:00Z","v":2003,"vw":306.651952},{"c":306.93,"h":307.14,"l":306.61,"n":154,"o":306.61,"t":"2026-10-21T17:40:00Z","v":3446,"vw":306.831997},{"c":307.13,"h":307.21,"l":306.61,"n":157,"o":306.92,"t":"2026-10-21T17:45:00Z","v":2568,"vw":306.855305},{"c":307.02,"h":307.1,"l":306.87,"n":117,"o":306.93,"t":"2026-10-21T17:50:00Z","v":1665,"vw":306.961412},{"c":307.075,"h":307.29,"l":306.76,"n":156,"o":306.76,"t":"2026-10-21T17:55:00Z","v":2080,"vw":307.108525},{"c":306.54,"h":306.85,"l":306.54,"n":159,"o":306.85,"t":"2026-10-21T18:00:00Z","v":2354,"vw":306.67766},{"c":306.71,"h":306.72,"l":306.52,"n":113,"o":306.65,"t":"2026-10-21T18:05:00Z","v":1485,"vw":306.644487},{"c":306.9,"h":307.09,"l":306.655,"n":93,"o":306.66,"t":"2026-10-21T18:10:00Z","v":1449,"vw":306.807373},{"c":305.46,"h":306.91,"l":305.23,"n":233,"o":306.895,"t":"2026-10-21T18:15:00Z","v":4994,"vw":305.788041},{"c":305.525,"h":305.7,"l":305.33,"n":114,"o":305.33,"t":"2026-10-21T18:20:00Z","v":2005,"vw":305.528394},{"c":305.49,"h":305.67,"l":305.49,"n":91,"o":305.62,"t":"2026-10-21T18:25:00Z","v":927,"vw":305.544947},{"c":305.97,"h":305.97,"l":305.51,"n":130,"o":305.51,"t":"2026-10-21T18:30:00Z","v":1745,"vw":305.742596},{"c":305.55,"h":306.055,"l":305.54,"n":301,"o":305.98,"t":"2026-10-21T18:35:00Z","v":9101,"vw":305.697273},{"c":305.43,"h":305.66,"l":305.21,"n":199,"o":305.42,"t":"2026-10-21T18:40:00Z","v":3810,"vw":305.36226},{"c":304.905,"h":305.52,"l":304.66,"n":313,"o":305.42,"t":"2026-10-21T18:45:00Z","v":4240,"vw":305.078012},{"c":304.71,"h":304.71,"l":304.45,"n":235,"o":304.65,"t":"2026-10-21T18:50:00Z","v":2244,"vw":304.569344},{"c":303.23,"h":304.51,"l":303.215,"n":346,"o":304.505,"t":"2026-10-21T18:55:00Z","v":4983,"vw":303.584106},{"c":302.7995,"h":303.1,"l":302.02,"n":381,"o":303.1,"t":"2026-10-21T19:00:00Z","v":4920,"vw":302.65561},{"c":302.5,"h":302.81,"l":301.86,"n":236,"o":302.28,"t":"2026-10-21T19:05:00Z","v":3557,"vw":302.348863},{"c":302.835,"h":303.36,"l":302.12,"n":276,"o":302.12,"t":"2026-10-21T19:10:00Z","v":7972,"vw":302.611356},{"c":303.92,"h":304.035,"l":302.835,"n":298,"o":302.835,"t":"2026-10-21T19:15:00Z","v":5297,"vw":303.611115},{"c":304.73,"h":304.73,"l":303.92,"n":383,"o":303.92,"t":"2026-10-21T19:20:00Z","v":7958,"vw":304.291548},{"c":305.58,"h":305.58,"l":304.72,"n":353,"o":304.72,"t":"2026-10-21T19:25:00Z","v":5241,"vw":305.203359},{"c":306.12,"h":306.33,"l":305.595,"n":308,"o":305.81,"t":"2026-10-21T19:30:00Z","v":4734,"vw":306.010643},{"c":305.07,"h":305.895,"l":305.07,"n":491,"o":305.895,"t":"2026-10-21T19:35:00Z","v":10169,"vw":305.434942},{"c":305.05,"h":305.08,"l":304.61,"n":306,"o":305.08,"t":"2026-10-21T19:40:00Z","v":6644,"vw":304.805895},{"c":304.565,"h":305.26,"l":304.565,"n":394,"o":304.835,"t":"2026-10-21T19:45:00Z","v":6565,"vw":304.864803},{"c":304.81,"h":305.21,"l":304.095,"n":596,"o":304.44,"t":"2026-10-21T19:50:00Z","v":12678,"vw":304.740647},{"c":305.03,"h":305.64,"l":304.66,"n":2227,"o":304.76,"t":"2026-10-21T19:55:00Z","v":51792,"vw":305.152664},{"c":305.03,"h":305.03,"l":305.03,"n":43,"o":305.03,"t":"2026-10-21T20:00:00Z","v":77787,"vw":305.03},{"c":305.08,"h":305.62,"l":303,"n":119,"o":303.87,"t":"2026-10-22T13:30:00Z","v":5611,"vw":304.037578},{"c":304.855,"h":305.3,"l":304.445,"n":87,"o":304.865,"t":"2026-10-22T13:35:00Z","v":3240,"vw":304.907911},{"c":302.96,"h":305.14,"l":302.32,"n":215,"o":305.14,"t":"2026-10-22T13:40:00Z","v":7295,"vw":303.654807},{"c":305.99,"h":306.69,"l":302.495,"n":133,"o":302.98,"t":"2026-10-22T13:45:00Z","v":3108,"vw":304.247359},{"c":306.95,"h":307.81,"l":306.49,"n":250,"o":306.625,"t":"2026-10-22T13:50:00Z","v":5376,"vw":307.044835},{"c":310.61,"h":311.02,"l":306.99,"n":577,"o":307.03,"t":"2026-10-22T13:55:00Z","v":38302,"vw":309.190694},{"c":312.68,"h":313.58,"l":310.06,"n":428,"o":310.6,"t":"2026-10-22T14:00:00Z","v":8270,"vw":311.702115},{"c":311.01,"h":313.61,"l":310.25,"n":278,"o":313.61,"t":"2026-10-22T14:05:00Z","v":5783,"vw":311.612605},{"c":313.41,"h":313.41,"l":309.54,"n":444,"o":310.275,"t":"2026-10-22T14:10:00Z","v":19717,"vw":311.510424},{"c":313.47,"h":314,"l":312.755,"n":323,"o":313.41,"t":"2026-10-22T14:15:00Z","v":6234,"vw":313.543413},{"c":313.015,"h":313.67,"l":312.45,"n":504,"o":312.97,"t":"2026-10-22T14:20:00Z","v":24171,"vw":312.913886},{"c":312.28,"h":313.56,"l":311.98,"n":335,"o":313.015,"t":"2026-10-22T14:25:00Z","v":7376,"vw":312.857716},{"c":313.06,"h":313.15,"l":312.13,"n":287,"o":312.3,"t":"2026-10-22T14:30:00Z","v":5712,"vw":312.529124},{"c":314.46,"h":314.46,"l":312.95,"n":389,"o":313.06,"t":"2026-10-22T14:35:00Z","v":8159,"vw":313.375167},{"c":317.27,"h":317.765,"l":314.44,"n":315,"o":314.44,"t":"2026-10-22T14:40:00Z","v":12777,"vw":316.889816},{"c":315.215,"h":317.73,"l":315.19,"n":398,"o":317.27,"t":"2026-10-22T14:45:00Z","v":9682,"vw":316.166451},{"c":318.93,"h":319.16,"l":314.965,"n":772,"o":315.21,"t":"2026-10-22T14:50:00Z","v":21224,"vw":317.763257},{"c":319.25,"h":320.31,"l":318.74,"n":756,"o":319.04,"t":"2026-10-22T14:55:00Z","v":39362,"vw":319.775322},{"c":319.035,"h":320.05,"l":318.55,"n":617,"o":318.81,"t":"2026-10-22T15:00:00Z","v":25095,"vw":319.147306},{"c":317.38,"h":319.8,"l":317.35,"n":421,"o":319.19,"t":"2026-10-22T15:05:00Z","v":12008,"vw":318.884559},{"c":317.335,"h":318.74,"l":316.9,"n":301,"o":317.625,"t":"2026-10-22T15:10:00Z","v":9554,"vw":317.843885},{"c":318.25,"h":318.91,"l":317.22,"n":443,"o":317.335,"t":"2026-10-22T15:15:00Z","v":12919,"vw":318.073621},{"c":319.56,"h":319.62,"l":318.03,"n":263,"o":318.15,"t":"2026-10-22T15:20:00Z","v":5891,"vw":318.717126},{"c":317.9,"h":319.9,"l":317.575,"n":716,"o":319.34,"t":"2026-10-22T15:25:00Z","v":39517,"vw":319.362608},{"c":318.44,"h":318.88,"l":317.89,"n":346,"o":317.89,"t":"2026-10-22T15:30:00Z","v":6748,"vw":318.330128},{"c":319.1,"h":319.865,"l":318.24,"n":446,"o":318.24,"t":"2026-10-22T15:35:00Z","v":16280,"vw":319.249273},{"c":317.9201,"h":319.99,"l":317.92,"n":305,"o":319.25,"t":"2026-10-22T15:40:00Z","v":8985,"vw":318.756491},{"c":319.21,"h":320.43,"l":318.455,"n":194,"o":318.84,"t":"2026-10-22T15:45:00Z","v":3623,"vw":319.357518},{"c":319.275,"h":319.78,"l":318.72,"n":374,"o":319.205,"t":"2026-10-22T15:50:00Z","v":9026,"vw":319.044075},{"c":321.135,"h":321.93,"l":319.53,"n":381,"o":319.75,"t":"2026-10-22T15:55:00Z","v":10248,"vw":320.778161},{"c":320.275,"h":321.135,"l":319.99,"n":418,"o":321.135,"t":"2026-10-22T16:00:00Z","v":7564,"vw":320.343232},{"c":320.965,"h":320.965,"l":320.08,"n":278,"o":320.25,"t":"2026-10-22T16:05:00Z","v":6176,"vw":320.373325},{"c":322.02,"h":322.02,"l":320.7601,"n":266,"o":321.26,"t":"2026-10-22T16:10:00Z","v":6905,"vw":321.637987},{"c":320.9,"h":322.11,"l":320.9,"n":243,"o":322.08,"t":"2026-10-22T16:15:00Z","v":5997,"vw":321.668548},{"c":320.28,"h":321.38,"l":320.27,"n":160,"o":321.38,"t":"2026-10-22T16:20:00Z","v":2617,"vw":320.893963},{"c":321.08,"h":321.875,"l":320.65,"n":357,"o":320.82,"t":"2026-10-22T16:25:00Z","v":7692,"vw":321.075185},{"c":321.225,"h":321.32,"l":320.33,"n":200,"o":320.9,"t":"2026-10-22T16:30:00Z","v":4986,"vw":320.854282},{"c":321.285,"h":321.66,"l":320.84,"n":307,"o":321.225,"t":"2026-10-22T16:35:00Z","v":6111,"vw":321.399749},{"c":320.515,"h":321.285,"l":320.34,"n":254,"o":320.9,"t":"2026-10-22T16:40:00Z","v":5542,"vw":320.746413},{"c":320.95,"h":321.0025,"l":319.81,"n":344,"o":320.51,"t":"2026-10-22T16:45:00Z","v":8510,"vw":320.214497},{"c":321.26,"h":321.65,"l":320.44,"n":207,"o":321.01,"t":"2026-10-22T16:50:00Z","v":3612,"vw":321.062278},{"c":322.04,"h":322.82,"l":321.61,"n":226,"o":321.75,"t":"2026-10-22T16:55:00Z","v":4627,"vw":322.062175},{"c":322.68,"h":322.68,"l":321.915,"n":364,"o":322.02,"t":"2026-10-22T17:00:00Z","v":8545,"vw":322.277009},{"c":322.78,"h":323.215,"l":322.205,"n":304,"o":322.205,"t":"2026-10-22T17:05:00Z","v":5748,"vw":322.680116},{"c":322.42,"h":322.84,"l":321.98,"n":279,"o":322.84,"t":"2026-10-22T17:10:00Z","v":5796,"vw":322.217199},{"c":322.26,"h":322.87,"l":321.64,"n":422,"o":322.42,"t":"2026-10-22T17:15:00Z","v":9661,"vw":322.244429},{"c":322.2,"h":322.69,"l":321.915,"n":223,"o":321.915,"t":"2026-10-22T17:20:00Z","v":4363,"vw":322.251945},{"c":323.34,"h":323.41,"l":322.1,"n":307,"o":322.22,"t":"2026-10-22T17:25:00Z","v":4856,"vw":322.735903},{"c":323.19,"h":323.25,"l":322.35,"n":457,"o":323.095,"t":"2026-10-22T17:30:00Z","v":10231,"vw":322.899289},{"c":323.41,"h":323.81,"l":322.94,"n":427,"o":323.24,"t":"2026-10-22T17:35:00Z","v":11981,"vw":323.293117},{"c":323.385,"h":323.63,"l":323.15,"n":491,"o":323.63,"t":"2026-10-22T17:40:00Z","v":15231,"vw":323.348025},{"c":322.14,"h":323.87,"l":322,"n":717,"o":323.38,"t":"2026-10-22T17:45:00Z","v":20944,"vw":322.984156},{"c":322.37,"h":322.41,"l":321.995,"n":103,"o":322.135,"t":"2026-10-22T17:50:00Z","v":1923,"vw":322.112924},{"c":322.86,"h":322.95,"l":321.79,"n":271,"o":322.11,"t":"2026-10-22T17:55:00Z","v":4587,"vw":322.450365},{"c":321.19,"h":322.91,"l":320.665,"n":492,"o":322.91,"t":"2026-10-22T18:00:00Z","v":10219,"vw":321.723558},{"c":321.505,"h":321.94,"l":320.83,"n":179,"o":320.83,"t":"2026-10-22T18:05:00Z","v":2555,"vw":321.543636},{"c":320.495,"h":321.46,"l":320.4,"n":311,"o":321.09,"t":"2026-10-22T18:10:00Z","v":6818,"vw":320.766986},{"c":320.58,"h":320.93,"l":320.495,"n":137,"o":320.495,"t":"2026-10-22T18:15:00Z","v":1858,"vw":320.616709},{"c":322.39,"h":322.78,"l":320.87,"n":420,"o":320.87,"t":"2026-10-22T18:20:00Z","v":10120,"vw":322.171413},{"c":322.735,"h":322.905,"l":322,"n":666,"o":322.4,"t":"2026-10-22T18:25:00Z","v":14572,"vw":322.347634},{"c":322.375,"h":323.035,"l":322.29,"n":363,"o":322.6625,"t":"2026-10-22T18:30:00Z","v":8444,"vw":322.75369},{"c":322.085,"h":323.61,"l":322.07,"n":428,"o":322.55,"t":"2026-10-22T18:35:00Z","v":17573,"vw":322.588958},{"c":322.405,"h":322.7,"l":321.885,"n":295,"o":322.055,"t":"2026-10-22T18:40:00Z","v":5733,"vw":322.306513},{"c":322.805,"h":323.29,"l":322.69,"n":300,"o":322.69,"t":"2026-10-22T18:45:00Z","v":6433,"vw":323.002884},{"c":323.735,"h":324,"l":322.805,"n":461,"o":322.805,"t":"2026-10-22T18:50:00Z","v":11466,"vw":323.473384},{"c":323.645,"h":324.26,"l":323.45,"n":524,"o":323.735,"t":"2026-10-22T18:55:00Z","v":11454,"vw":323.877057},{"c":325.77,"h":325.955,"l":323.79,"n":542,"o":323.79,"t":"2026-10-22T19:00:00Z","v":9668,"vw":324.853261},{"c":328.89,"h":328.92,"l":325.7975,"n":587,"o":326.3699,"t":"2026-10-22T19:05:00Z","v":16263,"vw":327.266518},{"c":327.6,"h":329.05,"l":327.545,"n":862,"o":328.79,"t":"2026-10-22T19:10:00Z","v":21022,"vw":328.624106},{"c":329.215,"h":329.225,"l":327.29,"n":640,"o":327.615,"t":"2026-10-22T19:15:00Z","v":14035,"vw":328.37505},{"c":327.635,"h":330.65,"l":327.635,"n":869,"o":328.77,"t":"2026-10-22T19:20:00Z","v":30663,"vw":328.975872},{"c":327.82,"h":329.21,"l":327.445,"n":739,"o":327.635,"t":"2026-10-22T19:25:00Z","v":17379,"vw":328.232639},{"c":327.71,"h":328.19,"l":326.945,"n":751,"o":327.5,"t":"2026-10-22T19:30:00Z","v":17616,"vw":327.532505},{"c":327.43,"h":327.83,"l":327.17,"n":732,"o":327.71,"t":"2026-10-22T19:35:00Z","v":20362,"vw":327.54299},{"c":327.8,"h":328.45,"l":327.23,"n":1039,"o":327.63,"t":"2026-10-22T19:40:00Z","v":31403,"vw":327.764502},{"c":327.87,"h":328.41,"l":327.39,"n":1059,"o":327.56,"t":"2026-10-22T19:45:00Z","v":27600,"vw":328.010605},{"c":328.11,"h":329.255,"l":327.24,"n":1525,"o":327.9,"t":"2026-10-22T19:50:00Z","v":40361,"vw":328.386271},{"c":327.04,"h":329.23,"l":326.43,"n":3960,"o":328.37,"t":"2026-10-22T19:55:00Z","v":122175,"vw":327.714485},{"c":327.04,"h":327.125,"l":327.04,"n":60,"o":327.125,"t":"2026-10-22T20:00:00Z","v":183942,"vw":327.040056}],"history":[{"c":492.22,"h":503.325,"l":490.76,"n":8349,"o":500.75,"t":"2024-10-21T04:00:00Z","v":228646,"vw":492.917625},{"c":484.77,"h":492.48,"l":484.29,"n":11680,"o":490.37,"t":"2024-10-22T04:00:00Z","v":437816,"vw":486.564014},{"c":466.42,"h":472.37,"l":454.91,"n":18190,"o":454.91,"t":"2024-10-23T04:00:00Z","v":658429,"vw":464.959174},{"c":478.26,"h":478.97,"l":468.33,"n":10195,"o":469.85,"t":"2024-10-24T04:00:00Z","v":269745,"vw":476.606212},{"c":475.9,"h":482.64,"l":473.78,"n":8461,"o":481.93,"t":"2024-10-25T04:00:00Z","v":141261,"vw":476.305671},{"c":479.91,"h":481.1,"l":475.35,"n":7546,"o":480.21,"t":"2024-10-28T04:00:00Z","v":167269,"vw":479.409793},{"c":473.47,"h":478.43,"l":470,"n":8417,"o":475.69,"t":"2024-10-29T04:00:00Z","v":168001,"vw":473.755719},{"c":474.42,"h":481.9,"l":471.57,"n":6459,"o":472,"t":"2024-10-30T04:00:00Z","v":122444,"vw":475.276934},{"c":473.01,"h":477.4699,"l":466.71,"n":9297,"o":472.16,"t":"2024-10-31T04:00:00Z","v":172374,"vw":472.960843},{"c":474,"h":479.04,"l":471.84,"n":7800,"o":474.92,"t":"2024-11-01T04:00:00Z","v":135956,"vw":474.430786},{"c":478.01,"h":481.39,"l":472.96,"n":7235,"o":472.96,"t":"2024-11-04T05:00:00Z","v":145873,"vw":477.796507},{"c":487.9,"h":487.94,"l":477.53,"n":7280,"o":478.7,"t":"2024-11-05T05:00:00Z","v":135883,"vw":484.97102},{"c":516.83,"h":517.745,"l":501.955,"n":14063,"o":506.97,"t":"2024-11-06T05:00:00Z","v":389100,"vw":512.618426},{"c":524.97,"h":527.4,"l":511.22,"n":10800,"o":516.34,"t":"2024-11-07T05:00:00Z","v":209366,"vw":522.8482},{"c":528.5,"h":533.53,"l":520.04,"n":11550,"o":524.4,"t":"2024-11-08T05:00:00Z","v":216117,"vw":528.610981},{"c":536.86,"h":539.1,"l":529.73,"n":8682,"o":532.85,"t":"2024-11-11T05:00:00Z","v":155887,"vw":535.910219},{"c":533.36,"h":540.23,"l":529.845,"n":9573,"o":533.03,"t":"2024-11-12T05:00:00Z","v":220462,"vw":534.082561},{"c":543.06,"h":545.49,"l":533.785,"n":8233,"o":535.14,"t":"2024-11-13T05:00:00Z","v":191480,"vw":541.785901},{"c":525.79,"h":543.36,"l":522.445,"n":11387,"o":543.36,"t":"2024-11-14T05:00:00Z","v":281390,"vw":527.14415},{"c":520.74,"h":527.355,"l":517.375,"n":7576,"o":521.73,"t":"2024-11-15T05:00:00Z","v":142510,"vw":520.383069},{"c":527.17,"h":531.81,"l":520.02,"n":8867,"o":520.39,"t":"2024-11-18T05:00:00Z","v":181666,"vw":527.805397},{"c":533.14,"h":534.16,"l":517.44,"n":8379,"o":521.12,"t":"2024-11-19T05:00:00Z","v":188101,"vw":529.537495},{"c":533.4,"h":536.74,"l":526.21,"n":8550,"o":534.03,"t":"2024-11-20T05:00:00Z","v":135748,"vw":532.231156},{"c":546.24,"h":549.7388,"l":531.53,"n":9129,"o":534.65,"t":"2024-11-21T05:00:00Z","v":178013,"vw":544.882258},{"c":554.79,"h":555.42,"l":544.31,"n":10372,"o":549.51,"t":"2024-11-22T05:00:00Z","v":161365,"vw":552.408863},{"c":568.78,"h":571.415,"l":556.92,"n":13984,"o":558.05,"t":"2024-11-25T05:00:00Z","v":480529,"vw":567.588984},{"c":550.5,"h":565.6907,"l":548.45,"n":10886,"o":565.11,"t":"2024-11-26T05:00:00Z","v":289571,"vw":552.309346},{"c":554.67,"h":556.1,"l":548.265,"n":7893,"o":551.43,"t":"2024-11-27T05:00:00Z","v":161216,"vw":553.62211},{"c":551.6,"h":562.56,"l":551.6,"n":5211,"o":553.81,"t":"2024-11-29T05:00:00Z","v":143435,"vw":554.001654},{"c":543.17,"h":552.32,"l":538.005,"n":12628,"o":552.29,"t":"2024-12-02T05:00:00Z","v":216063,"vw":543.328834},{"c":542.99,"h":551.27,"l":538.8616,"n":6990,"o":546.22,"t":"2024-12-03T05:00:00Z","v":143819,"vw":543.024098},{"c":537.5,"h":542.82,"l":534.05,"n":7244,"o":539.02,"t":"2024-12-04T05:00:00Z","v":123384,"vw":537.853061},{"c":523.7,"h":535.34,"l":523.07,"n":8664,"o":532.87,"t":"2024-12-05T05:00:00Z","v":155798,"vw":525.34763},{"c":526.81,"h":528.9195,"l":520.9382,"n":10021,"o":527.43,"t":"2024-12-06T05:00:00Z","v":167656,"vw":525.40681},{"c":522.37,"h":531.95,"l":517.48,"n":9560,"o":527.76,"t":"2024-12-09T05:00:00Z","v":180008,"vw":522.375966},{"c":517.47,"h":522.89,"l":511.0009,"n":8924,"o":515.63,"t":"2024-12-10T05:00:00Z","v":139655,"vw":517.36125},{"c":514.1,"h":523.01,"l":512.135,"n":8677,"o":522.83,"t":"2024-12-11T05:00:00Z","v":202954,"vw":515.161774},{"c":511.46,"h":515.32,"l":510.35,"n":8182,"o":515,"t":"2024-12-12T05:00:00Z","v":123766,"vw":512.517809},{"c":509.72,"h":513.885,"l":506.545,"n":6964,"o":510,"t":"2024-12-13T05:00:00Z","v":142166,"vw":509.583104},{"c":509.75,"h":512.82,"l":507.91,"n":8257,"o":510.38,"t":"2024-12-16T05:00:00Z","v":190133,"vw":510.024973},{"c":508.47,"h":511.33,"l":504.215,"n":10166,"o":506.76,"t":"2024-12-17T05:00:00Z","v":270924,"vw":508.126006},{"c":487.89,"h":511.48,"l":486.87,"n":9022,"o":511.48,"t":"2024-12-18T05:00:00Z","v":200502,"vw":495.464087},{"c":485.59,"h":492.84,"l":483.4,"n":10709,"o":489.89,"t":"2024-12-19T05:00:00Z","v":344149,"vw":486.358033},{"c":484.33,"h":491.82,"l":481.0001,"n":10353,"o":483.81,"t":"2024-12-20T05:00:00Z","v":626950,"vw":484.904044},{"c":487.94,"h":488.46,"l":483.04,"n":8105,"o":484.5,"t":"2024-12-23T05:00:00Z","v":176836,"vw":486.395914},{"c":491.35,"h":492.98,"l":486.58,"n":3408,"o":486.58,"t":"2024-12-24T05:00:00Z","v":54302,"vw":490.647871},{"c":487.58,"h":491.3619,"l":482.8204,"n":5656,"o":491.08,"t":"2024-12-26T05:00:00Z","v":113782,"vw":487.829464},{"c":479.95,"h":484.625,"l":475.81,"n":5813,"o":483.05,"t":"2024-12-27T05:00:00Z","v":116814,"vw":480.154468},{"c":474.79,"h":478.44,"l":467.35,"n":6094,"o":476.7,"t":"2024-12-30T05:00:00Z","v":234638,"vw":475.086401},{"c":473.89,"h":478.939,"l":473.15,"n":6311,"o":477.16,"t":"2024-12-31T05:00:00Z","v":134089,"vw":474.986525},{"c":468.8,"h":483.37,"l":467.145,"n":8746,"o":479.63,"t":"2025-01-02T05:00:00Z","v":197870,"vw":471.680675},{"c":475.74,"h":478.15,"l":468.58,"n":6933,"o":470.93,"t":"2025-01-03T05:00:00Z","v":169966,"vw":475.592758},{"c":471.37,"h":483.055,"l":469.125,"n":7965,"o":478.31,"t":"2025-01-06T05:00:00Z","v":233354,"vw":471.916644},{"c":465.36,"h":473,"l":461.39,"n":14209,"o":470.73,"t":"2025-01-07T05:00:00Z","v":618470,"vw":465.65093},{"c":466.57,"h":467.92,"l":460.02,"n":8868,"o":462.41,"t":"2025-01-08T05:00:00Z","v":214491,"vw":465.616289},{"c":463.86,"h":466.4,"l":457.76,"n":10311,"o":458.32,"t":"2025-01-10T05:00:00Z","v":207935,"vw":462.879994},{"c":476.57,"h":478.04,"l":459.5866,"n":9904,"o":460,"t":"2025-01-13T05:00:00Z","v":199637,"vw":474.122846},{"c":482.3,"h":482.91,"l":474.965,"n":8324,"o":481.62,"t":"2025-01-14T05:00:00Z","v":197696,"vw":480.642378},{"c":479.01,"h":493.95,"l":478.58,"n":8116,"o":493.24,"t":"2025-01-15T05:00:00Z","v":213029,"vw":481.164139},{"c":491.1,"h":492.415,"l":478.99,"n":7757,"o":483.36,"t":"2025-01-16T05:00:00Z","v":191727,"vw":488.660153},{"c":496.28,"h":497.28,"l":488.13,"n":8198,"o":491.57,"t":"2025-01-17T05:00:00Z","v":204978,"vw":495.150673},{"c":504.98,"h":508.01,"l":500,"n":9714,"o":500,"t":"2025-01-21T05:00:00Z","v":202967,"vw":504.537263},{"c":505.64,"h":509.4,"l":504.32,"n":7663,"o":506.28,"t":"2025-01-22T05:00:00Z","v":167998,"vw":505.972812},{"c":498.16,"h":504.74,"l":491.22,"n":11298,"o":504.74,"t":"2025-01-23T05:00:00Z","v":224072,"vw":496.863352},{"c":495.12,"h":497.7,"l":484.48,"n":7253,"o":497.39,"t":"2025-01-24T05:00:00Z","v":169762,"vw":494.289004},{"c":489.55,"h":493.56,"l":482.44,"n":6687,"o":489.73,"t":"2025-01-27T05:00:00Z","v":200011,"vw":489.343},{"c":487.36,"h":492.4999,"l":483.1471,"n":7368,"o":487.58,"t":"2025-01-28T05:00:00Z","v":146293,"vw":487.422237},{"c":481.82,"h":489.71,"l":480.855,"n":7508,"o":484,"t":"2025-01-29T05:00:00Z","v":146248,"vw":483.931314},{"c":484.31,"h":487.67,"l":479.78,"n":8177,"o":485.73,"t":"2025-01-30T05:00:00Z","v":124728,"vw":484.265439},{"c":478.59,"h":485.47,"l":477.24,"n":8254,"o":483.62,"t":"2025-01-31T05:00:00Z","v":207626,"vw":480.239776},{"c":477.38,"h":485.43,"l":466.94,"n":10263,"o":466.96,"t":"2025-02-03T05:00:00Z","v":302525,"vw":476.819102},{"c":474.01,"h":478.297,"l":472.745,"n":6597,"o":478,"t":"2025-02-04T05:00:00Z","v":145284,"vw":474.678855},{"c":474.03,"h":477.66,"l":470.4727,"n":8161,"o":477.66,"t":"2025-02-05T05:00:00Z","v":192436,"vw":473.598766},{"c":473.39,"h":477.735,"l":470.955,"n":7990,"o":474.03,"t":"2025-02-06T05:00:00Z","v":277441,"vw":473.696638},{"c":465.13,"h":475,"l":462.12,"n":8868,"o":475,"t":"2025-02-07T05:00:00Z","v":166620,"vw":465.465161},{"c":467.94,"h":468.32,"l":461.2301,"n":8473,"o":468.08,"t":"2025-02-10T05:00:00Z","v":224058,"vw":466.435495},{"c":472,"h":475.35,"l":464.9,"n":8144,"o":464.9,"t":"2025-02-11T05:00:00Z","v":179287,"vw":471.270482},{"c":470.73,"h":472.54,"l":461.45,"n":8599,"o":465.21,"t":"2025-02-12T05:00:00Z","v":217339,"vw":468.911062},{"c":476.5,"h":477.2,"l":466.71,"n":10514,"o":474.32,"t":"2025-02-13T05:00:00Z","v":202477,"vw":474.077486},{"c":483.69,"h":486.16,"l":478.89,"n":16240,"o":479.1,"t":"2025-02-14T05:00:00Z","v":429679,"vw":483.400661},{"c":530.75,"h":535.4,"l":509.695,"n":25285,"o":520,"t":"2025-02-18T05:00:00Z","v":689047,"vw":525.359431},{"c":511.67,"h":529.8699,"l":509.74,"n":20005,"o":525.45,"t":"2025-02-19T05:00:00Z","v":520905,"vw":513.534238},{"c":515.21,"h":520.405,"l":510.49,"n":15287,"o":514.41,"t":"2025-02-20T05:00:00Z","v":379611,"vw":515.338981},{"c":498.68,"h":518.71,"l":495.58,"n":12216,"o":518.71,"t":"2025-02-21T05:00:00Z","v":286038,"vw":501.2404},{"c":501.1,"h":504.41,"l":493.415,"n":12902,"o":497.38,"t":"2025-02-24T05:00:00Z","v":495756,"vw":500.256806},{"c":498.54,"h":506.175,"l":494.51,"n":10539,"o":501.04,"t":"2025-02-25T05:00:00Z","v":366172,"vw":498.571387},{"c":498.93,"h":504.955,"l":497.19,"n":8424,"o":498.54,"t":"2025-02-26T05:00:00Z","v":151870,"vw":500.024957},{"c":499.85,"h":505.94,"l":494.28,"n":8970,"o":496,"t":"2025-02-27T05:00:00Z","v":192665,"vw":499.846472},{"c":504.33,"h":506.16,"l":496.27,"n":8937,"o":500.73,"t":"2025-02-28T05:00:00Z","v":200323,"vw":502.862745},{"c":493.93,"h":503.73,"l":490.16,"n":12431,"o":503.26,"t":"2025-03-03T05:00:00Z","v":283374,"vw":496.282439},{"c":494.3,"h":502.34,"l":485.06,"n":13854,"o":486.01,"t":"2025-03-04T05:00:00Z","v":281928,"vw":494.137159},{"c":501.67,"h":502.13,"l":491.02,"n":11277,"o":496.47,"t":"2025-03-05T05:00:00Z","v":337642,"vw":499.402834},{"c":488.72,"h":498.89,"l":483.16,"n":13636,"o":497.06,"t":"2025-03-06T05:00:00Z","v":340465,"vw":489.700159},{"c":512.94,"h":516.78,"l":486.945,"n":15217,"o":487.79,"t":"2025-03-07T05:00:00Z","v":445234,"vw":506.80738},{"c":520.51,"h":533.07,"l":507.66,"n":24647,"o":507.66,"t":"2025-03-10T04:00:00Z","v":670403,"vw":521.440938},{"c":505.49,"h":519.085,"l":500.63,"n":18726,"o":513.13,"t":"2025-03-11T04:00:00Z","v":422104,"vw":506.566016},{"c":504.15,"h":518.28,"l":502.17,"n":13742,"o":512.46,"t":"2025-03-12T04:00:00Z","v":343180,"vw":506.16129},{"c":491.52,"h":502.56,"l":484.835,"n":10759,"o":501.5,"t":"2025-03-13T04:00:00Z","v":224631,"vw":491.993126},{"c":508.9,"h":508.92,"l":496.2921,"n":10737,"o":497.31,"t":"2025-03-14T04:00:00Z","v":234195,"vw":505.278538},{"c":510.75,"h":513.13,"l":500.77,"n":10771,"o":506.81,"t":"2025-03-17T04:00:00Z","v":176183,"vw":509.341218},{"c":509.43,"h":510.07,"l":502.755,"n":8210,"o":506.83,"t":"2025-03-18T04:00:00Z","v":148987,"vw":508.060595},{"c":508.08,"h":513.65,"l":500,"n":11832,"o":509.5,"t":"2025-03-19T04:00:00Z","v":246614,"vw":507.881772},{"c":502.33,"h":509.65,"l":501.92,"n":8896,"o":504.47,"t":"2025-03-20T04:00:00Z","v":239245,"vw":503.045661},{"c":497,"h":498.55,"l":492.7601,"n":9251,"o":497.28,"t":"2025-03-21T04:00:00Z","v":453493,"vw":496.851216},{"c":512.52,"h":514.205,"l":504.51,"n":9298,"o":504.56,"t":"2025-03-24T04:00:00Z","v":263538,"vw":511.471606},{"c":517.94,"h":519.3359,"l":510.52,"n":10266,"o":510.52,"t":"2025-03-25T04:00:00Z","v":182027,"vw":517.035209},{"c":513.19,"h":520.11,"l":512.985,"n":8519,"o":520.11,"t":"2025-03-26T04:00:00Z","v":147504,"vw":514.230282},{"c":514,"h":521.7,"l":509.4,"n":8398,"o":514.18,"t":"2025-03-27T04:00:00Z","v":165474,"vw":515.360979},{"c":501.88,"h":513.99,"l":493.78,"n":9394,"o":511.53,"t":"2025-03-28T04:00:00Z","v":226579,"vw":500.118908},{"c":508.3,"h":513.48,"l":490.39,"n":10803,"o":497.84,"t":"2025-03-31T04:00:00Z","v":297218,"vw":505.586361},{"c":511.65,"h":513.5475,"l":501.635,"n":13920,"o":509.9,"t":"2025-04-01T04:00:00Z","v":359251,"vw":510.093751},{"c":520.66,"h":521.09,"l":505.8,"n":8937,"o":507.12,"t":"2025-04-02T04:00:00Z","v":163296,"vw":517.01595},{"c":492.52,"h":512.71,"l":490.99,"n":14894,"o":502.49,"t":"2025-04-03T04:00:00Z","v":329828,"vw":495.731326},{"c":478.04,"h":485.92,"l":464.35,"n":19312,"o":474.99,"t":"2025-04-04T04:00:00Z","v":399342,"vw":477.630971},{"c":472.7,"h":495.385,"l":457.3605,"n":16758,"o":463.61,"t":"2025-04-07T04:00:00Z","v":419382,"vw":471.72091},{"c":463.18,"h":493.13,"l":458.325,"n":12012,"o":485.94,"t":"2025-04-08T04:00:00Z","v":308193,"vw":468.526591},{"c":499.18,"h":507.45,"l":459.87,"n":15061,"o":462.63,"t":"2025-04-09T04:00:00Z","v":388228,"vw":491.962808},{"c":499.13,"h":506.185,"l":479.93,"n":14472,"o":490.13,"t":"2025-04-10T04:00:00Z","v":353692,"vw":497.499276},{"c":508.93,"h":511.87,"l":487.89,"n":11893,"o":496.28,"t":"2025-04-11T04:00:00Z","v":214485,"vw":503.729921},{"c":514.82,"h":517.4,"l":505.785,"n":10605,"o":509.77,"t":"2025-04-14T04:00:00Z","v":213007,"vw":513.889557},{"c":510.36,"h":518,"l":504.3,"n":8565,"o":514.81,"t":"2025-04-15T04:00:00Z","v":206382,"vw":510.142524},{"c":497.68,"h":515.85,"l":490.2501,"n":11484,"o":504.8,"t":"2025-04-16T04:00:00Z","v":214023,"vw":498.779306},{"c":506.66,"h":513.54,"l":497.06,"n":12052,"o":498.99,"t":"2025-04-17T04:00:00Z","v":272958,"vw":506.738699},{"c":494.91,"h":506.56,"l":488.92,"n":16292,"o":501.93,"t":"2025-04-21T04:00:00Z","v":405390,"vw":496.776941},{"c":503.16,"h":509.71,"l":493.65,"n":17372,"o":496.29,"t":"2025-04-22T04:00:00Z","v":376379,"vw":503.331561},{"c":446.4,"h":487.99,"l":441.43,"n":42730,"o":472.5,"t":"2025-04-23T04:00:00Z","v":1302098,"vw":461.594315},{"c":453.09,"h":457.87,"l":445.0001,"n":22270,"o":448.03,"t":"2025-04-24T04:00:00Z","v":481904,"vw":452.086163},{"c":456.08,"h":458.57,"l":447.32,"n":15050,"o":454.13,"t":"2025-04-25T04:00:00Z","v":324446,"vw":454.483393},{"c":455.78,"h":461.48,"l":450.65,"n":10545,"o":453.78,"t":"2025-04-28T04:00:00Z","v":234954,"vw":455.10078},{"c":455.61,"h":459.08,"l":450.29,"n":11009,"o":453,"t":"2025-04-29T04:00:00Z","v":247231,"vw":455.106685},{"c":459.84,"h":461.005,"l":447.275,"n":11732,"o":453.73,"t":"2025-04-30T04:00:00Z","v":320783,"vw":457.374241},{"c":461.17,"h":468.08,"l":457.99,"n":9425,"o":459.7,"t":"2025-05-01T04:00:00Z","v":186812,"vw":462.573662},{"c":472.09,"h":474.03,"l":466.985,"n":10101,"o":467.58,"t":"2025-05-02T04:00:00Z","v":231013,"vw":471.515339},{"c":478.9,"h":481,"l":468.615,"n":9764,"o":470.67,"t":"2025-05-05T04:00:00Z","v":230681,"vw":477.648756},{"c":474.91,"h":478.08,"l":471.01,"n":9416,"o":474.16,"t":"2025-05-06T04:00:00Z","v":348688,"vw":474.690477},{"c":469.74,"h":478.65,"l":469.25,"n":7783,"o":478.24,"t":"2025-05-07T04:00:00Z","v":238383,"vw":471.207797},{"c":469.43,"h":475.21,"l":465.31,"n":10879,"o":473.74,"t":"2025-05-08T04:00:00Z","v":291816,"vw":470.177408},{"c":475.9,"h":476.66,"l":468.5188,"n":7918,"o":469.84,"t":"2025-05-09T04:00:00Z","v":184507,"vw":474.487871},{"c":484.84,"h":496.25,"l":480.285,"n":10373,"o":489.48,"t":"2025-05-12T04:00:00Z","v":468498,"vw":484.830315},{"c":481.29,"h":485.96,"l":477.98,"n":10911,"o":485.96,"t":"2025-05-13T04:00:00Z","v":295687,"vw":481.236916},{"c":478.4,"h":483.53,"l":475.14,"n":10477,"o":480.91,"t":"2025-05-14T04:00:00Z","v":205337,"vw":478.404041},{"c":479.06,"h":481.29,"l":475.0263,"n":7458,"o":478.32,"t":"2025-05-15T04:00:00Z","v":188104,"vw":479.208261},{"c":492.17,"h":493.59,"l":478.28,"n":9479,"o":481.59,"t":"2025-05-16T04:00:00Z","v":219389,"vw":490.718316},{"c":488.19,"h":491.56,"l":481.89,"n":7561,"o":484.27,"t":"2025-05-19T04:00:00Z","v":181459,"vw":488.05136},{"c":469.91,"h":489.6,"l":468.8725,"n":13491,"o":486.15,"t":"2025-05-20T04:00:00Z","v":346060,"vw":473.942069},{"c":458.42,"h":469.49,"l":458.25,"n":11903,"o":465.3,"t":"2025-05-21T04:00:00Z","v":281551,"vw":461.453594},{"c":456.08,"h":458.945,"l":452.175,"n":9867,"o":458.09,"t":"2025-05-22T04:00:00Z","v":244407,"vw":456.196806},{"c":455.22,"h":457.57,"l":451.53,"n":11594,"o":451.53,"t":"2025-05-23T04:00:00Z","v":252686,"vw":454.428998},{"c":460.11,"h":462.905,"l":450,"n":13021,"o":461.25,"t":"2025-05-27T04:00:00Z","v":383206,"vw":459.826433},{"c":442.76,"h":460.07,"l":441.025,"n":15404,"o":460.07,"t":"2025-05-28T04:00:00Z","v":369721,"vw":445.559823},{"c":445.85,"h":446.22,"l":435.58,"n":15687,"o":444.78,"t":"2025-05-29T04:00:00Z","v":517311,"vw":442.36889},{"c":443.57,"h":449.7197,"l":441.41,"n":10636,"o":445.8,"t":"2025-05-30T04:00:00Z","v":405344,"vw":443.758938},{"c":433.75,"h":441.3,"l":430.2,"n":12397,"o":441.3,"t":"2025-06-02T04:00:00Z","v":278117,"vw":433.56991},{"c":444.9,"h":445.41,"l":431.68,"n":12054,"o":432,"t":"2025-06-03T04:00:00Z","v":283319,"vw":442.277604},{"c":445.31,"h":449.95,"l":442.635,"n":11320,"o":446.01,"t":"2025-06-04T04:00:00Z","v":215353,"vw":446.124583},{"c":442.37,"h":447.35,"l":439.605,"n":9371,"o":445.99,"t":"2025-06-05T04:00:00Z","v":205900,"vw":442.33149},{"c":445.44,"h":448.92,"l":441.77,"n":9467,"o":447,"t":"2025-06-06T04:00:00Z","v":182290,"vw":445.506755},{"c":444.48,"h":448.0463,"l":442.71,"n":9047,"o":447.42,"t":"2025-06-09T04:00:00Z","v":231705,"vw":445.499656},{"c":449.85,"h":451.33,"l":443.87,"n":10039,"o":446.17,"t":"2025-06-10T04:00:00Z","v":242949,"vw":448.854008},{"c":445.81,"h":451.52,"l":442.175,"n":7619,"o":451.52,"t":"2025-06-11T04:00:00Z","v":166737,"vw":445.761253},{"c":443.13,"h":446.29,"l":440.635,"n":10539,"o":441.57,"t":"2025-06-12T04:00:00Z","v":219489,"vw":443.506631},{"c":431.99,"h":443.2893,"l":430.42,"n":10394,"o":438.665,"t":"2025-06-13T04:00:00Z","v":235983,"vw":433.44371},{"c":429.63,"h":435.62,"l":426.8856,"n":12531,"o":435.62,"t":"2025-06-16T04:00:00Z","v":297082,"vw":430.291969},{"c":424.29,"h":431.3,"l":422.99,"n":11970,"o":426.35,"t":"2025-06-17T04:00:00Z","v":232208,"vw":426.009639},{"c":423.41,"h":430.6023,"l":423.19,"n":10884,"o":425.51,"t":"2025-06-18T04:00:00Z","v":295473,"vw":424.742521},{"c":421.84,"h":431.9384,"l":419.905,"n":12423,"o":427.71,"t":"2025-06-20T04:00:00Z","v":558321,"vw":422.786677},{"c":429.39,"h":430.54,"l":421.28,"n":11561,"o":422.41,"t":"2025-06-23T04:00:00Z","v":281500,"vw":427.834225},{"c":431.21,"h":434.9031,"l":427.6864,"n":11152,"o":431.88,"t":"2025-06-24T04:00:00Z","v":294509,"vw":431.178268},{"c":423.6,"h":430.815,"l":418.31,"n":14633,"o":430.05,"t":"2025-06-25T04:00:00Z","v":429150,"vw":422.752879},{"c":434.43,"h":434.48,"l":421.22,"n":14568,"o":425.81,"t":"2025-06-26T04:00:00Z","v":408334,"vw":429.87024},{"c":436.5,"h":441.5596,"l":430.11,"n":17407,"o":435.86,"t":"2025-06-27T04:00:00Z","v":801123,"vw":436.843636},{"c":441.62,"h":442.09,"l":434.955,"n":15707,"o":435.91,"t":"2025-06-30T04:00:00Z","v":451145,"vw":439.926403},{"c":455.59,"h":461.43,"l":440.71,"n":14215,"o":440.8,"t":"2025-07-01T04:00:00Z","v":308381,"vw":454.547109},{"c":456.55,"h":462.725,"l":451.9538,"n":11620,"o":454.39,"t":"2025-07-02T04:00:00Z","v":288148,"vw":456.101566},{"c":457.32,"h":460.89,"l":454.295,"n":5568,"o":456.41,"t":"2025-07-03T04:00:00Z","v":114251,"vw":457.10072},{"c":458,"h":463.7,"l":454.23,"n":12018,"o":454.23,"t":"2025-07-07T04:00:00Z","v":333730,"vw":457.566023},{"c":459.07,"h":462.63,"l":455.98,"n":11182,"o":455.98,"t":"2025-07-08T04:00:00Z","v":270208,"vw":459.381144},{"c":473.01,"h":473.52,"l":457.99,"n":12698,"o":462.45,"t":"2025-07-09T04:00:00Z","v":371034,"vw":466.075446},{"c":476.29,"h":481.61,"l":462.06,"n":14895,"o":466.86,"t":"2025-07-10T04:00:00Z","v":485217,"vw":478.009347},{"c":470.05,"h":474.71,"l":468.15,"n":7884,"o":472.88,"t":"2025-07-11T04:00:00Z","v":232042,"vw":470.724934},{"c":472.69,"h":476.0659,"l":467.74,"n":8338,"o":469.65,"t":"2025-07-14T04:00:00Z","v":175925,"vw":471.796679},{"c":472.98,"h":477.3,"l":469.3401,"n":12556,"o":474.04,"t":"2025-07-15T04:00:00Z","v":351548,"vw":473.593482},{"c":471.75,"h":472.655,"l":466,"n":11949,"o":469.24,"t":"2025-07-16T04:00:00Z","v":256339,"vw":470.896366},{"c":472.42,"h":475.96,"l":467.48,"n":9512,"o":472.98,"t":"2025-07-17T04:00:00Z","v":241744,"vw":472.556166},{"c":470.75,"h":475.23,"l":468.5,"n":8910,"o":475.23,"t":"2025-07-18T04:00:00Z","v":247223,"vw":470.927677},{"c":468.96,"h":475.455,"l":468.96,"n":9551,"o":472.94,"t":"2025-07-21T04:00:00Z","v":270162,"vw":472.066657},{"c":480.29,"h":480.74,"l":464.0001,"n":8173,"o":469.79,"t":"2025-07-22T04:00:00Z","v":201784,"vw":477.078255},{"c":487.11,"h":494.94,"l":483.525,"n":11345,"o":486.91,"t":"2025-07-23T04:00:00Z","v":281229,"vw":487.324617},{"c":484.69,"h":488.03,"l":478.36,"n":8772,"o":483,"t":"2025-07-24T04:00:00Z","v":209712,"vw":485.161369},{"c":489.97,"h":493.6595,"l":484.29,"n":7616,"o":486,"t":"2025-07-25T04:00:00Z","v":208799,"vw":488.108449},{"c":479.86,"h":491.545,"l":479.86,"n":12183,"o":491.22,"t":"2025-07-28T04:00:00Z","v":364370,"vw":482.902199},{"c":464.82,"h":478.48,"l":462.9,"n":19538,"o":478.48,"t":"2025-07-29T04:00:00Z","v":571652,"vw":467.570448},{"c":442.64,"h":459.99,"l":428.4601,"n":28880,"o":458.56,"t":"2025-07-30T04:00:00Z","v":1027183,"vw":443.396729},{"c":450.88,"h":452.97,"l":442.19,"n":18054,"o":442.22,"t":"2025-07-31T04:00:00Z","v":619536,"vw":449.835089},{"c":434.85,"h":449.71,"l":429.035,"n":16714,"o":448.18,"t":"2025-08-01T04:00:00Z","v":375572,"vw":435.094894},{"c":425.51,"h":436.56,"l":424,"n":15280,"o":436.56,"t":"2025-08-04T04:00:00Z","v":421354,"vw":427.312541},{"c":428.25,"h":429.52,"l":421.4,"n":9559,"o":425.23,"t":"2025-08-05T04:00:00Z","v":244905,"vw":427.410517},{"c":418.05,"h":427.615,"l":417.46,"n":13291,"o":427.52,"t":"2025-08-06T04:00:00Z","v":381572,"vw":419.622177},{"c":416.3,"h":423.435,"l":413.99,"n":15502,"o":421.05,"t":"2025-08-07T04:00:00Z","v":535784,"vw":417.109982},{"c":410.83,"h":420.2599,"l":408.99,"n":9703,"o":417.78,"t":"2025-08-08T04:00:00Z","v":287669,"vw":411.685782},{"c":415.54,"h":416.5699,"l":403.01,"n":11761,"o":408.66,"t":"2025-08-11T04:00:00Z","v":329793,"vw":412.729209},{"c":422.54,"h":423.63,"l":410,"n":9146,"o":417.49,"t":"2025-08-12T04:00:00Z","v":228217,"vw":420.933207},{"c":432.58,"h":432.59,"l":420.19,"n":9400,"o":422.16,"t":"2025-08-13T04:00:00Z","v":269763,"vw":429.394461},{"c":421.62,"h":429.02,"l":419.2316,"n":8150,"o":429.02,"t":"2025-08-14T04:00:00Z","v":206341,"vw":422.446013},{"c":415.12,"h":426,"l":414.21,"n":11899,"o":423.62,"t":"2025-08-15T04:00:00Z","v":336431,"vw":416.288221},{"c":419.26,"h":419.5,"l":413.14,"n":9602,"o":416.22,"t":"2025-08-18T04:00:00Z","v":235451,"vw":418.01497},{"c":425.03,"h":427,"l":420.05,"n":7170,"o":420.05,"t":"2025-08-19T04:00:00Z","v":164522,"vw":425.182131},{"c":418.77,"h":427.25,"l":418.52,"n":8701,"o":426.54,"t":"2025-08-20T04:00:00Z","v":264897,"vw":422.173351},{"c":405.63,"h":419.535,"l":397.73,"n":18568,"o":415.69,"t":"2025-08-21T04:00:00Z","v":502855,"vw":405.249892},{"c":415.8,"h":421.74,"l":404.755,"n":11748,"o":408.11,"t":"2025-08-22T04:00:00Z","v":293824,"vw":415.409792},{"c":408,"h":421.78,"l":406.26,"n":10765,"o":413.86,"t":"2025-08-25T04:00:00Z","v":269415,"vw":408.516486},{"c":407.04,"h":411.9599,"l":404.32,"n":11316,"o":410.18,"t":"2025-08-26T04:00:00Z","v":349399,"vw":407.552102},{"c":408.67,"h":415.4399,"l":405.2207,"n":11011,"o":405.86,"t":"2025-08-27T04:00:00Z","v":373205,"vw":408.944204},{"c":401.7,"h":414.53,"l":400.615,"n":8603,"o":414.53,"t":"2025-08-28T04:00:00Z","v":174819,"vw":403.181974},{"c":402.38,"h":403.44,"l":398.43,"n":11039,"o":403.44,"t":"2025-08-29T04:00:00Z","v":290566,"vw":401.357605},{"c":394.15,"h":402.035,"l":391.175,"n":13088,"o":397,"t":"2025-09-02T04:00:00Z","v":349526,"vw":394.295965},{"c":393.44,"h":397.06,"l":390.3601,"n":14311,"o":393.5,"t":"2025-09-03T04:00:00Z","v":413732,"vw":393.317773},{"c":403.39,"h":403.71,"l":394.22,"n":10415,"o":395.23,"t":"2025-09-04T04:00:00Z","v":307352,"vw":402.164094},{"c":408.98,"h":410.37,"l":401.5703,"n":10334,"o":404,"t":"2025-09-05T04:00:00Z","v":242086,"vw":407.617724},{"c":408.87,"h":411.745,"l":404.26,"n":12075,"o":409.35,"t":"2025-09-08T04:00:00Z","v":444259,"vw":408.896169},{"c":401.79,"h":406.1601,"l":398.5,"n":19785,"o":401.54,"t":"2025-09-09T04:00:00Z","v":831535,"vw":403.527484},{"c":390.13,"h":407.6543,"l":386.49,"n":14064,"o":399.8,"t":"2025-09-10T04:00:00Z","v":467789,"vw":392.238009},{"c":397.42,"h":401.62,"l":390.51,"n":16009,"o":390.51,"t":"2025-09-11T04:00:00Z","v":607063,"vw":397.324635},{"c":381.94,"h":393.79,"l":378.35,"n":20327,"o":393.79,"t":"2025-09-12T04:00:00Z","v":713534,"vw":383.328201},{"c":386.52,"h":389.615,"l":380.835,"n":16226,"o":383.76,"t":"2025-09-15T04:00:00Z","v":566524,"vw":385.953667},{"c":395.01,"h":395.96,"l":388.0126,"n":18301,"o":388.12,"t":"2025-09-16T04:00:00Z","v":509812,"vw":393.346245},{"c":387.53,"h":400.15,"l":385.455,"n":16420,"o":394.54,"t":"2025-09-17T04:00:00Z","v":471522,"vw":389.66164},{"c":384.25,"h":389.8999,"l":384.24,"n":13017,"o":389.6,"t":"2025-09-18T04:00:00Z","v":351134,"vw":385.676939},{"c":389.85,"h":393.22,"l":382.35,"n":13162,"o":384.89,"t":"2025-09-19T04:00:00Z","v":634250,"vw":389.253944},{"c":391.46,"h":394.0346,"l":384.81,"n":21413,"o":386.36,"t":"2025-09-22T04:00:00Z","v":1015267,"vw":391.167035},{"c":395.55,"h":396.5,"l":388.2115,"n":18715,"o":392.02,"t":"2025-09-23T04:00:00Z","v":1007185,"vw":393.587929},{"c":390.65,"h":396.0363,"l":387.06,"n":12901,"o":393.41,"t":"2025-09-24T04:00:00Z","v":398875,"vw":392.22681},{"c":393.75,"h":394.355,"l":385.11,"n":10735,"o":389.33,"t":"2025-09-25T04:00:00Z","v":371113,"vw":391.455554},{"c":398.01,"h":399.7,"l":386.28,"n":10456,"o":397.31,"t":"2025-09-26T04:00:00Z","v":267176,"vw":397.266974},{"c":399.57,"h":402.8195,"l":396.27,"n":13563,"o":399.96,"t":"2025-09-29T04:00:00Z","v":456588,"vw":399.614113},{"c":404.3,"h":404.96,"l":396.715,"n":10215,"o":399.1,"t":"2025-09-30T04:00:00Z","v":356014,"vw":402.973182},{"c":404.03,"h":411.44,"l":398.88,"n":19705,"o":404.48,"t":"2025-10-01T04:00:00Z","v":543627,"vw":403.41168},{"c":411.17,"h":412.25,"l":403.85,"n":14529,"o":403.85,"t":"2025-10-02T04:00:00Z","v":361971,"vw":409.358902},{"c":414.9,"h":421.57,"l":410.07,"n":16756,"o":410.55,"t":"2025-10-03T04:00:00Z","v":1181951,"vw":418.589002},{"c":409.99,"h":418.309,"l":409.48,"n":12590,"o":414.81,"t":"2025-10-06T04:00:00Z","v":366633,"vw":412.142225},{"c":396.34,"h":411.0075,"l":391.29,"n":18816,"o":410.79,"t":"2025-10-07T04:00:00Z","v":835858,"vw":397.078651},{"c":396.42,"h":402.4899,"l":394.39,"n":11652,"o":396.99,"t":"2025-10-08T04:00:00Z","v":341596,"vw":397.814063},{"c":380.64,"h":396.55,"l":379.0246,"n":23094,"o":396.55,"t":"2025-10-09T04:00:00Z","v":911732,"vw":383.467177},{"c":366.95,"h":384.56,"l":366.3,"n":17980,"o":383.41,"t":"2025-10-10T04:00:00Z","v":479789,"vw":370.714469},{"c":364.49,"h":371.83,"l":364.19,"n":16354,"o":367.51,"t":"2025-10-13T04:00:00Z","v":464162,"vw":367.117795},{"c":366.36,"h":370,"l":361.57,"n":13525,"o":363.49,"t":"2025-10-14T04:00:00Z","v":295816,"vw":366.916362},{"c":359.65,"h":367.24,"l":350,"n":20396,"o":357.22,"t":"2025-10-15T04:00:00Z","v":747515,"vw":360.707745},{"c":369.33,"h":371.54,"l":356,"n":23006,"o":360,"t":"2025-10-16T04:00:00Z","v":806110,"vw":368.208459},{"c":370.8,"h":372.07,"l":365.6629,"n":11892,"o":367.81,"t":"2025-10-17T04:00:00Z","v":329964,"vw":369.517607},{"c":378.56,"h":385.035,"l":374.05,"n":11899,"o":374.05,"t":"2025-10-20T04:00:00Z","v":344893,"vw":379.386752},{"c":379.16,"h":384.52,"l":375.3311,"n":11942,"o":377.67,"t":"2025-10-21T04:00:00Z","v":277537,"vw":379.996657},{"c":352.43,"h":381.5,"l":350.11,"n":20750,"o":380.08,"t":"2025-10-22T04:00:00Z","v":739304,"vw":358.043575},{"c":359.08,"h":359.42,"l":350.24,"n":13576,"o":353.8,"t":"2025-10-23T04:00:00Z","v":387525,"vw":356.630489},{"c":362.29,"h":363.94,"l":359.6201,"n":12305,"o":363,"t":"2025-10-24T04:00:00Z","v":414699,"vw":361.791319},{"c":364.37,"h":364.93,"l":359.745,"n":19563,"o":363,"t":"2025-10-27T04:00:00Z","v":723109,"vw":362.859359},{"c":358.39,"h":367.7415,"l":358.07,"n":22697,"o":364.44,"t":"2025-10-28T04:00:00Z","v":885094,"vw":362.70986},{"c":368.29,"h":377.56,"l":354.8,"n":26049,"o":361.45,"t":"2025-10-29T04:00:00Z","v":1186052,"vw":367.81894},{"c":358.36,"h":369.34,"l":356.1,"n":18253,"o":362.92,"t":"2025-10-30T04:00:00Z","v":551024,"vw":360.067845},{"c":368.01,"h":368.27,"l":356.58,"n":16797,"o":359.38,"t":"2025-10-31T04:00:00Z","v":692549,"vw":363.914301},{"c":361.35,"h":367.37,"l":357.37,"n":20767,"o":367.37,"t":"2025-11-03T05:00:00Z","v":475510,"vw":361.00753},{"c":358.33,"h":361.12,"l":355.01,"n":14690,"o":360.39,"t":"2025-11-04T05:00:00Z","v":316690,"vw":357.490698},{"c":357.89,"h":361.19,"l":354.7694,"n":16747,"o":357.18,"t":"2025-11-05T05:00:00Z","v":403181,"vw":358.094833},{"c":351.13,"h":360.98,"l":350.18,"n":15705,"o":357.28,"t":"2025-11-06T05:00:00Z","v":352554,"vw":352.365037},{"c":351.64,"h":353.9,"l":344.52,"n":14309,"o":348.15,"t":"2025-11-07T05:00:00Z","v":385837,"vw":351.364743},{"c":350.88,"h":353.02,"l":345.79,"n":16774,"o":351.3,"t":"2025-11-10T05:00:00Z","v":393557,"vw":350.391017},{"c":353.5,"h":355.5,"l":351.49,"n":12790,"o":352.04,"t":"2025-11-11T05:00:00Z","v":386592,"vw":353.390369},{"c":348.99,"h":355.57,"l":345.2001,"n":13091,"o":353.92,"t":"2025-11-12T05:00:00Z","v":389776,"vw":349.549621},{"c":346.52,"h":352.54,"l":344.505,"n":14843,"o":347.93,"t":"2025-11-13T05:00:00Z","v":299703,"vw":347.779216},{"c":343.12,"h":348.995,"l":340.66,"n":13430,"o":343.86,"t":"2025-11-14T05:00:00Z","v":238380,"vw":343.04443},{"c":337.92,"h":343.325,"l":337.3136,"n":12648,"o":340.56,"t":"2025-11-17T05:00:00Z","v":268569,"vw":339.476443},{"c":340.41,"h":342,"l":335.02,"n":14722,"o":336.87,"t":"2025-11-18T05:00:00Z","v":363587,"vw":340.015355},{"c":335.84,"h":338.36,"l":331.49,"n":17590,"o":338.36,"t":"2025-11-19T05:00:00Z","v":507464,"vw":335.10524},{"c":323.51,"h":340.91,"l":323.05,"n":20915,"o":338.75,"t":"2025-11-20T05:00:00Z","v":648847,"vw":326.623148},{"c":336.63,"h":343.99,"l":324.2646,"n":21190,"o":327.5,"t":"2025-11-21T05:00:00Z","v":598793,"vw":337.530641},{"c":331.02,"h":338.79,"l":330.94,"n":16679,"o":335.59,"t":"2025-11-24T05:00:00Z","v":525327,"vw":333.871624},{"c":342.3,"h":343.35,"l":331.7817,"n":13254,"o":334.48,"t":"2025-11-25T05:00:00Z","v":310653,"vw":340.442624},{"c":345.6,"h":350,"l":339.61,"n":14187,"o":339.61,"t":"2025-11-26T05:00:00Z","v":381247,"vw":346.610537},{"c":346.4,"h":348.3269,"l":342.87,"n":7824,"o":347.77,"t":"2025-11-28T05:00:00Z","v":180528,"vw":345.457468},{"c":341.56,"h":346.07,"l":339.48,"n":12231,"o":341.39,"t":"2025-12-01T05:00:00Z","v":252974,"vw":342.443014},{"c":341.24,"h":346.07,"l":336.5601,"n":10258,"o":344.63,"t":"2025-12-02T05:00:00Z","v":223359,"vw":340.620414},{"c":355.86,"h":356.99,"l":339.0715,"n":17099,"o":339.97,"t":"2025-12-03T05:00:00Z","v":527127,"vw":353.733999},{"c":347.98,"h":352.145,"l":337.73,"n":15208,"o":350.36,"t":"2025-12-04T05:00:00Z","v":438009,"vw":347.789841},{"c":347.77,"h":352.08,"l":347.75,"n":13871,"o":348.96,"t":"2025-12-05T05:00:00Z","v":306126,"vw":349.228003},{"c":340.84,"h":350.9675,"l":339.01,"n":16408,"o":344.83,"t":"2025-12-08T05:00:00Z","v":448512,"vw":341.540412},{"c":338.98,"h":344.13,"l":335,"n":20480,"o":337.2,"t":"2025-12-09T05:00:00Z","v":652558,"vw":341.083781},{"c":354.99,"h":355.45,"l":339.36,"n":19212,"o":340.29,"t":"2025-12-10T05:00:00Z","v":653330,"vw":350.730879},{"c":358.96,"h":362.85,"l":356.5,"n":20741,"o":357.3,"t":"2025-12-11T05:00:00Z","v":590541,"vw":359.723609},{"c":354.61,"h":363,"l":352.11,"n":16424,"o":359.59,"t":"2025-12-12T05:00:00Z","v":594505,"vw":356.187976},{"c":344.59,"h":355.74,"l":342.58,"n":16727,"o":352.76,"t":"2025-12-15T05:00:00Z","v":423349,"vw":345.260865},{"c":341.89,"h":348.62,"l":340.07,"n":16140,"o":345.47,"t":"2025-12-16T05:00:00Z","v":388730,"vw":342.457649},{"c":346.23,"h":348.31,"l":337.06,"n":15885,"o":339.88,"t":"2025-12-17T05:00:00Z","v":377878,"vw":345.908101},{"c":348.34,"h":359.27,"l":347.87,"n":16622,"o":348.9,"t":"2025-12-18T05:00:00Z","v":400266,"vw":351.857841},{"c":347.83,"h":350.36,"l":343,"n":14508,"o":346.65,"t":"2025-12-19T05:00:00Z","v":838005,"vw":347.273913},{"c":347.25,"h":349.88,"l":343.66,"n":13375,"o":346.76,"t":"2025-12-22T05:00:00Z","v":370149,"vw":346.862672},{"c":345.76,"h":348,"l":341.475,"n":9054,"o":347.94,"t":"2025-12-23T05:00:00Z","v":189088,"vw":344.854583},{"c":347.78,"h":348.12,"l":343.78,"n":4523,"o":347.81,"t":"2025-12-24T05:00:00Z","v":87577,"vw":346.904459},{"c":348.09,"h":348.99,"l":345.34,"n":6914,"o":347.74,"t":"2025-12-26T05:00:00Z","v":136905,"vw":347.234806},{"c":349,"h":350.8,"l":345.01,"n":12347,"o":348,"t":"2025-12-29T05:00:00Z","v":366059,"vw":348.680566},{"c":343.05,"h":350.8,"l":339.46,"n":12441,"o":349,"t":"2025-12-30T05:00:00Z","v":329085,"vw":343.391931},{"c":336.95,"h":345.749,"l":336.82,"n":10488,"o":342.8,"t":"2025-12-31T05:00:00Z","v":223136,"vw":339.195648},{"c":347.33,"h":351.1,"l":336.955,"n":13646,"o":338.77,"t":"2026-01-02T05:00:00Z","v":292458,"vw":346.983701},{"c":352.9,"h":359.19,"l":345.61,"n":14487,"o":345.61,"t":"2026-01-05T05:00:00Z","v":400410,"vw":354.465571},{"c":357.19,"h":359.125,"l":346.755,"n":14213,"o":350.81,"t":"2026-01-06T05:00:00Z","v":358405,"vw":356.237653},{"c":349.3,"h":360,"l":348.53,"n":13426,"o":358.75,"t":"2026-01-07T05:00:00Z","v":257529,"vw":351.061479},{"c":360.76,"h":365.81,"l":346.48,"n":13205,"o":346.48,"t":"2026-01-08T05:00:00Z","v":336985,"vw":361.140992},{"c":375.5,"h":377.16,"l":361.455,"n":20559,"o":362.64,"t":"2026-01-09T05:00:00Z","v":644878,"vw":373.078825},{"c":376.15,"h":381.7,"l":372.3,"n":15155,"o":377.24,"t":"2026-01-12T05:00:00Z","v":397426,"vw":375.816383},{"c":374.55,"h":378.88,"l":371.08,"n":12097,"o":375.82,"t":"2026-01-13T05:00:00Z","v":347207,"vw":374.564247},{"c":372.51,"h":374.39,"l":367.23,"n":16106,"o":367.23,"t":"2026-01-14T05:00:00Z","v":548025,"vw":371.962977},{"c":380.1,"h":382.24,"l":372.375,"n":12961,"o":376.52,"t":"2026-01-15T05:00:00Z","v":355277,"vw":380.092245},{"c":381.56,"h":382.365,"l":377,"n":13026,"o":380.34,"t":"2026-01-16T05:00:00Z","v":345084,"vw":380.352655},{"c":376.82,"h":378.505,"l":369.85,"n":19361,"o":374.43,"t":"2026-01-20T05:00:00Z","v":573915,"vw":375.266308},{"c":384.82,"h":388.845,"l":374.04,"n":13227,"o":379.78,"t":"2026-01-21T05:00:00Z","v":373371,"vw":384.209608},{"c":388.18,"h":389.64,"l":384.79,"n":12621,"o":385.64,"t":"2026-01-22T05:00:00Z","v":321034,"vw":387.681961},{"c":383.94,"h":388.73,"l":380.01,"n":11240,"o":388.33,"t":"2026-01-23T05:00:00Z","v":261181,"vw":383.039475},{"c":386.94,"h":388.04,"l":381.84,"n":12194,"o":386.21,"t":"2026-01-26T05:00:00Z","v":369651,"vw":386.165548},{"c":385.84,"h":389.23,"l":380.82,"n":13906,"o":386.77,"t":"2026-01-27T05:00:00Z","v":467592,"vw":384.545826},{"c":385.14,"h":390,"l":373.53,"n":22153,"o":383.6,"t":"2026-01-28T05:00:00Z","v":766242,"vw":383.655053},{"c":383.42,"h":390.82,"l":377.35,"n":14818,"o":386.89,"t":"2026-01-29T05:00:00Z","v":476857,"vw":383.712343},{"c":386.45,"h":386.61,"l":375.335,"n":16390,"o":381.6,"t":"2026-01-30T05:00:00Z","v":466107,"vw":383.631571},{"c":386.61,"h":390.43,"l":381.59,"n":14057,"o":385.36,"t":"2026-02-02T05:00:00Z","v":343222,"vw":386.846058},{"c":390.43,"h":399,"l":385.01,"n":17695,"o":385.01,"t":"2026-02-03T05:00:00Z","v":486525,"vw":391.338829},{"c":409.92,"h":414.44,"l":389.505,"n":23464,"o":393.51,"t":"2026-02-04T05:00:00Z","v":542879,"vw":408.273269},{"c":405.94,"h":412,"l":399.57,"n":23228,"o":409.92,"t":"2026-02-05T05:00:00Z","v":566558,"vw":405.170228},{"c":419.92,"h":421.1699,"l":410.41,"n":21920,"o":410.41,"t":"2026-02-06T05:00:00Z","v":803124,"vw":418.825892},{"c":414.74,"h":422.18,"l":410.52,"n":17357,"o":421.15,"t":"2026-02-09T05:00:00Z","v":504066,"vw":415.433472},{"c":425.55,"h":425.965,"l":415.26,"n":15947,"o":419.02,"t":"2026-02-10T05:00:00Z","v":347792,"vw":423.542735},{"c":427.58,"h":433.33,"l":421.84,"n":16008,"o":425.81,"t":"2026-02-11T05:00:00Z","v":466562,"vw":426.719788},{"c":415.07,"h":435.785,"l":415.04,"n":15081,"o":430.23,"t":"2026-02-12T05:00:00Z","v":308725,"vw":420.034124},{"c":417.92,"h":421.3475,"l":409.12,"n":21120,"o":412.89,"t":"2026-02-13T05:00:00Z","v":558915,"vw":416.9273},{"c":422.83,"h":437.175,"l":401.39,"n":23020,"o":417.58,"t":"2026-02-17T05:00:00Z","v":711038,"vw":424.642653},{"c":419.32,"h":423.66,"l":413.761,"n":19821,"o":422.45,"t":"2026-02-18T05:00:00Z","v":452216,"vw":419.525815},{"c":409.56,"h":425,"l":407.5209,"n":15459,"o":420.2,"t":"2026-02-19T05:00:00Z","v":279671,"vw":411.884179},{"c":409.93,"h":419.07,"l":403,"n":17779,"o":408.63,"t":"2026-02-20T05:00:00Z","v":331010,"vw":409.050348},{"c":411.71,"h":413.48,"l":398.31,"n":12892,"o":409.98,"t":"2026-02-23T05:00:00Z","v":260908,"vw":408.724973},{"c":412.13,"h":419.54,"l":409.34,"n":12673,"o":413.49,"t":"2026-02-24T05:00:00Z","v":292606,"vw":412.825857},{"c":407.82,"h":412.99,"l":395.99,"n":14225,"o":412.99,"t":"2026-02-25T05:00:00Z","v":323666,"vw":405.279107},{"c":410.69,"h":412.16,"l":405,"n":15834,"o":410.2,"t":"2026-02-26T05:00:00Z","v":401105,"vw":409.334154},{"c":417.33,"h":418.67,"l":402.66,"n":16258,"o":410.69,"t":"2026-02-27T05:00:00Z","v":481711,"vw":413.913479},{"c":410.87,"h":417.33,"l":405.97,"n":14034,"o":411.77,"t":"2026-03-02T05:00:00Z","v":283138,"vw":410.961517},{"c":407.12,"h":409.8,"l":394.53,"n":14725,"o":398.47,"t":"2026-03-03T05:00:00Z","v":260822,"vw":404.489571},{"c":405.03,"h":409.76,"l":400.61,"n":12945,"o":409.02,"t":"2026-03-04T05:00:00Z","v":290775,"vw":404.993522},{"c":400.87,"h":410.14,"l":400.49,"n":16093,"o":406.8,"t":"2026-03-05T05:00:00Z","v":412879,"vw":403.76011},{"c":393.19,"h":396.175,"l":386.3001,"n":14795,"o":395.91,"t":"2026-03-06T05:00:00Z","v":295899,"vw":391.674844},{"c":393.92,"h":394.44,"l":377.56,"n":17963,"o":387.16,"t":"2026-03-09T04:00:00Z","v":399729,"vw":389.555211},{"c":379.45,"h":394.465,"l":378.11,"n":14809,"o":392.49,"t":"2026-03-10T04:00:00Z","v":338077,"vw":382.703161},{"c":374.09,"h":382.77,"l":373.5,"n":14675,"o":379.52,"t":"2026-03-11T04:00:00Z","v":292263,"vw":376.110695},{"c":363.79,"h":375.24,"l":363.18,"n":13937,"o":371.23,"t":"2026-03-12T04:00:00Z","v":316436,"vw":367.652982},{"c":368.39,"h":370,"l":360.19,"n":12709,"o":368.64,"t":"2026-03-13T04:00:00Z","v":230318,"vw":367.39553},{"c":374.45,"h":375.75,"l":367.82,"n":15386,"o":371.1,"t":"2026-03-16T04:00:00Z","v":296586,"vw":374.091523},{"c":381.89,"h":382.66,"l":370.7301,"n":12046,"o":378.18,"t":"2026-03-17T04:00:00Z","v":235346,"vw":380.192275},{"c":377.96,"h":381.615,"l":374.42,"n":14139,"o":377.57,"t":"2026-03-18T04:00:00Z","v":378675,"vw":378.335675},{"c":383.13,"h":384.55,"l":373.49,"n":25210,"o":375.12,"t":"2026-03-19T04:00:00Z","v":418076,"vw":380.914888},{"c":373.24,"h":383.6499,"l":372.385,"n":23012,"o":381.55,"t":"2026-03-20T04:00:00Z","v":1440808,"vw":374.070003},{"c":385.27,"h":392.89,"l":371.2,"n":14223,"o":382.74,"t":"2026-03-23T04:00:00Z","v":282409,"vw":387.539049},{"c":363.47,"h":375.04,"l":340.01,"n":33077,"o":375.04,"t":"2026-03-24T04:00:00Z","v":1092409,"vw":357.622666},{"c":367.15,"h":370.96,"l":359.845,"n":23225,"o":369.54,"t":"2026-03-25T04:00:00Z","v":704942,"vw":366.833738},{"c":348.01,"h":373.275,"l":345.26,"n":25798,"o":361.9,"t":"2026-03-26T04:00:00Z","v":875225,"vw":354.481152},{"c":347.2,"h":352.38,"l":344.24,"n":16411,"o":348.01,"t":"2026-03-27T04:00:00Z","v":526463,"vw":347.306825},{"c":348.91,"h":353.855,"l":343.05,"n":21176,"o":351.31,"t":"2026-03-30T04:00:00Z","v":644633,"vw":349.312595},{"c":363.79,"h":368.27,"l":353.01,"n":19392,"o":355.22,"t":"2026-03-31T04:00:00Z","v":504700,"vw":361.070662},{"c":375.92,"h":378.56,"l":364.83,"n":17240,"o":364.83,"t":"2026-04-01T04:00:00Z","v":517461,"vw":374.716738},{"c":370.31,"h":376.45,"l":360.63,"n":17557,"o":369.11,"t":"2026-04-02T04:00:00Z","v":402361,"vw":368.805274},{"c":378.52,"h":379.33,"l":365.09,"n":14507,"o":367.36,"t":"2026-04-06T04:00:00Z","v":337323,"vw":375.984689},{"c":381.7,"h":386.63,"l":372.035,"n":18286,"o":375.84,"t":"2026-04-07T04:00:00Z","v":583169,"vw":381.889285},{"c":390.9,"h":402.2575,"l":389.58,"n":18472,"o":400.78,"t":"2026-04-08T04:00:00Z","v":418816,"vw":392.558795},{"c":403.88,"h":405.6075,"l":388.42,"n":16076,"o":388.46,"t":"2026-04-09T04:00:00Z","v":360400,"vw":400.493322},{"c":409.09,"h":414.49,"l":401.09,"n":18283,"o":405.05,"t":"2026-04-10T04:00:00Z","v":464553,"vw":409.79779},{"c":416.27,"h":416.75,"l":403.3501,"n":16077,"o":405.55,"t":"2026-04-13T04:00:00Z","v":379362,"vw":412.360825},{"c":410.63,"h":419.98,"l":409.395,"n":15770,"o":416.81,"t":"2026-04-14T04:00:00Z","v":540636,"vw":411.42924},{"c":415.97,"h":416.06,"l":394.2,"n":26374,"o":408.57,"t":"2026-04-15T04:00:00Z","v":809114,"vw":408.579483},{"c":421.9,"h":424.785,"l":409.97,"n":21887,"o":412.99,"t":"2026-04-16T04:00:00Z","v":716050,"vw":420.935173},{"c":430.26,"h":439.485,"l":423.835,"n":18555,"o":427.05,"t":"2026-04-17T04:00:00Z","v":480389,"vw":430.579482},{"c":438.41,"h":439.371,"l":428.65,"n":16609,"o":428.65,"t":"2026-04-20T04:00:00Z","v":415587,"vw":435.841729},{"c":440.4,"h":444.07,"l":435.715,"n":15361,"o":438.41,"t":"2026-04-21T04:00:00Z","v":335499,"vw":440.415531},{"c":432.69,"h":445.67,"l":430.91,"n":13553,"o":442.93,"t":"2026-04-22T04:00:00Z","v":299831,"vw":434.182968},{"c":437.49,"h":442.19,"l":430.01,"n":15762,"o":435.8,"t":"2026-04-23T04:00:00Z","v":353966,"vw":438.463853},{"c":440.64,"h":444.95,"l":437.21,"n":15325,"o":438.35,"t":"2026-04-24T04:00:00Z","v":313191,"vw":440.470231},{"c":456.86,"h":457.59,"l":439.94,"n":36358,"o":441.29,"t":"2026-04-27T04:00:00Z","v":1396235,"vw":452.184064},{"c":438.47,"h":459,"l":420.05,"n":33049,"o":459,"t":"2026-04-28T04:00:00Z","v":1023059,"vw":433.813824},{"c":428.51,"h":456.48,"l":425.47,"n":21510,"o":456.48,"t":"2026-04-29T04:00:00Z","v":503995,"vw":431.732305},{"c":437.84,"h":440.95,"l":429.775,"n":17798,"o":430.38,"t":"2026-04-30T04:00:00Z","v":713585,"vw":437.783023},{"c":428.57,"h":440.649,"l":426.555,"n":19111,"o":437.84,"t":"2026-05-01T04:00:00Z","v":345181,"vw":430.024646},{"c":414.78,"h":431.8,"l":414.22,"n":17344,"o":428,"t":"2026-05-04T04:00:00Z","v":364141,"vw":417.083637},{"c":420.68,"h":425.365,"l":407.445,"n":16787,"o":417.24,"t":"2026-05-05T04:00:00Z","v":397311,"vw":419.827057},{"c":432.06,"h":436.65,"l":424.69,"n":13435,"o":427.54,"t":"2026-05-06T04:00:00Z","v":264559,"vw":433.090321},{"c":429.24,"h":439.29,"l":427.1,"n":15951,"o":435.59,"t":"2026-05-07T04:00:00Z","v":386309,"vw":432.037656},{"c":420.6,"h":429.78,"l":417.6,"n":12747,"o":429.73,"t":"2026-05-08T04:00:00Z","v":273687,"vw":420.849008},{"c":424.75,"h":428.115,"l":415.795,"n":14607,"o":420.3,"t":"2026-05-11T04:00:00Z","v":334796,"vw":424.035386},{"c":417.13,"h":425.32,"l":412.75,"n":12219,"o":425.32,"t":"2026-05-12T04:00:00Z","v":289411,"vw":418.084142},{"c":417.98,"h":419.98,"l":409.27,"n":13568,"o":413.15,"t":"2026-05-13T04:00:00Z","v":327682,"vw":416.223726},{"c":416.08,"h":420.83,"l":410.16,"n":11571,"o":420.83,"t":"2026-05-14T04:00:00Z","v":266047,"vw":414.960185},{"c":403.15,"h":410.17,"l":400.63,"n":11836,"o":410.17,"t":"2026-05-15T04:00:00Z","v":277567,"vw":403.909701},{"c":391.69,"h":406.755,"l":391.08,"n":15223,"o":404.17,"t":"2026-05-18T04:00:00Z","v":360293,"vw":394.415629},{"c":386.82,"h":390.59,"l":381.01,"n":12923,"o":388.63,"t":"2026-05-19T04:00:00Z","v":271558,"vw":386.123522},{"c":386.57,"h":393.375,"l":380.65,"n":13214,"o":388,"t":"2026-05-20T04:00:00Z","v":340865,"vw":387.024379},{"c":378.36,"h":385.7599,"l":372.58,"n":14746,"o":384.95,"t":"2026-05-21T04:00:00Z","v":350779,"vw":378.304203},{"c":375.17,"h":380.11,"l":370.415,"n":16521,"o":378.36,"t":"2026-05-22T04:00:00Z","v":436593,"vw":375.835783},{"c":382.1,"h":382.235,"l":372.73,"n":15208,"o":375.77,"t":"2026-05-26T04:00:00Z","v":381510,"vw":379.953374},{"c":380.95,"h":392.53,"l":379.38,"n":11472,"o":384.84,"t":"2026-05-27T04:00:00Z","v":262396,"vw":382.901819},{"c":365.42,"h":375.275,"l":363.04,"n":20543,"o":374.5,"t":"2026-05-28T04:00:00Z","v":554272,"vw":366.922653},{"c":367.1,"h":371.7699,"l":360,"n":15369,"o":363.78,"t":"2026-05-29T04:00:00Z","v":682223,"vw":367.746642},{"c":359.47,"h":366.48,"l":355.36,"n":16399,"o":366.48,"t":"2026-06-01T04:00:00Z","v":356479,"vw":359.500376},{"c":363.86,"h":366.86,"l":355.14,"n":16614,"o":361.47,"t":"2026-06-02T04:00:00Z","v":328192,"vw":361.514913},{"c":368.36,"h":368.665,"l":358.84,"n":14936,"o":362.68,"t":"2026-06-03T04:00:00Z","v":380559,"vw":364.645086},{"c":369.06,"h":375.94,"l":364.56,"n":13700,"o":370.71,"t":"2026-06-04T04:00:00Z","v":323450,"vw":369.085248},{"c":371.38,"h":376.31,"l":365.61,"n":11786,"o":367.06,"t":"2026-06-05T04:00:00Z","v":266180,"vw":370.015582},{"c":371.84,"h":377.595,"l":367.83,"n":18131,"o":370.15,"t":"2026-06-08T04:00:00Z","v":320036,"vw":373.240045},{"c":386.11,"h":390.12,"l":375,"n":19326,"o":376.12,"t":"2026-06-09T04:00:00Z","v":540006,"vw":385.323333},{"c":375.66,"h":384.8499,"l":374.7,"n":13933,"o":384.82,"t":"2026-06-10T04:00:00Z","v":294265,"vw":377.952208},{"c":384.33,"h":385.58,"l":371.86,"n":14106,"o":379.68,"t":"2026-06-11T04:00:00Z","v":247855,"vw":381.468137},{"c":380.46,"h":391.13,"l":378.98,"n":10526,"o":387.16,"t":"2026-06-12T04:00:00Z","v":202296,"vw":381.34222},{"c":384.81,"h":391.11,"l":382.4,"n":10594,"o":383,"t":"2026-06-15T04:00:00Z","v":252468,"vw":387.42638},{"c":389.14,"h":392.16,"l":385.4729,"n":13645,"o":388.71,"t":"2026-06-16T04:00:00Z","v":385815,"vw":388.971178},{"c":384.38,"h":395.99,"l":380.8251,"n":12327,"o":388.34,"t":"2026-06-17T04:00:00Z","v":273038,"vw":387.093079},{"c":401.04,"h":401.34,"l":388.38,"n":14378,"o":390.24,"t":"2026-06-18T04:00:00Z","v":524235,"vw":399.373572},{"c":397.16,"h":402.08,"l":393.31,"n":13717,"o":399.35,"t":"2026-06-22T04:00:00Z","v":463271,"vw":397.642372},{"c":387.72,"h":392.9999,"l":386.22,"n":12208,"o":390.66,"t":"2026-06-23T04:00:00Z","v":327919,"vw":388.277664},{"c":400.98,"h":402.68,"l":391.5,"n":13413,"o":391.67,"t":"2026-06-24T04:00:00Z","v":300775,"vw":399.117753},{"c":412.19,"h":418.72,"l":400.38,"n":14435,"o":401.75,"t":"2026-06-25T04:00:00Z","v":373634,"vw":411.345496},{"c":410.74,"h":415.15,"l":407.06,"n":16546,"o":409,"t":"2026-06-26T04:00:00Z","v":584023,"vw":410.571845},{"c":410.6,"h":412.54,"l":406.39,"n":10940,"o":407.58,"t":"2026-06-29T04:00:00Z","v":267392,"vw":409.491034},{"c":416.73,"h":420.9,"l":410.54,"n":13270,"o":413.85,"t":"2026-06-30T04:00:00Z","v":380118,"vw":417.894803},{"c":407.62,"h":417.6799,"l":404.81,"n":16779,"o":416.53,"t":"2026-07-01T04:00:00Z","v":392660,"vw":408.448077},{"c":404.71,"h":411.87,"l":395.82,"n":15386,"o":406.73,"t":"2026-07-02T04:00:00Z","v":300552,"vw":401.978994},{"c":399.06,"h":406.56,"l":398.115,"n":16161,"o":404.25,"t":"2026-07-06T04:00:00Z","v":383735,"vw":400.674315},{"c":389.44,"h":402.09,"l":385.305,"n":13814,"o":402.09,"t":"2026-07-07T04:00:00Z","v":285710,"vw":390.105673},{"c":380.22,"h":385.135,"l":375.76,"n":13839,"o":385.01,"t":"2026-07-08T04:00:00Z","v":266243,"vw":379.854337},{"c":377.73,"h":383.55,"l":374.62,"n":14152,"o":380.87,"t":"2026-07-09T04:00:00Z","v":388016,"vw":378.343288},{"c":383.86,"h":389.07,"l":378.08,"n":11673,"o":378.82,"t":"2026-07-10T04:00:00Z","v":268461,"vw":384.510383},{"c":393.71,"h":394.6,"l":384.1158,"n":14607,"o":386.02,"t":"2026-07-13T04:00:00Z","v":365958,"vw":391.947335},{"c":395.29,"h":400.09,"l":389.015,"n":12090,"o":397.97,"t":"2026-07-14T04:00:00Z","v":275246,"vw":394.779004},{"c":387.24,"h":394.41,"l":383.935,"n":15744,"o":394.41,"t":"2026-07-15T04:00:00Z","v":357893,"vw":387.085102},{"c":385.16,"h":392.6,"l":379.5,"n":14622,"o":381.37,"t":"2026-07-16T04:00:00Z","v":345992,"vw":386.205455},{"c":371.91,"h":387.1375,"l":368.11,"n":16503,"o":382.25,"t":"2026-07-17T04:00:00Z","v":354516,"vw":374.840797},{"c":370.77,"h":374.33,"l":364.785,"n":13758,"o":371.47,"t":"2026-07-20T04:00:00Z","v":326271,"vw":369.961159},{"c":372.96,"h":375.52,"l":364.36,"n":15316,"o":372.15,"t":"2026-07-21T04:00:00Z","v":340580,"vw":372.231711},{"c":362,"h":373.27,"l":351.79,"n":23448,"o":371.1,"t":"2026-07-22T04:00:00Z","v":756455,"vw":359.873297},{"c":359.85,"h":365.25,"l":357.13,"n":13672,"o":365.25,"t":"2026-07-23T04:00:00Z","v":336702,"vw":360.140177},{"c":362.01,"h":368.4169,"l":356.47,"n":12507,"o":359.5,"t":"2026-07-24T04:00:00Z","v":330142,"vw":363.128783},{"c":364.37,"h":369.34,"l":363.0654,"n":11502,"o":364.52,"t":"2026-07-27T04:00:00Z","v":241750,"vw":364.744269},{"c":367.51,"h":371.54,"l":361.49,"n":23099,"o":364.37,"t":"2026-07-28T04:00:00Z","v":602076,"vw":366.983106},{"c":320.02,"h":343.18,"l":307.18,"n":55147,"o":343.18,"t":"2026-07-29T04:00:00Z","v":2003348,"vw":314.423131},{"c":310.73,"h":320.79,"l":300.66,"n":35940,"o":319.42,"t":"2026-07-30T04:00:00Z","v":1115652,"vw":307.748513},{"c":309.3,"h":312.85,"l":305,"n":25015,"o":310,"t":"2026-07-31T04:00:00Z","v":660426,"vw":309.524416},{"c":318.01,"h":321,"l":313.91,"n":22351,"o":314.06,"t":"2026-08-03T04:00:00Z","v":597885,"vw":317.071303},{"c":335.07,"h":336.44,"l":318.435,"n":20601,"o":319.93,"t":"2026-08-04T04:00:00Z","v":525985,"vw":333.286632},{"c":333.12,"h":335.92,"l":331.5301,"n":13423,"o":333.33,"t":"2026-08-05T04:00:00Z","v":247954,"vw":333.646212},{"c":321.02,"h":333.99,"l":320.95,"n":14438,"o":331.63,"t":"2026-08-06T04:00:00Z","v":551774,"vw":322.759676},{"c":330.1,"h":333.53,"l":321,"n":18762,"o":321.22,"t":"2026-08-07T04:00:00Z","v":566884,"vw":329.688606},{"c":326.71,"h":334.39,"l":324.445,"n":13942,"o":329.77,"t":"2026-08-10T04:00:00Z","v":328403,"vw":326.954985},{"c":318.91,"h":329.48,"l":317.89,"n":19201,"o":327.65,"t":"2026-08-11T04:00:00Z","v":471544,"vw":321.265094},{"c":309.41,"h":322.01,"l":307.34,"n":21261,"o":322.01,"t":"2026-08-12T04:00:00Z","v":824306,"vw":309.919172},{"c":311.6,"h":314.38,"l":309.09,"n":15108,"o":311.91,"t":"2026-08-13T04:00:00Z","v":347684,"vw":312.260997},{"c":313.06,"h":313.81,"l":308.5,"n":12480,"o":310.48,"t":"2026-08-14T04:00:00Z","v":261833,"vw":311.280365},{"c":311.86,"h":313.57,"l":308.68,"n":16364,"o":311.57,"t":"2026-08-17T04:00:00Z","v":466212,"vw":311.188054},{"c":313.65,"h":316.1895,"l":309.735,"n":16665,"o":311,"t":"2026-08-18T04:00:00Z","v":348556,"vw":313.503862},{"c":319.64,"h":323.89,"l":315.875,"n":17724,"o":318.99,"t":"2026-08-19T04:00:00Z","v":402642,"vw":319.633882},{"c":314.45,"h":320.1223,"l":312.05,"n":15037,"o":313.26,"t":"2026-08-20T04:00:00Z","v":296770,"vw":314.194177},{"c":311.94,"h":318.34,"l":311.315,"n":20319,"o":315.19,"t":"2026-08-21T04:00:00Z","v":435664,"vw":314.592179},{"c":310.8,"h":316.3858,"l":309.465,"n":14934,"o":312.36,"t":"2026-08-24T04:00:00Z","v":296827,"vw":311.476975},{"c":302.29,"h":313.445,"l":295.75,"n":37033,"o":312.51,"t":"2026-08-25T04:00:00Z","v":1180046,"vw":301.215704},{"c":314.39,"h":315.65,"l":303,"n":20669,"o":303.98,"t":"2026-08-26T04:00:00Z","v":450662,"vw":312.605343},{"c":313.05,"h":315.595,"l":306.9,"n":20351,"o":313.17,"t":"2026-08-27T04:00:00Z","v":651553,"vw":310.783438},{"c":310.76,"h":319.54,"l":306.12,"n":16436,"o":315.96,"t":"2026-08-28T04:00:00Z","v":416314,"vw":310.171248},{"c":309.82,"h":311.5,"l":306.93,"n":23662,"o":309.55,"t":"2026-08-31T04:00:00Z","v":649426,"vw":309.550104},{"c":314.98,"h":315.12,"l":305.02,"n":29712,"o":305.02,"t":"2026-09-01T04:00:00Z","v":730851,"vw":312.711957},{"c":308.92,"h":316.925,"l":305.915,"n":23593,"o":313.63,"t":"2026-09-02T04:00:00Z","v":550266,"vw":310.143281},{"c":315.38,"h":316.575,"l":307.01,"n":18249,"o":310.91,"t":"2026-09-03T04:00:00Z","v":378518,"vw":313.854614},{"c":315.13,"h":318.32,"l":312.91,"n":15565,"o":315.1,"t":"2026-09-04T04:00:00Z","v":281588,"vw":315.504115},{"c":316.02,"h":319.97,"l":315.38,"n":16852,"o":316.87,"t":"2026-09-08T04:00:00Z","v":402750,"vw":317.160774},{"c":309.75,"h":316.5599,"l":309.43,"n":19342,"o":313.21,"t":"2026-09-09T04:00:00Z","v":329986,"vw":310.519455},{"c":310.9,"h":312.96,"l":303.38,"n":17735,"o":307.01,"t":"2026-09-10T04:00:00Z","v":373675,"vw":309.617277},{"c":314.22,"h":318.3025,"l":313.44,"n":15799,"o":314.32,"t":"2026-09-11T04:00:00Z","v":323373,"vw":315.619447},{"c":311.58,"h":315.07,"l":306.87,"n":22136,"o":310.915,"t":"2026-09-14T04:00:00Z","v":451232,"vw":312.184759},{"c":302.66,"h":311.59,"l":302.24,"n":17786,"o":311.48,"t":"2026-09-15T04:00:00Z","v":360028,"vw":304.399501},{"c":304.2,"h":310.79,"l":301.95,"n":20104,"o":304.83,"t":"2026-09-16T04:00:00Z","v":443309,"vw":305.983701},{"c":305.36,"h":311.78,"l":302.88,"n":18580,"o":309.98,"t":"2026-09-17T04:00:00Z","v":424943,"vw":305.355852},{"c":311.77,"h":314.3,"l":304.09,"n":24272,"o":306.52,"t":"2026-09-18T04:00:00Z","v":1069287,"vw":311.147772},{"c":317.69,"h":321.85,"l":309.7187,"n":21875,"o":313.46,"t":"2026-09-21T04:00:00Z","v":560131,"vw":317.94305},{"c":325.58,"h":326.8,"l":314.47,"n":22144,"o":316.88,"t":"2026-09-22T04:00:00Z","v":466160,"vw":323.821432},{"c":325.37,"h":329.584,"l":324.495,"n":18450,"o":324.58,"t":"2026-09-23T04:00:00Z","v":450111,"vw":326.377346},{"c":320.21,"h":326.705,"l":319.545,"n":17467,"o":324.77,"t":"2026-09-24T04:00:00Z","v":389044,"vw":321.119061},{"c":317.23,"h":322.92,"l":316.24,"n":23916,"o":319.78,"t":"2026-09-25T04:00:00Z","v":514367,"vw":319.263333},{"c":313.22,"h":317.06,"l":310.1,"n":23288,"o":315,"t":"2026-09-28T04:00:00Z","v":521503,"vw":313.25884},{"c":300.8,"h":313.09,"l":298.39,"n":28135,"o":312.94,"t":"2026-09-29T04:00:00Z","v":652219,"vw":301.593499},{"c":302.69,"h":308.6,"l":300.03,"n":17648,"o":304.07,"t":"2026-09-30T04:00:00Z","v":447662,"vw":304.038648},{"c":301.15,"h":305.81,"l":298.74,"n":17340,"o":302.7,"t":"2026-10-01T04:00:00Z","v":354623,"vw":301.764045},{"c":297.47,"h":306.69,"l":296.42,"n":20199,"o":306.69,"t":"2026-10-02T04:00:00Z","v":420723,"vw":298.940709},{"c":292.15,"h":295,"l":285.62,"n":22701,"o":295,"t":"2026-10-05T04:00:00Z","v":748861,"vw":291.579771},{"c":290.83,"h":294.99,"l":290.03,"n":17760,"o":293.87,"t":"2026-10-06T04:00:00Z","v":361542,"vw":291.850991},{"c":282.65,"h":288.4,"l":280.33,"n":21682,"o":287.03,"t":"2026-10-07T04:00:00Z","v":599921,"vw":282.392687},{"c":282.23,"h":285.62,"l":279.04,"n":21966,"o":280.07,"t":"2026-10-08T04:00:00Z","v":644574,"vw":282.132491},{"c":279.9,"h":284.265,"l":277.34,"n":23576,"o":282.86,"t":"2026-10-09T04:00:00Z","v":555052,"vw":279.524261},{"c":286.32,"h":286.79,"l":278.505,"n":17188,"o":279.17,"t":"2026-10-12T04:00:00Z","v":330587,"vw":284.977492},{"c":291.5,"h":292.1,"l":281.04,"n":18491,"o":285.21,"t":"2026-10-13T04:00:00Z","v":482252,"vw":289.302758},{"c":295.09,"h":296.535,"l":287.79,"n":20941,"o":288.22,"t":"2026-10-14T04:00:00Z","v":844382,"vw":294.006498},{"c":299.5,"h":303.38,"l":296.56,"n":20880,"o":298.1,"t":"2026-10-15T04:00:00Z","v":572496,"vw":299.906085},{"c":295.91,"h":299.16,"l":292.1,"n":19342,"o":295.49,"t":"2026-10-16T04:00:00Z","v":513743,"vw":295.569757},{"c":294,"h":296.82,"l":291.92,"n":17476,"o":296,"t":"2026-10-19T04:00:00Z","v":512951,"vw":294.746452},{"c":301.85,"h":303.18,"l":293.99,"n":19520,"o":294.66,"t":"2026-10-20T04:00:00Z","v":692180,"vw":299.53747},{"c":305.03,"h":308.33,"l":301.0002,"n":18532,"o":303.55,"t":"2026-10-21T04:00:00Z","v":417608,"vw":305.263785},{"c":327.04,"h":330.65,"l":302.32,"n":37101,"o":303.87,"t":"2026-10-22T04:00:00Z","v":1233230,"vw":322.477552}],"volatilityBars":[{"c":319.27,"h":321.88,"l":314.47,"n":169,"o":316.88,"t":"2026-09-22T13:30:00Z","v":8304,"vw":320.453106},{"c":318.8025,"h":320.485,"l":318.0002,"n":325,"o":320.45,"t":"2026-09-22T13:45:00Z","v":5101,"vw":319.180598},{"c":320.96,"h":321.25,"l":318.8025,"n":588,"o":318.8025,"t":"2026-09-22T14:00:00Z","v":10012,"vw":320.357555},{"c":320.995,"h":321.6699,"l":320.385,"n":460,"o":321.6699,"t":"2026-09-22T14:15:00Z","v":5402,"vw":320.844805},{"c":320.4275,"h":321.7,"l":319.89,"n":430,"o":321.4,"t":"2026-09-22T14:30:00Z","v":4124,"vw":320.860199},{"c":320.625,"h":321.18,"l":319.81,"n":536,"o":320.455,"t":"2026-09-22T14:45:00Z","v":7378,"vw":320.287483},{"c":321.215,"h":321.41,"l":320.35,"n":476,"o":320.35,"t":"2026-09-22T15:00:00Z","v":6363,"vw":321.070479},{"c":321.68,"h":321.68,"l":321.1346,"n":328,"o":321.34,"t":"2026-09-22T15:15:00Z","v":2888,"vw":321.38508},{"c":320.72,"h":321.52,"l":319.93,"n":444,"o":321.27,"t":"2026-09-22T15:30:00Z","v":5740,"vw":320.404851},{"c":320.1,"h":321,"l":320.1,"n":506,"o":320.7289,"t":"2026-09-22T15:45:00Z","v":4382,"vw":320.533026},{"c":320.67,"h":320.77,"l":319.92,"n":537,"o":320.315,"t":"2026-09-22T16:00:00Z","v":5755,"vw":320.420293},{"c":319.5375,"h":320.52,"l":319.17,"n":468,"o":320.52,"t":"2026-09-22T16:15:00Z","v":6790,"vw":319.790747},{"c":320.09,"h":320.09,"l":319.26,"n":508,"o":319.57,"t":"2026-09-22T16:30:00Z","v":4549,"vw":319.737965},{"c":320.8,"h":321.48,"l":319.805,"n":835,"o":319.805,"t":"2026-09-22T16:45:00Z","v":10284,"vw":320.682184},{"c":319.52,"h":320.8,"l":319.52,"n":480,"o":320.8,"t":"2026-09-22T17:00:00Z","v":4031,"vw":320.106349},{"c":319.225,"h":319.5341,"l":318.555,"n":699,"o":319.11,"t":"2026-09-22T17:15:00Z","v":8428,"vw":319.022402},{"c":319.2,"h":319.76,"l":318.66,"n":632,"o":319.23,"t":"2026-09-22T17:30:00Z","v":8781,"vw":319.329864},{"c":320.92,"h":321.0475,"l":318.89,"n":1214,"o":319.49,"t":"2026-09-22T17:45:00Z","v":17672,"vw":320.234298},{"c":320.15,"h":322.21,"l":320.15,"n":731,"o":320.99,"t":"2026-09-22T18:00:00Z","v":10766,"vw":321.397498},{"c":321.09,"h":321.31,"l":320.16,"n":481,"o":320.64,"t":"2026-09-22T18:15:00Z","v":4770,"vw":320.986244},{"c":320.705,"h":321.12,"l":320.38,"n":643,"o":321.12,"t":"2026-09-22T18:30:00Z","v":7999,"vw":320.796416},{"c":321.365,"h":321.38,"l":320.61,"n":920,"o":320.69,"t":"2026-09-22T18:45:00Z","v":9656,"vw":320.918239},{"c":321.585,"h":321.82,"l":321.06,"n":958,"o":321.325,"t":"2026-09-22T19:00:00Z","v":14086,"vw":321.529169},{"c":322.66,"h":322.925,"l":321.59,"n":1350,"o":321.59,"t":"2026-09-22T19:15:00Z","v":22812,"vw":322.518715},{"c":324.73,"h":324.88,"l":322.5,"n":1519,"o":322.74,"t":"2026-09-22T19:30:00Z","v":34115,"vw":323.955411},{"c":325.48,"h":326.8,"l":324.75,"n":4242,"o":324.75,"t":"2026-09-22T19:45:00Z","v":102593,"vw":326.125961},{"c":325.58,"h":325.58,"l":325.58,"n":40,"o":325.58,"t":"2026-09-22T20:00:00Z","v":123032,"vw":325.58},{"c":324.77,"h":324.77,"l":324.77,"n":21,"o":324.77,"t":"2026-09-22T21:00:00Z","v":179,"vw":324.77},{"c":329.41,"h":329.42,"l":324.495,"n":460,"o":324.58,"t":"2026-09-23T13:30:00Z","v":9628,"vw":326.872189},{"c":327.11,"h":329.19,"l":325.435,"n":609,"o":329.19,"t":"2026-09-23T13:45:00Z","v":10386,"vw":326.699097},{"c":326.77,"h":328.9099,"l":326.3092,"n":573,"o":327.08,"t":"2026-09-23T14:00:00Z","v":10636,"vw":327.668876},{"c":326.875,"h":328.25,"l":326.35,"n":609,"o":327.34,"t":"2026-09-23T14:15:00Z","v":6871,"vw":327.263762},{"c":327.775,"h":328.8869,"l":326.86,"n":584,"o":326.875,"t":"2026-09-23T14:30:00Z","v":10216,"vw":327.545433},{"c":327.38,"h":328.41,"l":326.7301,"n":633,"o":327.65,"t":"2026-09-23T14:45:00Z","v":13721,"vw":327.766096},{"c":328.2,"h":328.2,"l":326.64,"n":654,"o":327.3825,"t":"2026-09-23T15:00:00Z","v":9553,"vw":327.174849},{"c":328.77,"h":329.584,"l":328.11,"n":643,"o":328.11,"t":"2026-09-23T15:15:00Z","v":7925,"vw":328.938542},{"c":328.65,"h":328.995,"l":327.64,"n":462,"o":328.28,"t":"2026-09-23T15:30:00Z","v":6649,"vw":328.329361},{"c":328.29,"h":329,"l":327.88,"n":511,"o":328.5775,"t":"2026-09-23T15:45:00Z","v":9907,"vw":328.329303},{"c":328.105,"h":328.33,"l":327.87,"n":412,"o":328.29,"t":"2026-09-23T16:00:00Z","v":7192,"vw":328.104052},{"c":328.035,"h":328.11,"l":327.3,"n":505,"o":328.11,"t":"2026-09-23T16:15:00Z","v":8259,"vw":327.705016},{"c":327.325,"h":328.16,"l":327.14,"n":531,"o":328.16,"t":"2026-09-23T16:30:00Z","v":9054,"vw":327.666827},{"c":327.97,"h":328.43,"l":327.2675,"n":591,"o":327.3175,"t":"2026-09-23T16:45:00Z","v":10355,"vw":327.951154},{"c":327.69,"h":328.36,"l":327.08,"n":444,"o":328.27,"t":"2026-09-23T17:00:00Z","v":6652,"vw":327.676386},{"c":327.55,"h":327.8879,"l":327.08,"n":446,"o":327.465,"t":"2026-09-23T17:15:00Z","v":5942,"vw":327.480104},{"c":327.37,"h":327.59,"l":326.83,"n":610,"o":327.15,"t":"2026-09-23T17:30:00Z","v":9013,"vw":327.229701},{"c":327.76,"h":327.99,"l":327.64,"n":401,"o":327.71,"t":"2026-09-23T17:45:00Z","v":5674,"vw":327.736524},{"c":328.28,"h":328.29,"l":327.585,"n":593,"o":327.895,"t":"2026-09-23T18:00:00Z","v":12131,"vw":327.94245},{"c":327.67,"h":328.56,"l":327.66,"n":416,"o":328.56,"t":"2026-09-23T18:15:00Z","v":7457,"vw":327.99384},{"c":326.3351,"h":327.69,"l":326.335,"n":368,"o":327.69,"t":"2026-09-23T18:30:00Z","v":7447,"vw":326.894057},{"c":326.585,"h":326.74,"l":325.715,"n":546,"o":326.335,"t":"2026-09-23T18:45:00Z","v":10595,"vw":326.225011},{"c":326.6925,"h":327.26,"l":326.34,"n":580,"o":326.585,"t":"2026-09-23T19:00:00Z","v":9752,"vw":326.680665},{"c":325.99,"h":326.99,"l":325.7491,"n":798,"o":326.86,"t":"2026-09-23T19:15:00Z","v":15611,"vw":326.27397},{"c":327.04,"h":327.085,"l":325.47,"n":1146,"o":326.16,"t":"2026-09-23T19:30:00Z","v":24306,"vw":326.297128},{"c":325.38,"h":327.325,"l":325.38,"n":3414,"o":327.16,"t":"2026-09-23T19:45:00Z","v":85134,"vw":325.884857},{"c":325.37,"h":325.59,"l":325.37,"n":37,"o":325.59,"t":"2026-09-23T20:00:00Z","v":107570,"vw":325.372508},{"c":325.37,"h":325.37,"l":325.37,"n":2,"o":325.37,"t":"2026-09-23T20:45:00Z","v":6648,"vw":325.37},{"c":324.11,"h":326.86,"l":322.16,"n":283,"o":324.77,"t":"2026-09-24T13:30:00Z","v":8155,"vw":324.063953},{"c":324.36,"h":325.81,"l":323.885,"n":250,"o":324.23,"t":"2026-09-24T13:45:00Z","v":3288,"vw":324.945504},{"c":323.67,"h":325.7099,"l":322.3101,"n":354,"o":324.36,"t":"2026-09-24T14:00:00Z","v":9320,"vw":324.23025},{"c":323.32,"h":323.725,"l":322.445,"n":423,"o":323.555,"t":"2026-09-24T14:15:00Z","v":7077,"vw":323.011428},{"c":323.98,"h":324.63,"l":323.3,"n":497,"o":323.3,"t":"2026-09-24T14:30:00Z","v":6545,"vw":324.062925},{"c":322.72,"h":324.005,"l":322.71,"n":294,"o":324.005,"t":"2026-09-24T14:45:00Z","v":3722,"vw":323.085069},{"c":322.54,"h":323.05,"l":322.15,"n":383,"o":323,"t":"2026-09-24T15:00:00Z","v":5877,"vw":322.575816},{"c":321.815,"h":322.78,"l":321.47,"n":416,"o":322.68,"t":"2026-09-24T15:15:00Z","v":5448,"vw":322.263338},{"c":321.585,"h":322.17,"l":321.3164,"n":758,"o":321.815,"t":"2026-09-24T15:30:00Z","v":17690,"vw":321.758267},{"c":321.555,"h":321.91,"l":320.9937,"n":400,"o":321.585,"t":"2026-09-24T15:45:00Z","v":9834,"vw":321.527989},{"c":321.88,"h":321.88,"l":320.91,"n":558,"o":321.56,"t":"2026-09-24T16:00:00Z","v":12002,"vw":321.355449},{"c":323.32,"h":324.81,"l":321.7525,"n":818,"o":321.92,"t":"2026-09-24T16:15:00Z","v":14807,"vw":323.367943},{"c":323.66,"h":323.82,"l":322.0101,"n":500,"o":322.8029,"t":"2026-09-24T16:30:00Z","v":14128,"vw":322.73788},{"c":322.0156,"h":323.27,"l":321.66,"n":337,"o":323.27,"t":"2026-09-24T16:45:00Z","v":7889,"vw":322.46634},{"c":321.7025,"h":322.11,"l":321.28,"n":458,"o":321.95,"t":"2026-09-24T17:00:00Z","v":6172,"vw":321.75117},{"c":320.6125,"h":321.843,"l":320.53,"n":601,"o":321.615,"t":"2026-09-24T17:15:00Z","v":8335,"vw":321.231146},{"c":320.54,"h":321.22,"l":320.3,"n":311,"o":320.895,"t":"2026-09-24T17:30:00Z","v":4008,"vw":320.726143},{"c":320.56,"h":320.8799,"l":320.27,"n":343,"o":320.54,"t":"2026-09-24T17:45:00Z","v":4936,"vw":320.51526},{"c":320.5432,"h":320.9,"l":319.945,"n":652,"o":320.56,"t":"2026-09-24T18:00:00Z","v":10371,"vw":320.492568},{"c":321.01,"h":321.14,"l":319.9889,"n":472,"o":320.68,"t":"2026-09-24T18:15:00Z","v":7232,"vw":320.794811},{"c":320.995,"h":321.55,"l":319.915,"n":587,"o":321.01,"t":"2026-09-24T18:30:00Z","v":10209,"vw":320.837705},{"c":320.77,"h":321.08,"l":320.135,"n":484,"o":321,"t":"2026-09-24T18:45:00Z","v":6991,"vw":320.61483},{"c":320.16,"h":321.11,"l":320.15,"n":635,"o":320.775,"t":"2026-09-24T19:00:00Z","v":9772,"vw":320.628948},{"c":320.135,"h":320.44,"l":319.59,"n":1058,"o":320.16,"t":"2026-09-24T19:15:00Z","v":20901,"vw":319.905576},{"c":319.85,"h":320.49,"l":319.545,"n":1069,"o":320.4,"t":"2026-09-24T19:30:00Z","v":21463,"vw":320.166732},{"c":320.21,"h":321.6975,"l":319.67,"n":3432,"o":319.87,"t":"2026-09-24T19:45:00Z","v":79181,"vw":320.287264},{"c":320.21,"h":320.21,"l":320.21,"n":45,"o":320.21,"t":"2026-09-24T20:00:00Z","v":66833,"vw":320.21},{"c":320.04,"h":322.58,"l":317.65,"n":370,"o":319.78,"t":"2026-09-25T13:30:00Z","v":17421,"vw":320.139598},{"c":321.13,"h":321.52,"l":319.72,"n":655,"o":320.005,"t":"2026-09-25T13:45:00Z","v":32209,"vw":321.053222},{"c":318.8501,"h":321,"l":318.41,"n":607,"o":321,"t":"2026-09-25T14:00:00Z","v":8602,"vw":319.636939},{"c":319.48,"h":320.12,"l":318.735,"n":700,"o":319.635,"t":"2026-09-25T14:15:00Z","v":11502,"vw":319.514953},{"c":321.015,"h":321.1112,"l":319.715,"n":421,"o":319.82,"t":"2026-09-25T14:30:00Z","v":9284,"vw":320.421969},{"c":320.33,"h":321.6,"l":319.78,"n":1477,"o":321,"t":"2026-09-25T14:45:00Z","v":53435,"vw":320.920472},{"c":320.63,"h":320.63,"l":319.94,"n":299,"o":320.5125,"t":"2026-09-25T15:00:00Z","v":3081,"vw":320.313686},{"c":320.775,"h":321.37,"l":320.655,"n":648,"o":320.72,"t":"2026-09-25T15:15:00Z","v":6955,"vw":320.956897},{"c":319.07,"h":321.2525,"l":319.03,"n":563,"o":320.84,"t":"2026-09-25T15:30:00Z","v":8454,"vw":320.176953},{"c":320.205,"h":320.23,"l":319.255,"n":613,"o":319.255,"t":"2026-09-25T15:45:00Z","v":10134,"vw":319.676219},{"c":322.68,"h":322.92,"l":320.355,"n":944,"o":320.48,"t":"2026-09-25T16:00:00Z","v":30497,"vw":321.666106},{"c":322.01,"h":322.89,"l":321.4319,"n":911,"o":322.76,"t":"2026-09-25T16:15:00Z","v":18926,"vw":322.288369},{"c":321.61,"h":322.15,"l":321.04,"n":586,"o":322.04,"t":"2026-09-25T16:30:00Z","v":9349,"vw":321.689076},{"c":320.84,"h":321.73,"l":320.84,"n":608,"o":321.73,"t":"2026-09-25T16:45:00Z","v":10413,"vw":321.312243},{"c":319.98,"h":320.895,"l":319.26,"n":694,"o":320.82,"t":"2026-09-25T17:00:00Z","v":10258,"vw":320.04616},{"c":319.08,"h":319.615,"l":318.7101,"n":641,"o":319.41,"t":"2026-09-25T17:15:00Z","v":12816,"vw":319.171112},{"c":319.57,"h":319.628,"l":317.88,"n":694,"o":318.88,"t":"2026-09-25T17:30:00Z","v":10159,"vw":318.750672},{"c":318.835,"h":319.555,"l":318.45,"n":459,"o":319.27,"t":"2026-09-25T17:45:00Z","v":7575,"vw":318.948877},{"c":318.6,"h":318.685,"l":318.01,"n":652,"o":318.46,"t":"2026-09-25T18:00:00Z","v":6529,"vw":318.292911},{"c":317.4954,"h":318.26,"l":317.37,"n":690,"o":318.26,"t":"2026-09-25T18:15:00Z","v":7024,"vw":317.822023},{"c":317.185,"h":317.72,"l":317.185,"n":788,"o":317.55,"t":"2026-09-25T18:30:00Z","v":7452,"vw":317.444499},{"c":316.57,"h":317.335,"l":316.4,"n":843,"o":317.15,"t":"2026-09-25T18:45:00Z","v":8982,"vw":316.755664},{"c":317.555,"h":318.02,"l":316.24,"n":881,"o":316.42,"t":"2026-09-25T19:00:00Z","v":10700,"vw":316.890237},{"c":316.915,"h":317.66,"l":316.69,"n":917,"o":317.46,"t":"2026-09-25T19:15:00Z","v":12303,"vw":317.212572},{"c":318.18,"h":318.18,"l":316.925,"n":933,"o":316.94,"t":"2026-09-25T19:30:00Z","v":14195,"vw":317.559498},{"c":317.16,"h":318.42,"l":317.12,"n":3488,"o":318.19,"t":"2026-09-25T19:45:00Z","v":83985,"vw":317.828876},{"c":317.23,"h":317.23,"l":317.23,"n":35,"o":317.23,"t":"2026-09-25T20:00:00Z","v":78161,"vw":317.23},{"c":315.2,"h":315.2,"l":315.2,"n":6,"o":315.2,"t":"2026-09-28T11:00:00Z","v":117,"vw":315.2},{"c":316.2938,"h":316.2938,"l":316.2938,"n":1,"o":316.2938,"t":"2026-09-28T12:45:00Z","v":51,"vw":316.2938},{"c":315.4059,"h":315.4059,"l":315.4059,"n":1,"o":315.4059,"t":"2026-09-28T13:00:00Z","v":135,"vw":315.4059},{"c":313.45,"h":315.99,"l":311.28,"n":434,"o":315,"t":"2026-09-28T13:30:00Z","v":9426,"vw":313.1912},{"c":314.96,"h":315.9,"l":312.96,"n":582,"o":313,"t":"2026-09-28T13:45:00Z","v":12386,"vw":314.877119},{"c":316.2575,"h":317.06,"l":315,"n":495,"o":315,"t":"2026-09-28T14:00:00Z","v":10834,"vw":315.989553},{"c":316.73,"h":317.055,"l":315.99,"n":558,"o":316.48,"t":"2026-09-28T14:15:00Z","v":15596,"vw":316.701643},{"c":314.895,"h":316.5125,"l":314.34,"n":442,"o":316.5125,"t":"2026-09-28T14:30:00Z","v":9718,"vw":314.899697},{"c":313.28,"h":315.22,"l":313.28,"n":583,"o":314.8951,"t":"2026-09-28T14:45:00Z","v":8565,"vw":314.621344},{"c":310.4,"h":313.28,"l":310.4,"n":922,"o":313.28,"t":"2026-09-28T15:00:00Z","v":14868,"vw":311.564966},{"c":311.205,"h":311.205,"l":310.32,"n":734,"o":310.32,"t":"2026-09-28T15:15:00Z","v":11164,"vw":310.812885},{"c":311.61,"h":312.43,"l":311.0501,"n":470,"o":311.43,"t":"2026-09-28T15:30:00Z","v":7760,"vw":311.895648},{"c":311.15,"h":311.36,"l":310.1,"n":559,"o":311.25,"t":"2026-09-28T15:45:00Z","v":9186,"vw":310.609699},{"c":311.73,"h":312.61,"l":311.215,"n":545,"o":311.37,"t":"2026-09-28T16:00:00Z","v":8682,"vw":311.97498},{"c":315.32,"h":315.92,"l":311.58,"n":804,"o":311.73,"t":"2026-09-28T16:15:00Z","v":14926,"vw":313.198035},{"c":312.39,"h":315.35,"l":311.99,"n":771,"o":315.35,"t":"2026-09-28T16:30:00Z","v":9209,"vw":313.265718},{"c":311.52,"h":312.74,"l":311.4,"n":748,"o":312.405,"t":"2026-09-28T16:45:00Z","v":8918,"vw":311.735519},{"c":314.12,"h":315.2525,"l":311.1701,"n":966,"o":311.655,"t":"2026-09-28T17:00:00Z","v":18230,"vw":312.395873},{"c":312.36,"h":314.07,"l":312.19,"n":696,"o":313.76,"t":"2026-09-28T17:15:00Z","v":8891,"vw":313.196283},{"c":312.76,"h":312.76,"l":311.89,"n":943,"o":312.37,"t":"2026-09-28T17:30:00Z","v":14629,"vw":312.320313},{"c":314.31,"h":314.77,"l":312.9036,"n":783,"o":312.97,"t":"2026-09-28T17:45:00Z","v":12300,"vw":313.954423},{"c":315.02,"h":315.17,"l":313.735,"n":838,"o":314.195,"t":"2026-09-28T18:00:00Z","v":16318,"vw":314.465464},{"c":313.8025,"h":315.045,"l":313.44,"n":957,"o":315.045,"t":"2026-09-28T18:15:00Z","v":22017,"vw":314.115204},{"c":312.685,"h":313.81,"l":312.53,"n":871,"o":313.81,"t":"2026-09-28T18:30:00Z","v":15434,"vw":313.361946},{"c":312.38,"h":312.95,"l":312.01,"n":995,"o":312.545,"t":"2026-09-28T18:45:00Z","v":15787,"vw":312.425909},{"c":312.0014,"h":312.37,"l":311.48,"n":836,"o":312.37,"t":"2026-09-28T19:00:00Z","v":14552,"vw":311.966676},{"c":313.425,"h":313.425,"l":311.68,"n":1138,"o":312.01,"t":"2026-09-28T19:15:00Z","v":21381,"vw":312.490874},{"c":314.13,"h":314.23,"l":313.4025,"n":1435,"o":313.425,"t":"2026-09-28T19:30:00Z","v":26895,"vw":313.891378},{"c":313.02,"h":314.23,"l":312.055,"n":3728,"o":314.195,"t":"2026-09-28T19:45:00Z","v":105287,"vw":312.901427},{"c":313.22,"h":313.22,"l":313.22,"n":48,"o":313.22,"t":"2026-09-28T20:00:00Z","v":75084,"vw":313.22},{"c":311.58,"h":313.09,"l":310.59,"n":269,"o":312.94,"t":"2026-09-29T13:30:00Z","v":6234,"vw":312.301636},{"c":307.47,"h":311.7446,"l":307.185,"n":817,"o":311.7446,"t":"2026-09-29T13:45:00Z","v":13553,"vw":308.448301},{"c":307.005,"h":308.72,"l":306.95,"n":1173,"o":307.67,"t":"2026-09-29T14:00:00Z","v":19600,"vw":307.925729},{"c":305.935,"h":307.2,"l":305.37,"n":957,"o":306.81,"t":"2026-09-29T14:15:00Z","v":17135,"vw":306.349801},{"c":307.16,"h":307.16,"l":305.52,"n":1072,"o":306.1,"t":"2026-09-29T14:30:00Z","v":13362,"vw":306.210752},{"c":307.4,"h":307.83,"l":307.01,"n":578,"o":307.04,"t":"2026-09-29T14:45:00Z","v":5230,"vw":307.451711},{"c":303.27,"h":307.4,"l":302.88,"n":1059,"o":307.4,"t":"2026-09-29T15:00:00Z","v":17565,"vw":304.681544},{"c":301.095,"h":303.19,"l":300.82,"n":1064,"o":303.13,"t":"2026-09-29T15:15:00Z","v":18211,"vw":302.240371},{"c":301.64,"h":302.68,"l":300.82,"n":1102,"o":300.82,"t":"2026-09-29T15:30:00Z","v":21812,"vw":301.758696},{"c":301.705,"h":303.13,"l":301.36,"n":772,"o":301.74,"t":"2026-09-29T15:45:00Z","v":11626,"vw":302.148927},{"c":301.57,"h":302.09,"l":301.17,"n":619,"o":301.705,"t":"2026-09-29T16:00:00Z","v":8004,"vw":301.657718},{"c":303.59,"h":303.59,"l":301.56,"n":990,"o":301.735,"t":"2026-09-29T16:15:00Z","v":15764,"vw":302.409728},{"c":300.98,"h":304.27,"l":300.8,"n":993,"o":303.59,"t":"2026-09-29T16:30:00Z","v":31171,"vw":303.310473},{"c":299.115,"h":300.97,"l":298.51,"n":1737,"o":300.92,"t":"2026-09-29T16:45:00Z","v":52305,"vw":299.687428},{"c":300.225,"h":300.2599,"l":298.86,"n":931,"o":299.11,"t":"2026-09-29T17:00:00Z","v":19535,"vw":299.51659},{"c":301.01,"h":301.01,"l":299.785,"n":761,"o":300.225,"t":"2026-09-29T17:15:00Z","v":9545,"vw":300.146397},{"c":300.62,"h":301.22,"l":300.115,"n":622,"o":301.22,"t":"2026-09-29T17:30:00Z","v":8272,"vw":300.457709},{"c":300.375,"h":300.97,"l":299.75,"n":920,"o":300.73,"t":"2026-09-29T17:45:00Z","v":11955,"vw":300.266151},{"c":300.37,"h":301.58,"l":300.145,"n":829,"o":300.53,"t":"2026-09-29T18:00:00Z","v":13104,"vw":300.637372},{"c":300.255,"h":301.03,"l":299.9814,"n":951,"o":300.38,"t":"2026-09-29T18:15:00Z","v":15258,"vw":300.381756},{"c":300.37,"h":301.235,"l":299.88,"n":974,"o":300.255,"t":"2026-09-29T18:30:00Z","v":16365,"vw":300.470689},{"c":300.525,"h":300.69,"l":299.61,"n":661,"o":300.305,"t":"2026-09-29T18:45:00Z","v":11230,"vw":300.258884},{"c":298.67,"h":300.57,"l":298.62,"n":845,"o":300.52,"t":"2026-09-29T19:00:00Z","v":15703,"vw":299.574711},{"c":299,"h":299.24,"l":298.42,"n":1051,"o":298.675,"t":"2026-09-29T19:15:00Z","v":18833,"vw":298.847162},{"c":300.02,"h":300.625,"l":298.39,"n":1880,"o":299.01,"t":"2026-09-29T19:30:00Z","v":57922,"vw":299.648594},{"c":300.66,"h":302.675,"l":300.185,"n":3876,"o":300.185,"t":"2026-09-29T19:45:00Z","v":98339,"vw":301.421174},{"c":300.8,"h":300.8,"l":300.8,"n":79,"o":300.8,"t":"2026-09-29T20:00:00Z","v":75292,"vw":300.8},{"c":301.3579,"h":301.3579,"l":301.3579,"n":1,"o":301.3579,"t":"2026-09-29T20:15:00Z","v":41,"vw":301.3579},{"c":301.675,"h":304.675,"l":300.03,"n":301,"o":304.07,"t":"2026-09-30T13:30:00Z","v":8202,"vw":303.032184},{"c":301.62,"h":303.36,"l":301.375,"n":262,"o":301.375,"t":"2026-09-30T13:45:00Z","v":9548,"vw":302.30394},{"c":305.53,"h":305.53,"l":302.16,"n":627,"o":302.16,"t":"2026-09-30T14:00:00Z","v":10410,"vw":303.645935},{"c":305.46,"h":306,"l":304.82,"n":546,"o":304.82,"t":"2026-09-30T14:15:00Z","v":9547,"vw":305.289425},{"c":305.545,"h":306.215,"l":305.28,"n":483,"o":305.73,"t":"2026-09-30T14:30:00Z","v":6701,"vw":305.661808},{"c":306.42,"h":306.54,"l":304.735,"n":393,"o":305.69,"t":"2026-09-30T14:45:00Z","v":14519,"vw":305.036574},{"c":306.9037,"h":307.26,"l":305.8982,"n":363,"o":306.07,"t":"2026-09-30T15:00:00Z","v":5786,"vw":306.915561},{"c":306.68,"h":308.32,"l":306.0975,"n":561,"o":307.67,"t":"2026-09-30T15:15:00Z","v":7688,"vw":307.20464},{"c":306.48,"h":307.44,"l":306.29,"n":296,"o":306.77,"t":"2026-09-30T15:30:00Z","v":2965,"vw":306.932915},{"c":306.3725,"h":306.75,"l":305.6,"n":318,"o":306.36,"t":"2026-09-30T15:45:00Z","v":4781,"vw":306.219161},{"c":307.65,"h":307.65,"l":306.55,"n":495,"o":306.7,"t":"2026-09-30T16:00:00Z","v":4956,"vw":307.058562},{"c":307.805,"h":307.96,"l":307.355,"n":349,"o":307.355,"t":"2026-09-30T16:15:00Z","v":5143,"vw":307.504134},{"c":308.34,"h":308.5899,"l":307.57,"n":529,"o":308.12,"t":"2026-09-30T16:30:00Z","v":7296,"vw":308.095687},{"c":308.245,"h":308.6,"l":307.715,"n":344,"o":308.45,"t":"2026-09-30T16:45:00Z","v":4620,"vw":308.197598},{"c":307.99,"h":308.58,"l":307.85,"n":383,"o":308,"t":"2026-09-30T17:00:00Z","v":5627,"vw":308.225789},{"c":307.53,"h":307.73,"l":307.23,"n":282,"o":307.73,"t":"2026-09-30T17:15:00Z","v":3217,"vw":307.437086},{"c":308.1,"h":308.39,"l":307.03,"n":351,"o":307.35,"t":"2026-09-30T17:30:00Z","v":4794,"vw":307.48631},{"c":307.5875,"h":308.025,"l":307.35,"n":282,"o":308.025,"t":"2026-09-30T17:45:00Z","v":3693,"vw":307.692164},{"c":307.45,"h":308.31,"l":307.45,"n":496,"o":307.605,"t":"2026-09-30T18:00:00Z","v":7055,"vw":307.666413},{"c":306.57,"h":307.84,"l":306.29,"n":699,"o":307.84,"t":"2026-09-30T18:15:00Z","v":11349,"vw":307.253829},{"c":305.72,"h":306.52,"l":305.675,"n":479,"o":306.52,"t":"2026-09-30T18:30:00Z","v":6446,"vw":306.068423},{"c":305.5,"h":305.89,"l":304.57,"n":674,"o":305.72,"t":"2026-09-30T18:45:00Z","v":10850,"vw":305.468304},{"c":305.36,"h":305.75,"l":304.69,"n":1128,"o":305.75,"t":"2026-09-30T19:00:00Z","v":28784,"vw":304.970488},{"c":304.89,"h":305.8899,"l":304.675,"n":700,"o":305.35,"t":"2026-09-30T19:15:00Z","v":15143,"vw":305.298927},{"c":304.065,"h":305.1099,"l":303.895,"n":1085,"o":304.9501,"t":"2026-09-30T19:30:00Z","v":16707,"vw":304.708447},{"c":302.56,"h":305.1,"l":302.37,"n":3266,"o":304.12,"t":"2026-09-30T19:45:00Z","v":83108,"vw":303.620934},{"c":302.69,"h":302.87,"l":302.56,"n":49,"o":302.87,"t":"2026-09-30T20:00:00Z","v":130746,"vw":302.690039},{"c":302.69,"h":302.69,"l":302.69,"n":1,"o":302.69,"t":"2026-09-30T20:15:00Z","v":3681,"vw":302.69},{"c":300.54,"h":305.81,"l":300.54,"n":289,"o":302.7,"t":"2026-10-01T13:30:00Z","v":21663,"vw":303.610847},{"c":299.45,"h":301.09,"l":299.42,"n":613,"o":300.745,"t":"2026-10-01T13:45:00Z","v":11094,"vw":300.476752},{"c":300.06,"h":301.07,"l":298.74,"n":574,"o":299.46,"t":"2026-10-01T14:00:00Z","v":12434,"vw":300.023649},{"c":301.53,"h":301.9375,"l":300.56,"n":353,"o":300.71,"t":"2026-10-01T14:15:00Z","v":7359,"vw":301.302926},{"c":303.35,"h":303.35,"l":301.2,"n":677,"o":301.23,"t":"2026-10-01T14:30:00Z","v":12670,"vw":301.919692},{"c":302.45,"h":303.6,"l":301.395,"n":749,"o":303.4199,"t":"2026-10-01T14:45:00Z","v":12288,"vw":302.247139},{"c":300.89,"h":302.445,"l":300.87,"n":560,"o":302.435,"t":"2026-10-01T15:00:00Z","v":9413,"vw":301.330061},{"c":300.24,"h":301.49,"l":299.89,"n":579,"o":300.89,"t":"2026-10-01T15:15:00Z","v":9299,"vw":300.766184},{"c":300.665,"h":301.19,"l":299.79,"n":509,"o":299.93,"t":"2026-10-01T15:30:00Z","v":11671,"vw":300.7324},{"c":301.075,"h":301.64,"l":299.435,"n":607,"o":301.38,"t":"2026-10-01T15:45:00Z","v":13384,"vw":300.609367},{"c":300.7899,"h":302.25,"l":300.7899,"n":488,"o":301.42,"t":"2026-10-01T16:00:00Z","v":6140,"vw":301.470092},{"c":300.68,"h":301.39,"l":300.6501,"n":495,"o":300.82,"t":"2026-10-01T16:15:00Z","v":7287,"vw":301.084166},{"c":301.28,"h":301.28,"l":300.39,"n":559,"o":300.92,"t":"2026-10-01T16:30:00Z","v":10478,"vw":300.725833},{"c":301.5,"h":301.9101,"l":301.13,"n":435,"o":301.72,"t":"2026-10-01T16:45:00Z","v":5772,"vw":301.438049},{"c":301.26,"h":301.96,"l":301.09,"n":444,"o":301.38,"t":"2026-10-01T17:00:00Z","v":6580,"vw":301.587238},{"c":301.9,"h":302.4,"l":301.3401,"n":587,"o":301.3401,"t":"2026-10-01T17:15:00Z","v":7499,"vw":301.911944},{"c":302.89,"h":303.45,"l":301.95,"n":622,"o":301.95,"t":"2026-10-01T17:30:00Z","v":8029,"vw":302.670218},{"c":302.14,"h":302.99,"l":301.675,"n":752,"o":302.785,"t":"2026-10-01T17:45:00Z","v":9784,"vw":302.331497},{"c":303.665,"h":303.75,"l":302.23,"n":440,"o":302.24,"t":"2026-10-01T18:00:00Z","v":5448,"vw":302.975967},{"c":303.52,"h":304.18,"l":303.24,"n":461,"o":303.87,"t":"2026-10-01T18:15:00Z","v":7321,"vw":303.732867},{"c":303.395,"h":304.02,"l":303.3,"n":468,"o":303.52,"t":"2026-10-01T18:30:00Z","v":7882,"vw":303.635803},{"c":303.12,"h":303.395,"l":302.64,"n":533,"o":303.3575,"t":"2026-10-01T18:45:00Z","v":8333,"vw":302.938437},{"c":302.66,"h":303.09,"l":302.37,"n":705,"o":303.07,"t":"2026-10-01T19:00:00Z","v":12565,"vw":302.653871},{"c":302.39,"h":302.86,"l":301.94,"n":616,"o":302.71,"t":"2026-10-01T19:15:00Z","v":10232,"vw":302.34884},{"c":302.37,"h":303.055,"l":302.37,"n":913,"o":302.53,"t":"2026-10-01T19:30:00Z","v":16090,"vw":302.790316},{"c":301.19,"h":302.54,"l":301.15,"n":2525,"o":302.41,"t":"2026-10-01T19:45:00Z","v":47243,"vw":301.85351},{"c":301.15,"h":301.15,"l":301.15,"n":53,"o":301.15,"t":"2026-10-01T20:00:00Z","v":50030,"vw":301.15},{"c":301.75,"h":301.75,"l":301.75,"n":34,"o":301.75,"t":"2026-10-01T21:00:00Z","v":212,"vw":301.75},{"c":304.5,"h":306.69,"l":300.651,"n":488,"o":306.69,"t":"2026-10-02T13:30:00Z","v":16383,"vw":304.949884},{"c":300.17,"h":305.3,"l":300,"n":732,"o":305.03,"t":"2026-10-02T13:45:00Z","v":17831,"vw":302.11648},{"c":302.24,"h":303.2293,"l":299.17,"n":543,"o":299.99,"t":"2026-10-02T14:00:00Z","v":16697,"vw":300.744279},{"c":302.1299,"h":303.2499,"l":301.14,"n":324,"o":303.2499,"t":"2026-10-02T14:15:00Z","v":4365,"vw":301.847949},{"c":303.39,"h":303.39,"l":301.635,"n":367,"o":301.93,"t":"2026-10-02T14:30:00Z","v":4879,"vw":302.572755},{"c":303.17,"h":303.8,"l":302.475,"n":486,"o":303.195,"t":"2026-10-02T14:45:00Z","v":12363,"vw":303.18107},{"c":298.905,"h":302.88,"l":298.905,"n":738,"o":302.65,"t":"2026-10-02T15:00:00Z","v":15507,"vw":300.632178},{"c":298.6,"h":299.47,"l":297.13,"n":1213,"o":298.91,"t":"2026-10-02T15:15:00Z","v":24008,"vw":297.92288},{"c":298.655,"h":299.27,"l":298.245,"n":611,"o":298.595,"t":"2026-10-02T15:30:00Z","v":12881,"vw":298.732927},{"c":299.215,"h":299.69,"l":298.585,"n":393,"o":298.665,"t":"2026-10-02T15:45:00Z","v":5263,"vw":299.217873},{"c":298.93,"h":299.61,"l":298.83,"n":568,"o":299.19,"t":"2026-10-02T16:00:00Z","v":8679,"vw":299.316703},{"c":297.72,"h":299.3,"l":297.72,"n":516,"o":299.025,"t":"2026-10-02T16:15:00Z","v":8244,"vw":298.525878},{"c":297.93,"h":298.46,"l":297.27,"n":581,"o":297.805,"t":"2026-10-02T16:30:00Z","v":10412,"vw":298.019782},{"c":298.59,"h":298.59,"l":297.94,"n":426,"o":298.025,"t":"2026-10-02T16:45:00Z","v":4717,"vw":298.290952},{"c":297.85,"h":298.7219,"l":297.85,"n":313,"o":298.62,"t":"2026-10-02T17:00:00Z","v":3048,"vw":298.235556},{"c":297.245,"h":298.545,"l":297.245,"n":563,"o":297.865,"t":"2026-10-02T17:15:00Z","v":9451,"vw":297.969248},{"c":297.93,"h":298.2352,"l":297.375,"n":448,"o":297.49,"t":"2026-10-02T17:30:00Z","v":4330,"vw":297.793311},{"c":298.49,"h":298.49,"l":297.6,"n":483,"o":297.72,"t":"2026-10-02T17:45:00Z","v":7450,"vw":298.199273},{"c":299.18,"h":299.51,"l":298.24,"n":721,"o":298.47,"t":"2026-10-02T18:00:00Z","v":11207,"vw":298.919939},{"c":298.67,"h":299.21,"l":298.215,"n":440,"o":299.21,"t":"2026-10-02T18:15:00Z","v":5133,"vw":298.682741},{"c":298.725,"h":299,"l":298.505,"n":475,"o":298.51,"t":"2026-10-02T18:30:00Z","v":5973,"vw":298.633364},{"c":299.04,"h":299.5899,"l":298.76,"n":668,"o":298.76,"t":"2026-10-02T18:45:00Z","v":7907,"vw":299.120038},{"c":298.095,"h":299.18,"l":297.74,"n":837,"o":298.98,"t":"2026-10-02T19:00:00Z","v":11922,"vw":298.436595},{"c":299.095,"h":299.45,"l":298.105,"n":1063,"o":298.105,"t":"2026-10-02T19:15:00Z","v":21645,"vw":298.688525},{"c":298.16,"h":299.38,"l":297.89,"n":1143,"o":299.09,"t":"2026-10-02T19:30:00Z","v":19280,"vw":298.727196},{"c":297.36,"h":298.3799,"l":296.42,"n":3903,"o":298.05,"t":"2026-10-02T19:45:00Z","v":76236,"vw":297.179778},{"c":297.47,"h":297.47,"l":297.36,"n":56,"o":297.36,"t":"2026-10-02T20:00:00Z","v":68532,"vw":297.469764},{"c":296.1,"h":296.1,"l":296.1,"n":6,"o":296.1,"t":"2026-10-05T13:15:00Z","v":119,"vw":296.1},{"c":287.885,"h":295,"l":287.66,"n":1157,"o":295,"t":"2026-10-05T13:30:00Z","v":25120,"vw":292.031094},{"c":287.84,"h":288.13,"l":285.62,"n":876,"o":287.8,"t":"2026-10-05T13:45:00Z","v":25679,"vw":286.679868},{"c":289.505,"h":290.36,"l":286.98,"n":727,"o":287.8275,"t":"2026-10-05T14:00:00Z","v":29737,"vw":288.689634},{"c":289.485,"h":291.695,"l":288.89,"n":969,"o":290.29,"t":"2026-10-05T14:15:00Z","v":32454,"vw":290.173212},{"c":288.585,"h":290.16,"l":287.93,"n":1007,"o":289.52,"t":"2026-10-05T14:30:00Z","v":33066,"vw":288.47594},{"c":289.38,"h":289.465,"l":288.4236,"n":490,"o":288.4236,"t":"2026-10-05T14:45:00Z","v":7711,"vw":288.815551},{"c":288.495,"h":289.47,"l":288.17,"n":645,"o":289.38,"t":"2026-10-05T15:00:00Z","v":9696,"vw":288.682455},{"c":288.08,"h":288.72,"l":287.51,"n":709,"o":288.5,"t":"2026-10-05T15:15:00Z","v":15487,"vw":287.974626},{"c":288.895,"h":289.01,"l":288.06,"n":612,"o":288.08,"t":"2026-10-05T15:30:00Z","v":12784,"vw":288.494508},{"c":289.405,"h":289.405,"l":288.615,"n":431,"o":288.845,"t":"2026-10-05T15:45:00Z","v":8729,"vw":288.972489},{"c":290.55,"h":290.55,"l":288.77,"n":669,"o":289.4,"t":"2026-10-05T16:00:00Z","v":13091,"vw":289.464501},{"c":291.51,"h":292.0895,"l":290.34,"n":660,"o":290.39,"t":"2026-10-05T16:15:00Z","v":13458,"vw":291.343117},{"c":292.84,"h":292.87,"l":291.1478,"n":563,"o":291.455,"t":"2026-10-05T16:30:00Z","v":9086,"vw":291.934917},{"c":293.86,"h":294.28,"l":292.54,"n":1067,"o":292.72,"t":"2026-10-05T16:45:00Z","v":31932,"vw":293.372173},{"c":294.535,"h":294.535,"l":293.48,"n":681,"o":293.6,"t":"2026-10-05T17:00:00Z","v":22983,"vw":294.041518},{"c":292.87,"h":294.71,"l":292.77,"n":971,"o":294.525,"t":"2026-10-05T17:15:00Z","v":32789,"vw":293.566475},{"c":293.11,"h":294.14,"l":292.4525,"n":730,"o":292.76,"t":"2026-10-05T17:30:00Z","v":21039,"vw":293.088695},{"c":294.73,"h":294.86,"l":293.09,"n":490,"o":293.09,"t":"2026-10-05T17:45:00Z","v":8815,"vw":294.141234},{"c":293.91,"h":294.735,"l":293.2101,"n":455,"o":294.735,"t":"2026-10-05T18:00:00Z","v":8586,"vw":293.936371},{"c":293.13,"h":294.175,"l":292.96,"n":489,"o":293.92,"t":"2026-10-05T18:15:00Z","v":8777,"vw":293.486431},{"c":292.805,"h":293.31,"l":292.49,"n":649,"o":293.13,"t":"2026-10-05T18:30:00Z","v":11956,"vw":292.94782},{"c":293.72,"h":293.74,"l":292.595,"n":700,"o":292.805,"t":"2026-10-05T18:45:00Z","v":11022,"vw":292.955401},{"c":293.445,"h":293.98,"l":293.11,"n":677,"o":293.66,"t":"2026-10-05T19:00:00Z","v":14608,"vw":293.626085},{"c":292.99,"h":293.45,"l":292.89,"n":966,"o":293.445,"t":"2026-10-05T19:15:00Z","v":21230,"vw":293.23011},{"c":292.09,"h":293.1,"l":291.385,"n":1219,"o":293.1,"t":"2026-10-05T19:30:00Z","v":32711,"vw":292.17023},{"c":292.25,"h":293.15,"l":291.36,"n":3220,"o":292.08,"t":"2026-10-05T19:45:00Z","v":71165,"vw":292.286139},{"c":287.3888,"h":292.15,"l":287.3888,"n":61,"o":292.15,"t":"2026-10-05T20:00:00Z","v":209314,"vw":292.148108},{"c":292.15,"h":292.15,"l":292.15,"n":2,"o":292.15,"t":"2026-10-06T09:30:00Z","v":200,"vw":292.15},{"c":290.88,"h":293.87,"l":290.03,"n":445,"o":293.87,"t":"2026-10-06T13:30:00Z","v":14306,"vw":291.819601},{"c":292.93,"h":293.4,"l":290.08,"n":676,"o":290.425,"t":"2026-10-06T13:45:00Z","v":21136,"vw":291.743197},{"c":293.035,"h":294.4488,"l":292.89,"n":732,"o":292.93,"t":"2026-10-06T14:00:00Z","v":12029,"vw":293.267059},{"c":290.76,"h":292.838,"l":290.75,"n":468,"o":292.838,"t":"2026-10-06T14:15:00Z","v":7056,"vw":291.749265},{"c":291.2,"h":292.18,"l":290.55,"n":531,"o":290.68,"t":"2026-10-06T14:30:00Z","v":6986,"vw":291.42554},{"c":291.4,"h":293.04,"l":291.17,"n":665,"o":291.46,"t":"2026-10-06T14:45:00Z","v":11684,"vw":291.697647},{"c":292.86,"h":293.0299,"l":291.3601,"n":569,"o":291.39,"t":"2026-10-06T15:00:00Z","v":10749,"vw":292.060153},{"c":293.37,"h":293.52,"l":292.27,"n":424,"o":293,"t":"2026-10-06T15:15:00Z","v":7902,"vw":293.002491},{"c":292.84,"h":293.1,"l":292.43,"n":443,"o":292.97,"t":"2026-10-06T15:30:00Z","v":6904,"vw":292.721109},{"c":293.1,"h":293.1146,"l":292.61,"n":305,"o":292.61,"t":"2026-10-06T15:45:00Z","v":4297,"vw":292.938738},{"c":293.855,"h":294.2,"l":293.11,"n":471,"o":293.11,"t":"2026-10-06T16:00:00Z","v":8950,"vw":293.769706},{"c":293.42,"h":293.75,"l":293.29,"n":287,"o":293.615,"t":"2026-10-06T16:15:00Z","v":3100,"vw":293.513293},{"c":293.68,"h":294.12,"l":293.45,"n":459,"o":293.68,"t":"2026-10-06T16:30:00Z","v":6819,"vw":293.7775},{"c":294.82,"h":294.85,"l":293.68,"n":410,"o":293.825,"t":"2026-10-06T16:45:00Z","v":6092,"vw":294.329787},{"c":294,"h":294.99,"l":294,"n":392,"o":294.82,"t":"2026-10-06T17:00:00Z","v":5027,"vw":294.623839},{"c":294.08,"h":294.21,"l":293.5201,"n":443,"o":293.99,"t":"2026-10-06T17:15:00Z","v":6297,"vw":293.938737},{"c":293.8125,"h":294.34,"l":293.56,"n":422,"o":293.77,"t":"2026-10-06T17:30:00Z","v":6412,"vw":293.79808},{"c":294.025,"h":294.23,"l":293.8,"n":398,"o":293.96,"t":"2026-10-06T17:45:00Z","v":5440,"vw":293.984312},{"c":293.6,"h":294.21,"l":293.6,"n":406,"o":293.82,"t":"2026-10-06T18:00:00Z","v":9767,"vw":293.993835},{"c":292.31,"h":293.7701,"l":292.31,"n":480,"o":293.7701,"t":"2026-10-06T18:15:00Z","v":6824,"vw":293.060769},{"c":292.96,"h":293.38,"l":292.11,"n":659,"o":292.34,"t":"2026-10-06T18:30:00Z","v":11862,"vw":292.642407},{"c":293.695,"h":293.88,"l":292.9416,"n":394,"o":293.15,"t":"2026-10-06T18:45:00Z","v":6429,"vw":293.373498},{"c":292.31,"h":293.7,"l":292.3,"n":605,"o":293.7,"t":"2026-10-06T19:00:00Z","v":9164,"vw":292.903184},{"c":291.4736,"h":292.86,"l":291.39,"n":934,"o":292.6475,"t":"2026-10-06T19:15:00Z","v":14654,"vw":292.271331},{"c":290.83,"h":291.575,"l":290.83,"n":1045,"o":291.575,"t":"2026-10-06T19:30:00Z","v":16549,"vw":291.090279},{"c":290.77,"h":291.6,"l":290.18,"n":3266,"o":290.79,"t":"2026-10-06T19:45:00Z","v":73049,"vw":290.790812},{"c":290.83,"h":290.83,"l":290.83,"n":53,"o":290.83,"t":"2026-10-06T20:00:00Z","v":50932,"vw":290.83},{"c":287.5422,"h":287.5422,"l":287.5422,"n":1,"o":287.5422,"t":"2026-10-06T20:30:00Z","v":151,"vw":287.5422},{"c":285.175,"h":288.4,"l":284.35,"n":609,"o":287.03,"t":"2026-10-07T13:30:00Z","v":16727,"vw":286.330425},{"c":283.2,"h":285.89,"l":282.79,"n":1031,"o":285.89,"t":"2026-10-07T13:45:00Z","v":25520,"vw":284.271887},{"c":283,"h":284.27,"l":282.67,"n":877,"o":283.09,"t":"2026-10-07T14:00:00Z","v":22167,"vw":283.270996},{"c":281.49,"h":282.87,"l":280.64,"n":974,"o":282.87,"t":"2026-10-07T14:15:00Z","v":13847,"vw":281.766281},{"c":280.785,"h":282.14,"l":280.33,"n":1037,"o":281.57,"t":"2026-10-07T14:30:00Z","v":18796,"vw":281.342096},{"c":281.34,"h":281.34,"l":280.45,"n":768,"o":280.645,"t":"2026-10-07T14:45:00Z","v":12679,"vw":280.904087},{"c":281.41,"h":282.0575,"l":280.66,"n":579,"o":281.34,"t":"2026-10-07T15:00:00Z","v":10302,"vw":281.318968},{"c":280.5,"h":281.2,"l":280.5,"n":379,"o":281.2,"t":"2026-10-07T15:15:00Z","v":5752,"vw":280.814757},{"c":281.14,"h":281.45,"l":280.43,"n":421,"o":280.94,"t":"2026-10-07T15:30:00Z","v":6448,"vw":280.848034},{"c":281.78,"h":281.79,"l":280.93,"n":286,"o":281.29,"t":"2026-10-07T15:45:00Z","v":6314,"vw":281.347713},{"c":281.38,"h":281.62,"l":280.8,"n":412,"o":281.62,"t":"2026-10-07T16:00:00Z","v":7888,"vw":281.245284},{"c":281.385,"h":281.6,"l":281.195,"n":220,"o":281.4699,"t":"2026-10-07T16:15:00Z","v":3546,"vw":281.413046},{"c":281.47,"h":281.7,"l":281.19,"n":334,"o":281.6499,"t":"2026-10-07T16:30:00Z","v":5913,"vw":281.40151},{"c":281.82,"h":281.86,"l":281.105,"n":464,"o":281.44,"t":"2026-10-07T16:45:00Z","v":10850,"vw":281.62185},{"c":282.44,"h":282.725,"l":281.72,"n":450,"o":281.9,"t":"2026-10-07T17:00:00Z","v":7752,"vw":282.080748},{"c":282.63,"h":283.07,"l":282.3,"n":308,"o":282.58,"t":"2026-10-07T17:15:00Z","v":5774,"vw":282.624773},{"c":281.98,"h":282.555,"l":281.63,"n":380,"o":282.555,"t":"2026-10-07T17:30:00Z","v":5416,"vw":282.087465},{"c":281.8601,"h":282.35,"l":281.8601,"n":421,"o":282.05,"t":"2026-10-07T17:45:00Z","v":7421,"vw":282.132594},{"c":281.5918,"h":282.559,"l":281.5918,"n":554,"o":282.09,"t":"2026-10-07T18:00:00Z","v":11132,"vw":282.174339},{"c":282.075,"h":282.18,"l":281.65,"n":432,"o":281.8,"t":"2026-10-07T18:15:00Z","v":7099,"vw":281.954675},{"c":281.545,"h":281.88,"l":281.3161,"n":520,"o":281.83,"t":"2026-10-07T18:30:00Z","v":9223,"vw":281.570603},{"c":282.23,"h":282.23,"l":281.51,"n":628,"o":281.74,"t":"2026-10-07T18:45:00Z","v":10411,"vw":281.803594},{"c":281.635,"h":282.23,"l":281.63,"n":701,"o":282.23,"t":"2026-10-07T19:00:00Z","v":13721,"vw":281.934038},{"c":281.705,"h":281.87,"l":281.23,"n":631,"o":281.6,"t":"2026-10-07T19:15:00Z","v":11225,"vw":281.60746},{"c":282.15,"h":283.02,"l":281.48,"n":1412,"o":281.87,"t":"2026-10-07T19:30:00Z","v":39759,"vw":282.217674},{"c":282.65,"h":282.925,"l":281.635,"n":5307,"o":281.9975,"t":"2026-10-07T19:45:00Z","v":196263,"vw":282.201973},{"c":282.65,"h":282.65,"l":282.35,"n":60,"o":282.35,"t":"2026-10-07T20:00:00Z","v":95618,"vw":282.649639},{"c":281.13,"h":281.13,"l":281.13,"n":4,"o":281.13,"t":"2026-10-08T08:00:00Z","v":109,"vw":281.13},{"c":280.85,"h":281.95,"l":280.07,"n":210,"o":280.07,"t":"2026-10-08T13:30:00Z","v":5834,"vw":280.684897},{"c":280.96,"h":281.88,"l":280.61,"n":728,"o":281.215,"t":"2026-10-08T13:45:00Z","v":15022,"vw":281.121457},{"c":283.11,"h":283.5421,"l":281.16,"n":865,"o":281.28,"t":"2026-10-08T14:00:00Z","v":18990,"vw":282.453495},{"c":281.14,"h":282.57,"l":280.82,"n":630,"o":282.515,"t":"2026-10-08T14:15:00Z","v":9613,"vw":281.884189},{"c":279.96,"h":281.48,"l":279.84,"n":614,"o":281.14,"t":"2026-10-08T14:30:00Z","v":14130,"vw":280.622229},{"c":279.83,"h":280.94,"l":279.83,"n":447,"o":279.87,"t":"2026-10-08T14:45:00Z","v":7420,"vw":280.501194},{"c":279.77,"h":280.63,"l":279.19,"n":638,"o":279.83,"t":"2026-10-08T15:00:00Z","v":14127,"vw":279.967006},{"c":279.575,"h":280.13,"l":279.04,"n":721,"o":279.515,"t":"2026-10-08T15:15:00Z","v":27472,"vw":279.497136},{"c":281.68,"h":281.68,"l":279.25,"n":670,"o":279.275,"t":"2026-10-08T15:30:00Z","v":12356,"vw":280.301057},{"c":282,"h":282.127,"l":281.16,"n":606,"o":281.745,"t":"2026-10-08T15:45:00Z","v":11814,"vw":281.693789},{"c":281.0901,"h":282.015,"l":281.09,"n":405,"o":281.74,"t":"2026-10-08T16:00:00Z","v":6140,"vw":281.605131},{"c":281,"h":283.67,"l":280.63,"n":703,"o":281.37,"t":"2026-10-08T16:15:00Z","v":14673,"vw":281.686429},{"c":281.175,"h":281.68,"l":280.85,"n":611,"o":281.155,"t":"2026-10-08T16:30:00Z","v":10645,"vw":281.250456},{"c":281.5,"h":281.59,"l":280.2,"n":489,"o":281.29,"t":"2026-10-08T16:45:00Z","v":7001,"vw":280.965534},{"c":280.81,"h":281.22,"l":280.34,"n":495,"o":280.87,"t":"2026-10-08T17:00:00Z","v":11437,"vw":280.724972},{"c":284.16,"h":284.16,"l":280.15,"n":930,"o":280.5,"t":"2026-10-08T17:15:00Z","v":29256,"vw":281.668503},{"c":283.67,"h":284.94,"l":283.07,"n":670,"o":284.52,"t":"2026-10-08T17:30:00Z","v":11528,"vw":283.887093},{"c":284.56,"h":284.94,"l":283.62,"n":592,"o":283.67,"t":"2026-10-08T17:45:00Z","v":10900,"vw":283.985195},{"c":285.36,"h":285.58,"l":283.8,"n":747,"o":284.31,"t":"2026-10-08T18:00:00Z","v":17298,"vw":284.748085},{"c":284.59,"h":285.62,"l":284.39,"n":524,"o":285.62,"t":"2026-10-08T18:15:00Z","v":9349,"vw":284.912862},{"c":285.055,"h":285.42,"l":284.5,"n":533,"o":284.59,"t":"2026-10-08T18:30:00Z","v":9142,"vw":284.982301},{"c":284.705,"h":285.19,"l":284.48,"n":466,"o":285.16,"t":"2026-10-08T18:45:00Z","v":8280,"vw":285.040959},{"c":284.16,"h":284.75,"l":284.01,"n":887,"o":284.44,"t":"2026-10-08T19:00:00Z","v":14839,"vw":284.376923},{"c":284.44,"h":285.32,"l":283.98,"n":1168,"o":284.29,"t":"2026-10-08T19:15:00Z","v":18633,"vw":284.550847},{"c":282.73,"h":284.57,"l":282.625,"n":1313,"o":284.31,"t":"2026-10-08T19:30:00Z","v":19516,"vw":283.476716},{"c":282.23,"h":283.78,"l":281.48,"n":3636,"o":282.735,"t":"2026-10-08T19:45:00Z","v":88556,"vw":282.13756},{"c":282.23,"h":282.23,"l":282.23,"n":62,"o":282.23,"t":"2026-10-08T20:00:00Z","v":208375,"vw":282.23},{"c":277.7122,"h":284.265,"l":277.7122,"n":626,"o":282.86,"t":"2026-10-09T13:30:00Z","v":16771,"vw":280.116634},{"c":280.145,"h":280.145,"l":277.72,"n":643,"o":278.1975,"t":"2026-10-09T13:45:00Z","v":12897,"vw":278.52874},{"c":280,"h":280.36,"l":279,"n":379,"o":280.23,"t":"2026-10-09T14:00:00Z","v":11864,"vw":279.458156},{"c":278.3089,"h":279.6399,"l":278.26,"n":578,"o":279.07,"t":"2026-10-09T14:15:00Z","v":13660,"vw":279.005814},{"c":277.745,"h":278.532,"l":277.34,"n":521,"o":278.532,"t":"2026-10-09T14:30:00Z","v":11232,"vw":277.795943},{"c":278.26,"h":279.53,"l":277.6301,"n":476,"o":277.73,"t":"2026-10-09T14:45:00Z","v":8440,"vw":277.834368},{"c":278.99,"h":279.05,"l":277.44,"n":1114,"o":277.95,"t":"2026-10-09T15:00:00Z","v":40513,"vw":278.561792},{"c":278.765,"h":279.32,"l":278.305,"n":1200,"o":279.28,"t":"2026-10-09T15:15:00Z","v":30131,"vw":278.71719},{"c":278.24,"h":279.06,"l":278.115,"n":1280,"o":278.78,"t":"2026-10-09T15:30:00Z","v":40479,"vw":278.55287},{"c":278.64,"h":278.6401,"l":277.81,"n":1017,"o":278.32,"t":"2026-10-09T15:45:00Z","v":34882,"vw":278.259168},{"c":279.18,"h":279.315,"l":278.26,"n":829,"o":278.76,"t":"2026-10-09T16:00:00Z","v":15927,"vw":278.9469},{"c":279.005,"h":279.37,"l":278.4,"n":481,"o":278.99,"t":"2026-10-09T16:15:00Z","v":5566,"vw":278.83048},{"c":279.0799,"h":279.1725,"l":278.62,"n":464,"o":279.155,"t":"2026-10-09T16:30:00Z","v":6913,"vw":278.857167},{"c":278.5,"h":278.84,"l":277.89,"n":775,"o":278.685,"t":"2026-10-09T16:45:00Z","v":9691,"vw":278.231101},{"c":279.345,"h":279.5299,"l":278.595,"n":484,"o":278.595,"t":"2026-10-09T17:00:00Z","v":6841,"vw":279.079279},{"c":279.17,"h":279.575,"l":279.02,"n":490,"o":279.02,"t":"2026-10-09T17:15:00Z","v":5776,"vw":279.391086},{"c":279.54,"h":279.7,"l":279.3401,"n":536,"o":279.54,"t":"2026-10-09T17:30:00Z","v":7487,"vw":279.551392},{"c":280.26,"h":280.49,"l":279.84,"n":552,"o":279.86,"t":"2026-10-09T17:45:00Z","v":7662,"vw":280.165006},{"c":280.75,"h":281.12,"l":280.13,"n":576,"o":280.29,"t":"2026-10-09T18:00:00Z","v":11972,"vw":280.597672},{"c":280.875,"h":281.09,"l":280.45,"n":402,"o":280.91,"t":"2026-10-09T18:15:00Z","v":4855,"vw":280.72291},{"c":281.39,"h":281.78,"l":280.755,"n":596,"o":280.755,"t":"2026-10-09T18:30:00Z","v":10286,"vw":281.50142},{"c":281.44,"h":281.865,"l":281.13,"n":784,"o":281.59,"t":"2026-10-09T18:45:00Z","v":13550,"vw":281.648848},{"c":281.01,"h":281.6,"l":280.97,"n":548,"o":281.315,"t":"2026-10-09T19:00:00Z","v":5305,"vw":281.204324},{"c":280.37,"h":281.11,"l":280.37,"n":871,"o":281,"t":"2026-10-09T19:15:00Z","v":8201,"vw":280.795928},{"c":280.995,"h":281.63,"l":279.69,"n":1431,"o":280.31,"t":"2026-10-09T19:30:00Z","v":24264,"vw":280.578079},{"c":280.16,"h":281.78,"l":279.87,"n":4262,"o":280.98,"t":"2026-10-09T19:45:00Z","v":95356,"vw":280.709794},{"c":279.9,"h":279.9,"l":279.9,"n":49,"o":279.9,"t":"2026-10-09T20:00:00Z","v":84080,"vw":279.9},{"c":280,"h":280,"l":280,"n":11,"o":280,"t":"2026-10-09T20:45:00Z","v":609,"vw":280},{"c":278.9087,"h":280.3,"l":278.63,"n":247,"o":280.3,"t":"2026-10-12T13:30:00Z","v":9957,"vw":279.529594},{"c":279.42,"h":280.38,"l":278.505,"n":374,"o":278.53,"t":"2026-10-12T13:45:00Z","v":8828,"vw":279.195172},{"c":282.695,"h":282.8,"l":279.71,"n":329,"o":280.365,"t":"2026-10-12T14:00:00Z","v":12894,"vw":281.257902},{"c":281.745,"h":282.695,"l":281.1501,"n":460,"o":282.69,"t":"2026-10-12T14:15:00Z","v":7739,"vw":281.887452},{"c":282.73,"h":283.31,"l":281.3601,"n":443,"o":281.89,"t":"2026-10-12T14:30:00Z","v":5176,"vw":282.627354},{"c":284.135,"h":284.82,"l":282.7501,"n":486,"o":282.87,"t":"2026-10-12T14:45:00Z","v":6532,"vw":283.445196},{"c":282.42,"h":283.79,"l":282.42,"n":471,"o":283.79,"t":"2026-10-12T15:00:00Z","v":6075,"vw":283.278782},{"c":283.7901,"h":284.02,"l":282.67,"n":295,"o":282.805,"t":"2026-10-12T15:15:00Z","v":3473,"vw":283.430115},{"c":284.925,"h":285.28,"l":283.98,"n":373,"o":284.15,"t":"2026-10-12T15:30:00Z","v":4077,"vw":284.623192},{"c":284.125,"h":285.06,"l":284.12,"n":458,"o":284.59,"t":"2026-10-12T15:45:00Z","v":7942,"vw":284.576633},{"c":284.635,"h":285.015,"l":284.2151,"n":225,"o":284.2375,"t":"2026-10-12T16:00:00Z","v":3530,"vw":284.576132},{"c":284.11,"h":284.72,"l":283.8475,"n":430,"o":284.63,"t":"2026-10-12T16:15:00Z","v":5072,"vw":284.279972},{"c":284.195,"h":284.41,"l":283.9641,"n":301,"o":284.105,"t":"2026-10-12T16:30:00Z","v":4371,"vw":284.190288},{"c":284.43,"h":284.5,"l":284.215,"n":163,"o":284.215,"t":"2026-10-12T16:45:00Z","v":2221,"vw":284.307329},{"c":284.415,"h":284.75,"l":284.36,"n":310,"o":284.74,"t":"2026-10-12T17:00:00Z","v":3282,"vw":284.43838},{"c":284.35,"h":284.51,"l":284.07,"n":526,"o":284.28,"t":"2026-10-12T17:15:00Z","v":7606,"vw":284.244277},{"c":284.86,"h":285.24,"l":284.38,"n":631,"o":284.38,"t":"2026-10-12T17:30:00Z","v":6254,"vw":284.878589},{"c":284.7715,"h":284.86,"l":284.52,"n":320,"o":284.86,"t":"2026-10-12T17:45:00Z","v":4199,"vw":284.679033},{"c":284.74,"h":285.14,"l":284.445,"n":568,"o":284.465,"t":"2026-10-12T18:00:00Z","v":8724,"vw":284.891288},{"c":284.785,"h":285.03,"l":284.481,"n":494,"o":284.56,"t":"2026-10-12T18:15:00Z","v":6271,"vw":284.75962},{"c":286.465,"h":286.78,"l":284.91,"n":774,"o":284.93,"t":"2026-10-12T18:30:00Z","v":12002,"vw":285.87357},{"c":285.92,"h":286.66,"l":285.735,"n":880,"o":286.45,"t":"2026-10-12T18:45:00Z","v":11083,"vw":286.153047},{"c":285.82,"h":286.21,"l":285.65,"n":742,"o":285.885,"t":"2026-10-12T19:00:00Z","v":11356,"vw":285.955985},{"c":285.795,"h":286.335,"l":285.75,"n":779,"o":285.825,"t":"2026-10-12T19:15:00Z","v":12300,"vw":286.025666},{"c":285.95,"h":286.24,"l":285.62,"n":1007,"o":285.86,"t":"2026-10-12T19:30:00Z","v":14703,"vw":285.861561},{"c":286.27,"h":286.79,"l":285.65,"n":2923,"o":285.99,"t":"2026-10-12T19:45:00Z","v":70104,"vw":286.335866},{"c":286.32,"h":286.32,"l":286.32,"n":78,"o":286.32,"t":"2026-10-12T20:00:00Z","v":62690,"vw":286.32},{"c":283.845,"h":287.1,"l":283.23,"n":532,"o":285.21,"t":"2026-10-13T13:30:00Z","v":13872,"vw":285.331728},{"c":282.63,"h":284.195,"l":282.07,"n":511,"o":283.98,"t":"2026-10-13T13:45:00Z","v":7844,"vw":283.12279},{"c":285,"h":285,"l":281.04,"n":677,"o":282.62,"t":"2026-10-13T14:00:00Z","v":17114,"vw":283.228604},{"c":284.615,"h":285.05,"l":284.32,"n":304,"o":284.64,"t":"2026-10-13T14:15:00Z","v":2930,"vw":284.727488},{"c":285.26,"h":285.58,"l":284.16,"n":545,"o":284.9,"t":"2026-10-13T14:30:00Z","v":9973,"vw":284.66153},{"c":285.265,"h":286.03,"l":284.5801,"n":367,"o":284.97,"t":"2026-10-13T14:45:00Z","v":6329,"vw":285.23374},{"c":285.35,"h":285.88,"l":284.82,"n":596,"o":285.485,"t":"2026-10-13T15:00:00Z","v":17583,"vw":285.343426},{"c":285.13,"h":285.2,"l":284.27,"n":610,"o":285.17,"t":"2026-10-13T15:15:00Z","v":19868,"vw":284.855105},{"c":285.96,"h":286.2,"l":285.1525,"n":573,"o":285.195,"t":"2026-10-13T15:30:00Z","v":9512,"vw":285.715724},{"c":286.52,"h":286.52,"l":285.67,"n":399,"o":285.96,"t":"2026-10-13T15:45:00Z","v":6108,"vw":286.062244},{"c":286.44,"h":286.72,"l":286.22,"n":399,"o":286.32,"t":"2026-10-13T16:00:00Z","v":6629,"vw":286.475241},{"c":287.78,"h":287.8,"l":286.44,"n":311,"o":286.44,"t":"2026-10-13T16:15:00Z","v":3981,"vw":287.149648},{"c":288.36,"h":288.86,"l":287.51,"n":522,"o":287.5101,"t":"2026-10-13T16:30:00Z","v":8476,"vw":288.116697},{"c":288.33,"h":288.58,"l":288.125,"n":292,"o":288.38,"t":"2026-10-13T16:45:00Z","v":4315,"vw":288.320663},{"c":288.49,"h":289.17,"l":288.13,"n":375,"o":288.3225,"t":"2026-10-13T17:00:00Z","v":5947,"vw":288.75274},{"c":289.335,"h":289.57,"l":288.32,"n":545,"o":288.475,"t":"2026-10-13T17:15:00Z","v":9167,"vw":288.899538},{"c":290.005,"h":290.51,"l":289.3275,"n":666,"o":289.355,"t":"2026-10-13T17:30:00Z","v":20355,"vw":290.129453},{"c":288.18,"h":290.025,"l":288.02,"n":480,"o":290.025,"t":"2026-10-13T17:45:00Z","v":8202,"vw":289.027437},{"c":289.41,"h":289.655,"l":288.05,"n":785,"o":288.05,"t":"2026-10-13T18:00:00Z","v":30834,"vw":289.114481},{"c":289.99,"h":290.39,"l":288.58,"n":740,"o":288.58,"t":"2026-10-13T18:15:00Z","v":19887,"vw":289.648583},{"c":290.81,"h":290.96,"l":289.59,"n":730,"o":290.04,"t":"2026-10-13T18:30:00Z","v":17152,"vw":290.273058},{"c":290.21,"h":290.99,"l":289.67,"n":587,"o":290.99,"t":"2026-10-13T18:45:00Z","v":13917,"vw":290.398537},{"c":290.95,"h":291.11,"l":289.77,"n":853,"o":290.2,"t":"2026-10-13T19:00:00Z","v":22019,"vw":290.390503},{"c":291.27,"h":291.38,"l":290.2,"n":1005,"o":290.78,"t":"2026-10-13T19:15:00Z","v":19028,"vw":290.899401},{"c":290.94,"h":291.48,"l":290.42,"n":1123,"o":291.36,"t":"2026-10-13T19:30:00Z","v":21680,"vw":290.899951},{"c":291.83,"h":292.1,"l":290.91,"n":3397,"o":291.04,"t":"2026-10-13T19:45:00Z","v":81092,"vw":291.66591},{"c":291.5,"h":291.5,"l":291.5,"n":26,"o":291.5,"t":"2026-10-13T20:00:00Z","v":74839,"vw":291.5},{"c":293.16,"h":293.16,"l":287.79,"n":486,"o":288.22,"t":"2026-10-14T13:30:00Z","v":10759,"vw":290.565291},{"c":291.67,"h":295.31,"l":291.55,"n":1020,"o":293.16,"t":"2026-10-14T13:45:00Z","v":19557,"vw":293.75299},{"c":290.83,"h":293.38,"l":290.6422,"n":836,"o":291.46,"t":"2026-10-14T14:00:00Z","v":14875,"vw":292.059886},{"c":291.265,"h":292.1499,"l":290.03,"n":708,"o":290.03,"t":"2026-10-14T14:15:00Z","v":17292,"vw":290.610066},{"c":292.87,"h":292.99,"l":291.265,"n":635,"o":291.6,"t":"2026-10-14T14:30:00Z","v":8769,"vw":292.284672},{"c":292.305,"h":293.63,"l":291.95,"n":759,"o":292.575,"t":"2026-10-14T14:45:00Z","v":18279,"vw":292.581136},{"c":293.18,"h":293.46,"l":292.02,"n":714,"o":292.03,"t":"2026-10-14T15:00:00Z","v":11048,"vw":292.904166},{"c":294.09,"h":294.27,"l":293.14,"n":756,"o":293.14,"t":"2026-10-14T15:15:00Z","v":12248,"vw":293.592042},{"c":293.31,"h":294.34,"l":292.91,"n":609,"o":293.84,"t":"2026-10-14T15:30:00Z","v":8738,"vw":293.798096},{"c":292.88,"h":293.68,"l":292.72,"n":534,"o":293.335,"t":"2026-10-14T15:45:00Z","v":8509,"vw":293.302643},{"c":293.6425,"h":293.695,"l":292.85,"n":636,"o":293.26,"t":"2026-10-14T16:00:00Z","v":8964,"vw":293.366569},{"c":293.33,"h":293.875,"l":292.77,"n":411,"o":293.63,"t":"2026-10-14T16:15:00Z","v":6492,"vw":293.402494},{"c":292.975,"h":293.335,"l":292.79,"n":404,"o":293.3,"t":"2026-10-14T16:30:00Z","v":6915,"vw":293.07986},{"c":294.79,"h":294.79,"l":293.22,"n":439,"o":293.22,"t":"2026-10-14T16:45:00Z","v":6445,"vw":293.963274},{"c":294.465,"h":295.32,"l":294.225,"n":657,"o":295.215,"t":"2026-10-14T17:00:00Z","v":13626,"vw":294.920737},{"c":296.52,"h":296.535,"l":294.15,"n":782,"o":294.36,"t":"2026-10-14T17:15:00Z","v":24017,"vw":295.377615},{"c":295.53,"h":296.19,"l":295.245,"n":576,"o":296.19,"t":"2026-10-14T17:30:00Z","v":9958,"vw":295.687431},{"c":294.685,"h":295.66,"l":294.64,"n":534,"o":295.66,"t":"2026-10-14T17:45:00Z","v":8628,"vw":294.95887},{"c":293.89,"h":294.64,"l":293.01,"n":663,"o":294.64,"t":"2026-10-14T18:00:00Z","v":9881,"vw":293.996373},{"c":294.74,"h":294.9,"l":293.99,"n":507,"o":294.09,"t":"2026-10-14T18:15:00Z","v":5977,"vw":294.524582},{"c":294.34,"h":294.8,"l":294.13,"n":519,"o":294.39,"t":"2026-10-14T18:30:00Z","v":6978,"vw":294.403464},{"c":293.255,"h":294.4145,"l":292.5701,"n":948,"o":294.3451,"t":"2026-10-14T18:45:00Z","v":32039,"vw":293.166769},{"c":293.055,"h":294.3,"l":292.83,"n":926,"o":293.24,"t":"2026-10-14T19:00:00Z","v":19147,"vw":293.453358},{"c":292.82,"h":293.65,"l":292.56,"n":868,"o":293.055,"t":"2026-10-14T19:15:00Z","v":17541,"vw":293.057236},{"c":294.8,"h":295.175,"l":292.5,"n":1220,"o":292.5,"t":"2026-10-14T19:30:00Z","v":24194,"vw":294.144923},{"c":295.125,"h":296.08,"l":294.665,"n":2962,"o":294.89,"t":"2026-10-14T19:45:00Z","v":72101,"vw":295.197673},{"c":295.09,"h":295.09,"l":295.09,"n":59,"o":295.09,"t":"2026-10-14T20:00:00Z","v":69463,"vw":295.09},{"c":295.09,"h":295.09,"l":295.09,"n":2,"o":295.09,"t":"2026-10-14T20:45:00Z","v":223052,"vw":295.09},{"c":298.535,"h":301.27,"l":296.56,"n":637,"o":298.1,"t":"2026-10-15T13:30:00Z","v":16062,"vw":299.878458},{"c":299.98,"h":300.0875,"l":296.73,"n":1213,"o":296.82,"t":"2026-10-15T13:45:00Z","v":26291,"vw":298.578147},{"c":300.96,"h":301.95,"l":299.22,"n":817,"o":299.92,"t":"2026-10-15T14:00:00Z","v":23841,"vw":300.496575},{"c":300.935,"h":303.38,"l":300.845,"n":943,"o":300.96,"t":"2026-10-15T14:15:00Z","v":25111,"vw":301.870909},{"c":301.495,"h":301.97,"l":300.82,"n":500,"o":300.93,"t":"2026-10-15T14:30:00Z","v":5761,"vw":301.340265},{"c":301.23,"h":301.485,"l":300,"n":559,"o":301.2682,"t":"2026-10-15T14:45:00Z","v":13150,"vw":300.716146},{"c":301.63,"h":301.85,"l":300.74,"n":665,"o":301.405,"t":"2026-10-15T15:00:00Z","v":13394,"vw":301.104144},{"c":301.1,"h":302.12,"l":300.86,"n":486,"o":301.51,"t":"2026-10-15T15:15:00Z","v":7007,"vw":301.49988},{"c":300.535,"h":301.335,"l":300.38,"n":443,"o":301.335,"t":"2026-10-15T15:30:00Z","v":5457,"vw":300.740152},{"c":300.06,"h":300.629191,"l":299.64,"n":458,"o":300.629191,"t":"2026-10-15T15:45:00Z","v":6200,"vw":300.122161},{"c":300.1499,"h":300.58,"l":299.6101,"n":316,"o":300.06,"t":"2026-10-15T16:00:00Z","v":5593,"vw":299.92515},{"c":300.555,"h":300.87,"l":299.63,"n":582,"o":300.15,"t":"2026-10-15T16:15:00Z","v":10268,"vw":300.288674},{"c":300.68,"h":302.02,"l":300.59,"n":508,"o":300.635,"t":"2026-10-15T16:30:00Z","v":6741,"vw":300.846475},{"c":300.7001,"h":300.99,"l":300.0055,"n":459,"o":300.99,"t":"2026-10-15T16:45:00Z","v":7858,"vw":300.373752},{"c":300.245,"h":300.75,"l":300.2,"n":386,"o":300.705,"t":"2026-10-15T17:00:00Z","v":5638,"vw":300.468474},{"c":301.16,"h":301.16,"l":299.705,"n":427,"o":300.05,"t":"2026-10-15T17:15:00Z","v":5764,"vw":300.154058},{"c":301.3822,"h":302.4,"l":301.195,"n":679,"o":301.22,"t":"2026-10-15T17:30:00Z","v":16057,"vw":301.815989},{"c":301.13,"h":301.855,"l":300.77,"n":334,"o":301.855,"t":"2026-10-15T17:45:00Z","v":8985,"vw":301.413245},{"c":300.77,"h":301.53,"l":300.77,"n":626,"o":301.205,"t":"2026-10-15T18:00:00Z","v":13915,"vw":301.166656},{"c":299.315,"h":301.055,"l":299.115,"n":586,"o":301.055,"t":"2026-10-15T18:15:00Z","v":6997,"vw":299.783788},{"c":299.74,"h":299.84,"l":298.95,"n":566,"o":299.37,"t":"2026-10-15T18:30:00Z","v":9644,"vw":299.411304},{"c":299.695,"h":299.76,"l":299.44,"n":362,"o":299.585,"t":"2026-10-15T18:45:00Z","v":5216,"vw":299.579457},{"c":299.93,"h":300.51,"l":299.84,"n":667,"o":299.85,"t":"2026-10-15T19:00:00Z","v":7390,"vw":300.069321},{"c":299.955,"h":300.26,"l":299.71,"n":832,"o":299.7601,"t":"2026-10-15T19:15:00Z","v":12292,"vw":300.017937},{"c":299,"h":300.035,"l":298.29,"n":1606,"o":299.985,"t":"2026-10-15T19:30:00Z","v":35122,"vw":299.290398},{"c":299.33,"h":300.29,"l":297.88,"n":3687,"o":299.105,"t":"2026-10-15T19:45:00Z","v":100942,"vw":299.337756},{"c":298.46,"h":299.5,"l":298.46,"n":54,"o":299.32,"t":"2026-10-15T20:00:00Z","v":127118,"vw":299.495429},{"c":298.595,"h":299.157,"l":294.11,"n":420,"o":295.49,"t":"2026-10-16T13:30:00Z","v":10472,"vw":297.547348},{"c":299,"h":299.16,"l":297.39,"n":453,"o":299.16,"t":"2026-10-16T13:45:00Z","v":9401,"vw":298.244954},{"c":297.095,"h":298.8,"l":296.84,"n":406,"o":298.795,"t":"2026-10-16T14:00:00Z","v":16151,"vw":298.168914},{"c":297.825,"h":297.98,"l":296.57,"n":406,"o":297.095,"t":"2026-10-16T14:15:00Z","v":5809,"vw":297.042326},{"c":296.16,"h":298.47,"l":296.16,"n":406,"o":297.975,"t":"2026-10-16T14:30:00Z","v":4601,"vw":297.197836},{"c":295.925,"h":296.6,"l":294.66,"n":687,"o":296.18,"t":"2026-10-16T14:45:00Z","v":22328,"vw":295.421102},{"c":295.425,"h":295.92,"l":295.07,"n":443,"o":295.92,"t":"2026-10-16T15:00:00Z","v":5404,"vw":295.589478},{"c":296.4,"h":296.4,"l":294.815,"n":565,"o":295.415,"t":"2026-10-16T15:15:00Z","v":14093,"vw":295.828343},{"c":296.98,"h":297.775,"l":296.44,"n":761,"o":296.44,"t":"2026-10-16T15:30:00Z","v":13887,"vw":297.226001},{"c":295.6625,"h":296.97,"l":295.28,"n":938,"o":296.97,"t":"2026-10-16T15:45:00Z","v":36495,"vw":295.899391},{"c":296.41,"h":296.41,"l":295.42,"n":861,"o":295.92,"t":"2026-10-16T16:00:00Z","v":39431,"vw":296.025633},{"c":295.615,"h":296.75,"l":295.26,"n":537,"o":296.75,"t":"2026-10-16T16:15:00Z","v":13024,"vw":295.617801},{"c":295.45,"h":295.65,"l":295.1504,"n":369,"o":295.23,"t":"2026-10-16T16:30:00Z","v":6225,"vw":295.41578},{"c":294.745,"h":295.465,"l":294.59,"n":477,"o":295.33,"t":"2026-10-16T16:45:00Z","v":7333,"vw":294.924076},{"c":294.13,"h":294.99,"l":294.1103,"n":365,"o":294.99,"t":"2026-10-16T17:00:00Z","v":5566,"vw":294.358934},{"c":294.1,"h":294.105,"l":292.8175,"n":653,"o":293.83,"t":"2026-10-16T17:15:00Z","v":13912,"vw":293.66741},{"c":295.07,"h":295.3372,"l":293.595,"n":480,"o":294.05,"t":"2026-10-16T17:30:00Z","v":10833,"vw":294.425805},{"c":292.79,"h":294.86,"l":292.79,"n":454,"o":294.86,"t":"2026-10-16T17:45:00Z","v":6269,"vw":293.394322},{"c":292.745,"h":293,"l":292.1,"n":533,"o":292.79,"t":"2026-10-16T18:00:00Z","v":7403,"vw":292.551167},{"c":293.115,"h":293.67,"l":292.73,"n":561,"o":292.99,"t":"2026-10-16T18:15:00Z","v":10571,"vw":293.102796},{"c":293.0009,"h":293.75,"l":292.87,"n":505,"o":293.02,"t":"2026-10-16T18:30:00Z","v":7563,"vw":293.229326},{"c":293.67,"h":293.67,"l":293.185,"n":500,"o":293.21,"t":"2026-10-16T18:45:00Z","v":8242,"vw":293.436787},{"c":294.4,"h":294.68,"l":293.13,"n":1051,"o":293.81,"t":"2026-10-16T19:00:00Z","v":30770,"vw":293.892561},{"c":294.81,"h":295.18,"l":294.395,"n":797,"o":294.395,"t":"2026-10-16T19:15:00Z","v":10608,"vw":294.881584},{"c":294.88,"h":295.15,"l":293.99,"n":1772,"o":295.15,"t":"2026-10-16T19:30:00Z","v":33666,"vw":294.617775},{"c":295.96,"h":296.27,"l":295,"n":2758,"o":295,"t":"2026-10-16T19:45:00Z","v":72085,"vw":295.723512},{"c":295,"h":295.91,"l":294.95,"n":60,"o":295.91,"t":"2026-10-16T20:00:00Z","v":84076,"vw":295.9056},{"c":295.9,"h":295.9,"l":295.9,"n":3,"o":295.9,"t":"2026-10-16T23:30:00Z","v":136,"vw":295.9},{"c":292.48,"h":296.82,"l":292.37,"n":174,"o":296,"t":"2026-10-19T13:30:00Z","v":10205,"vw":295.578756},{"c":292.955,"h":294.19,"l":291.92,"n":375,"o":292.48,"t":"2026-10-19T13:45:00Z","v":8212,"vw":293.296054},{"c":295.16,"h":295.86,"l":293.27,"n":635,"o":293.28,"t":"2026-10-19T14:00:00Z","v":22912,"vw":294.755733},{"c":294.93,"h":296.62,"l":294.08,"n":884,"o":295.185,"t":"2026-10-19T14:15:00Z","v":38305,"vw":295.94337},{"c":294.1,"h":294.94,"l":293.4344,"n":475,"o":294.935,"t":"2026-10-19T14:30:00Z","v":9754,"vw":294.156097},{"c":294.8,"h":294.94,"l":294.13,"n":395,"o":294.14,"t":"2026-10-19T14:45:00Z","v":7457,"vw":294.469638},{"c":295.65,"h":296.01,"l":294.7,"n":522,"o":294.9,"t":"2026-10-19T15:00:00Z","v":9611,"vw":295.31603},{"c":295.46,"h":296.45,"l":295.31,"n":1279,"o":295.735,"t":"2026-10-19T15:15:00Z","v":50251,"vw":296.024501},{"c":295.21,"h":295.72,"l":294.92,"n":439,"o":295.465,"t":"2026-10-19T15:30:00Z","v":7622,"vw":295.249378},{"c":294.1878,"h":295.165,"l":293.79,"n":480,"o":295.1225,"t":"2026-10-19T15:45:00Z","v":8584,"vw":294.372813},{"c":293.525,"h":294.13,"l":292.4601,"n":312,"o":294.125,"t":"2026-10-19T16:00:00Z","v":5051,"vw":293.55148},{"c":293.83,"h":293.92,"l":292.945,"n":468,"o":293.505,"t":"2026-10-19T16:15:00Z","v":12707,"vw":293.29695},{"c":294.31,"h":294.43,"l":293.7,"n":429,"o":294.11,"t":"2026-10-19T16:30:00Z","v":14788,"vw":293.978375},{"c":294.095,"h":294.57,"l":294.04,"n":758,"o":294.19,"t":"2026-10-19T16:45:00Z","v":38056,"vw":294.339662},{"c":294.53,"h":295.065,"l":293.97,"n":610,"o":293.97,"t":"2026-10-19T17:00:00Z","v":19506,"vw":294.509382},{"c":293.93,"h":294.595,"l":293.4633,"n":385,"o":294.595,"t":"2026-10-19T17:15:00Z","v":6082,"vw":294.188131},{"c":294.51,"h":294.885,"l":293.74,"n":453,"o":293.935,"t":"2026-10-19T17:30:00Z","v":7418,"vw":294.155373},{"c":295.005,"h":295.03,"l":294.11,"n":523,"o":294.65,"t":"2026-10-19T17:45:00Z","v":12112,"vw":294.469732},{"c":295.16,"h":295.59,"l":294.5424,"n":398,"o":294.98,"t":"2026-10-19T18:00:00Z","v":5633,"vw":295.219315},{"c":295.6525,"h":295.91,"l":294.95,"n":367,"o":295.34,"t":"2026-10-19T18:15:00Z","v":7600,"vw":295.623381},{"c":295.56,"h":296,"l":294.95,"n":607,"o":295.695,"t":"2026-10-19T18:30:00Z","v":9899,"vw":295.557743},{"c":294.98,"h":295.46,"l":294.85,"n":557,"o":295.445,"t":"2026-10-19T18:45:00Z","v":10342,"vw":295.09595},{"c":295.45,"h":295.6,"l":295.15,"n":527,"o":295.43,"t":"2026-10-19T19:00:00Z","v":6615,"vw":295.413227},{"c":295.39,"h":295.78,"l":295.22,"n":693,"o":295.44,"t":"2026-10-19T19:15:00Z","v":12556,"vw":295.514378},{"c":295.335,"h":295.6,"l":294.88,"n":1057,"o":295.59,"t":"2026-10-19T19:30:00Z","v":21873,"vw":295.235677},{"c":294,"h":295.335,"l":293.81,"n":3096,"o":295.335,"t":"2026-10-19T19:45:00Z","v":77701,"vw":294.370546},{"c":294.743,"h":294.743,"l":294,"n":44,"o":294,"t":"2026-10-19T20:00:00Z","v":68023,"vw":294.023954},{"c":297.03,"h":297.61,"l":293.99,"n":1964,"o":294.66,"t":"2026-10-20T13:30:00Z","v":159934,"vw":296.260424},{"c":300.375,"h":300.375,"l":296,"n":695,"o":297.03,"t":"2026-10-20T13:45:00Z","v":30584,"vw":296.956122},{"c":296.735,"h":300.36,"l":296.49,"n":780,"o":300.36,"t":"2026-10-20T14:00:00Z","v":20960,"vw":297.535634},{"c":299.83,"h":299.83,"l":296.6643,"n":600,"o":296.74,"t":"2026-10-20T14:15:00Z","v":14457,"vw":297.352058},{"c":300.36,"h":300.47,"l":298.849,"n":782,"o":300.37,"t":"2026-10-20T14:30:00Z","v":11585,"vw":299.855828},{"c":301.38,"h":301.84,"l":300.27,"n":365,"o":300.92,"t":"2026-10-20T14:45:00Z","v":5791,"vw":301.127721},{"c":300.82,"h":302.67,"l":300.18,"n":796,"o":301.71,"t":"2026-10-20T15:00:00Z","v":17495,"vw":301.653463},{"c":299.925,"h":301.67,"l":299.925,"n":564,"o":300.95,"t":"2026-10-20T15:15:00Z","v":15051,"vw":301.05124},{"c":300.47,"h":300.47,"l":298.91,"n":487,"o":299.71,"t":"2026-10-20T15:30:00Z","v":10288,"vw":299.860006},{"c":299.92,"h":300.56,"l":299.7501,"n":352,"o":300.4,"t":"2026-10-20T15:45:00Z","v":7421,"vw":300.166699},{"c":300.83,"h":300.95,"l":299.89,"n":586,"o":300.06,"t":"2026-10-20T16:00:00Z","v":21439,"vw":300.095687},{"c":300.5443,"h":300.98,"l":300.315,"n":393,"o":300.83,"t":"2026-10-20T16:15:00Z","v":8115,"vw":300.572775},{"c":300.485,"h":301.02,"l":300.48,"n":306,"o":301.02,"t":"2026-10-20T16:30:00Z","v":5379,"vw":300.63498},{"c":299.855,"h":300.9,"l":299.37,"n":555,"o":300.645,"t":"2026-10-20T16:45:00Z","v":20141,"vw":299.877113},{"c":301.1401,"h":301.55,"l":299.96,"n":583,"o":300.12,"t":"2026-10-20T17:00:00Z","v":15215,"vw":300.800281},{"c":300.77,"h":301.395,"l":300.33,"n":403,"o":301.2,"t":"2026-10-20T17:15:00Z","v":8523,"vw":301.165544},{"c":301.735,"h":301.95,"l":301.15,"n":403,"o":301.21,"t":"2026-10-20T17:30:00Z","v":7323,"vw":301.413329},{"c":301.435,"h":302.01,"l":301.435,"n":337,"o":301.735,"t":"2026-10-20T17:45:00Z","v":4797,"vw":301.62526},{"c":301.39,"h":301.54,"l":300.91,"n":450,"o":301.45,"t":"2026-10-20T18:00:00Z","v":7220,"vw":301.267956},{"c":301.28,"h":301.435,"l":300.905,"n":367,"o":301.43,"t":"2026-10-20T18:15:00Z","v":5159,"vw":301.176533},{"c":300.85,"h":301.7999,"l":300.85,"n":453,"o":301.285,"t":"2026-10-20T18:30:00Z","v":7848,"vw":301.181872},{"c":300.98,"h":301.39,"l":300.86,"n":359,"o":300.86,"t":"2026-10-20T18:45:00Z","v":6401,"vw":301.125091},{"c":301.315,"h":301.49,"l":300.9301,"n":521,"o":300.98,"t":"2026-10-20T19:00:00Z","v":8194,"vw":301.269736},{"c":301.81,"h":302.35,"l":301.3,"n":928,"o":301.3325,"t":"2026-10-20T19:15:00Z","v":15414,"vw":301.804751},{"c":302.7275,"h":302.94,"l":301.78,"n":1159,"o":301.955,"t":"2026-10-20T19:30:00Z","v":23148,"vw":302.120908},{"c":301.96,"h":303.18,"l":301.34,"n":3595,"o":302.87,"t":"2026-10-20T19:45:00Z","v":108997,"vw":302.14798},{"c":301.85,"h":301.96,"l":301.85,"n":34,"o":301.96,"t":"2026-10-20T20:00:00Z","v":119517,"vw":301.851537},{"c":304.16,"h":304.92,"l":301.0002,"n":255,"o":303.55,"t":"2026-10-21T13:30:00Z","v":6009,"vw":303.554559},{"c":304.28,"h":304.88,"l":303.1303,"n":386,"o":303.59,"t":"2026-10-21T13:45:00Z","v":8974,"vw":303.854598},{"c":303.82,"h":303.82,"l":301.805,"n":683,"o":303.62,"t":"2026-10-21T14:00:00Z","v":13721,"vw":302.946272},{"c":305.29,"h":305.67,"l":303.74,"n":637,"o":304.15,"t":"2026-10-21T14:15:00Z","v":19815,"vw":304.722862},{"c":307.06,"h":307.29,"l":305,"n":634,"o":305.06,"t":"2026-10-21T14:30:00Z","v":10070,"vw":306.141029},{"c":306.02,"h":308.33,"l":306.0151,"n":785,"o":307.06,"t":"2026-10-21T14:45:00Z","v":13647,"vw":307.509063},{"c":305.76,"h":306.4,"l":305.48,"n":635,"o":306.02,"t":"2026-10-21T15:00:00Z","v":8885,"vw":305.844977},{"c":306.65,"h":306.65,"l":305.4958,"n":357,"o":305.4958,"t":"2026-10-21T15:15:00Z","v":5310,"vw":305.899431},{"c":306.98,"h":306.98,"l":306.08,"n":459,"o":306.65,"t":"2026-10-21T15:30:00Z","v":6775,"vw":306.553981},{"c":306.665,"h":307.04,"l":306.61,"n":404,"o":306.98,"t":"2026-10-21T15:45:00Z","v":9918,"vw":306.824147},{"c":306.945,"h":306.9899,"l":306.525,"n":434,"o":306.86,"t":"2026-10-21T16:00:00Z","v":4887,"vw":306.752474},{"c":307.05,"h":307.2,"l":306.7501,"n":378,"o":307.14,"t":"2026-10-21T16:15:00Z","v":5768,"vw":307.025279},{"c":307.05,"h":308.1,"l":306.09,"n":647,"o":306.9,"t":"2026-10-21T16:30:00Z","v":10427,"vw":306.958631},{"c":306.9,"h":307.34,"l":306.64,"n":448,"o":307.06,"t":"2026-10-21T16:45:00Z","v":8020,"vw":306.899753},{"c":306.885,"h":307.445,"l":306.53,"n":416,"o":306.99,"t":"2026-10-21T17:00:00Z","v":6153,"vw":307.002774},{"c":307.23,"h":307.48,"l":306.67,"n":503,"o":307.0699,"t":"2026-10-21T17:15:00Z","v":10223,"vw":307.094385},{"c":306.93,"h":307.14,"l":306.2,"n":502,"o":307.05,"t":"2026-10-21T17:30:00Z","v":11518,"vw":306.783468},{"c":307.075,"h":307.29,"l":306.61,"n":430,"o":306.92,"t":"2026-10-21T17:45:00Z","v":6313,"vw":306.96747},{"c":306.9,"h":307.09,"l":306.52,"n":365,"o":306.85,"t":"2026-10-21T18:00:00Z","v":5288,"vw":306.702801},{"c":305.49,"h":306.91,"l":305.23,"n":438,"o":306.895,"t":"2026-10-21T18:15:00Z","v":7926,"vw":305.714191},{"c":305.43,"h":306.055,"l":305.21,"n":630,"o":305.51,"t":"2026-10-21T18:30:00Z","v":14656,"vw":305.630071},{"c":303.23,"h":305.52,"l":303.215,"n":894,"o":305.42,"t":"2026-10-21T18:45:00Z","v":11467,"vw":304.287181},{"c":302.835,"h":303.36,"l":301.86,"n":893,"o":303.1,"t":"2026-10-21T19:00:00Z","v":16449,"vw":302.576208},{"c":305.58,"h":305.58,"l":302.835,"n":1034,"o":302.835,"t":"2026-10-21T19:15:00Z","v":18496,"vw":304.304272},{"c":305.05,"h":306.33,"l":304.61,"n":1105,"o":305.81,"t":"2026-10-21T19:30:00Z","v":21547,"vw":305.354824},{"c":305.03,"h":305.64,"l":304.095,"n":3217,"o":304.835,"t":"2026-10-21T19:45:00Z","v":71035,"vw":305.0658},{"c":305.03,"h":305.03,"l":305.03,"n":43,"o":305.03,"t":"2026-10-21T20:00:00Z","v":77787,"vw":305.03},{"c":302.96,"h":305.62,"l":302.32,"n":421,"o":303.87,"t":"2026-10-22T13:30:00Z","v":16146,"vw":304.060145},{"c":310.61,"h":311.02,"l":302.495,"n":960,"o":302.98,"t":"2026-10-22T13:45:00Z","v":46786,"vw":308.75241},{"c":313.41,"h":313.61,"l":309.54,"n":1150,"o":310.6,"t":"2026-10-22T14:00:00Z","v":33770,"vw":311.563854},{"c":312.28,"h":314,"l":311.98,"n":1162,"o":313.41,"t":"2026-10-22T14:15:00Z","v":37781,"vw":312.992641},{"c":317.27,"h":317.765,"l":312.13,"n":991,"o":312.3,"t":"2026-10-22T14:30:00Z","v":26648,"vw":315.136425},{"c":319.25,"h":320.31,"l":314.965,"n":1926,"o":317.27,"t":"2026-10-22T14:45:00Z","v":70268,"vw":318.762343},{"c":317.335,"h":320.05,"l":316.9,"n":1339,"o":318.81,"t":"2026-10-22T15:00:00Z","v":46657,"vw":318.830493},{"c":317.9,"h":319.9,"l":317.22,"n":1422,"o":317.335,"t":"2026-10-22T15:15:00Z","v":58327,"vw":319.061424},{"c":317.9201,"h":319.99,"l":317.89,"n":1097,"o":317.89,"t":"2026-10-22T15:30:00Z","v":32013,"vw":318.951013},{"c":321.135,"h":321.93,"l":318.455,"n":949,"o":318.84,"t":"2026-10-22T15:45:00Z","v":22897,"vw":319.934553},{"c":322.02,"h":322.02,"l":319.99,"n":962,"o":321.135,"t":"2026-10-22T16:00:00Z","v":20645,"vw":320.828026},{"c":321.08,"h":322.11,"l":320.27,"n":760,"o":322.08,"t":"2026-10-22T16:15:00Z","v":16306,"vw":321.278272},{"c":320.515,"h":321.66,"l":320.33,"n":761,"o":320.9,"t":"2026-10-22T16:30:00Z","v":16639,"vw":321.005534},{"c":322.04,"h":322.82,"l":319.81,"n":777,"o":320.51,"t":"2026-10-22T16:45:00Z","v":16749,"vw":320.820139},{"c":322.42,"h":323.215,"l":321.915,"n":947,"o":322.02,"t":"2026-10-22T17:00:00Z","v":20089,"vw":322.361214},{"c":323.34,"h":323.41,"l":321.64,"n":952,"o":322.42,"t":"2026-10-22T17:15:00Z","v":18880,"vw":322.362037},{"c":323.385,"h":323.81,"l":322.35,"n":1375,"o":323.095,"t":"2026-10-22T17:30:00Z","v":37443,"vw":323.222744},{"c":322.86,"h":323.87,"l":321.79,"n":1091,"o":323.38,"t":"2026-10-22T17:45:00Z","v":27454,"vw":322.865771},{"c":320.495,"h":322.91,"l":320.4,"n":982,"o":322.91,"t":"2026-10-22T18:00:00Z","v":19592,"vw":321.352514},{"c":322.735,"h":322.905,"l":320.495,"n":1223,"o":320.495,"t":"2026-10-22T18:15:00Z","v":26550,"vw":322.196685},{"c":322.405,"h":323.61,"l":321.885,"n":1086,"o":322.6625,"t":"2026-10-22T18:30:00Z","v":31750,"vw":322.588468},{"c":323.645,"h":324.26,"l":322.69,"n":1285,"o":322.69,"t":"2026-10-22T18:45:00Z","v":29353,"vw":323.538757},{"c":327.6,"h":329.05,"l":323.79,"n":1991,"o":323.79,"t":"2026-10-22T19:00:00Z","v":46953,"vw":327.493852},{"c":327.82,"h":330.65,"l":327.29,"n":2248,"o":327.615,"t":"2026-10-22T19:15:00Z","v":62077,"vw":328.667866},{"c":327.8,"h":328.45,"l":326.945,"n":2522,"o":327.5,"t":"2026-10-22T19:30:00Z","v":69381,"vw":327.645732},{"c":327.04,"h":329.255,"l":326.43,"n":6544,"o":327.56,"t":"2026-10-22T19:45:00Z","v":190136,"vw":327.893164},{"c":327.04,"h":327.125,"l":327.04,"n":60,"o":327.125,"t":"2026-10-22T20:00:00Z","v":183942,"vw":327.040056}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.45,"strike":413.9114647787627,"iv":0.6034361039867796,"gamma":0.003169325424546542,"theta":-0.17234372856246574,"vega":0.16133360720590392,"rho":0.023019011067568946,"breakevenPct":27.312091725404446},{"delta":0.15,"premium":3.207218309859155,"strike":381.2957746478873,"iv":0.4748054929577465,"gamma":0.005313943661971831,"theta":-0.17784,"vega":0.2125156338028169,"rho":0.0347592784552737,"breakevenPct":17.570631408312885},{"delta":0.2,"premium":4.3223234624145785,"strike":367.744874715262,"iv":0.44584533029612755,"gamma":0.006815717539863327,"theta":-0.20424533029612757,"vega":0.2575840546697039,"rho":0.046439722732409684,"breakevenPct":13.768101204035137},{"delta":0.25,"premium":5.521536670547148,"strike":358.1373690337602,"iv":0.4225263096623981,"gamma":0.008086263096623981,"theta":-0.22062596041909194,"vega":0.29135436554132715,"rho":0.05811268129577276,"breakevenPct":11.19707243893937},{"delta":0.3,"premium":7.151338766006983,"strike":352.3166472642608,"iv":0.4307335273573923,"gamma":0.008668335273573923,"theta":-0.24664458672875436,"vega":0.3187117578579744,"rho":0.0696402733532275,"breakevenPct":9.915602382053493},{"delta":0.35,"premium":8.883464566929133,"strike":346.6141732283465,"iv":0.4342031496062992,"gamma":0.009170866141732284,"theta":-0.26529527559055116,"vega":0.3392496062992126,"rho":0.08112223260694452,"breakevenPct":8.701577114504518},{"delta":0.4,"premium":10.683239595050619,"strike":340.9898762654668,"iv":0.43454060742407197,"gamma":0.009620809898762656,"theta":-0.2790748031496063,"vega":0.3552788526434196,"rho":0.09257402266483494,"breakevenPct":7.5321415914008725},{"delta":0.45,"premium":12.750466321243525,"strike":335.73056994818654,"iv":0.43494155440414506,"gamma":0.00978538860103627,"theta":-0.2860682901554404,"vega":0.36219865284974095,"rho":0.10387630739778166,"breakevenPct":6.556089857335506},{"delta":0.5,"premium":14.874818652849743,"strike":330.5492227979275,"iv":0.4353560621761658,"gamma":0.009889015544041452,"theta":-0.29161233160621763,"vega":0.36717274611398965,"rho":0.1151466589545268,"breakevenPct":5.621343398598704},{"delta":0.55,"premium":17.709039256198352,"strike":325.38223140495865,"iv":0.4432502066115703,"gamma":0.00962293388429752,"theta":-0.29409328512396693,"vega":0.3621125,"rho":0.12597116577673498,"breakevenPct":4.908045089639497},{"delta":0.6,"premium":20.627427685950416,"strike":320.2169421487603,"iv":0.4520311983471075,"gamma":0.009313016528925619,"theta":-0.2962110537190083,"vega":0.3558625,"rho":0.13674280957672733,"breakevenPct":4.221003496425735},{"delta":0.65,"premium":24.43674768518519,"strike":314.45601851851853,"iv":0.46370972222222223,"gamma":0.00863472222222222,"theta":-0.2910886574074074,"vega":0.339134375,"rho":0.1468758978914764,"breakevenPct":3.62425581081937},{"delta":0.7,"premium":28.52382864792503,"strike":308.4605087014726,"iv":0.4754171352074966,"gamma":0.007899866131191433,"theta":-0.28326680053547526,"vega":0.31952650602409643,"rho":0.15680509976769105,"breakevenPct":3.0407098059557085},{"delta":0.75,"premium":33.41004016064257,"strike":301.7670682730924,"iv":0.48679598393574297,"gamma":0.007029718875502008,"theta":-0.26747028112449794,"vega":0.2918156626506024,"rho":0.1661454481181885,"breakevenPct":2.488108009336749},{"delta":0.8,"premium":40.60188679245284,"strike":293.0566037735849,"iv":0.517365283018868,"gamma":0.0058279245283018866,"theta":-0.2525377358490566,"vega":0.2571430188679245,"rho":0.17372769482535944,"breakevenPct":2.0237556769929377},{"delta":0.85,"premium":50.531617647058816,"strike":281.71568627450984,"iv":0.5628029411764706,"gamma":0.004488725490196079,"theta":-0.23222549019607844,"vega":0.21453088235294118,"rho":0.1791798879405203,"breakevenPct":1.592252911438544},{"delta":0.9,"premium":66.65023255813955,"strike":264.2325581395349,"iv":0.6426753488372093,"gamma":0.0029962790697674407,"theta":-0.20287162790697671,"vega":0.1615237209302325,"rho":0.179762282318951,"breakevenPct":1.175021617439573}],"put":[{"delta":0.1,"premium":2.1640052356020942,"strike":279.05759162303667,"iv":0.471196335078534,"gamma":0.0040340314136125665,"theta":-0.12708167539267015,"vega":0.16165445026178013,"rho":-0.02853293140281609,"breakevenPct":15.333419035153335},{"delta":0.15,"premium":4.109234828496042,"strike":282.61213720316624,"iv":0.5456131926121373,"gamma":0.004787335092348285,"theta":-0.1932646437994723,"vega":0.21429551451187334,"rho":-0.04321623242854756,"breakevenPct":14.841333667236377},{"delta":0.2,"premium":5.103378378378379,"strike":296.0810810810811,"iv":0.46497162162162164,"gamma":0.006512162162162162,"theta":-0.19772027027027028,"vega":0.2567027027027027,"rho":-0.057421432569670854,"breakevenPct":11.026876619770462},{"delta":0.25,"premium":6.254866562009419,"strike":304.2072213500785,"iv":0.43032982731554165,"gamma":0.008025588697017269,"theta":-0.20588540031397173,"vega":0.29148194662480376,"rho":-0.07170479874500449,"breakevenPct":8.894216368618805},{"delta":0.3,"premium":7.678425266903915,"strike":311.16548042704625,"iv":0.40460008896797156,"gamma":0.009265035587188612,"theta":-0.21158540925266905,"vega":0.31880667259786477,"rho":-0.08613803824393218,"breakevenPct":7.2018544642421904},{"delta":0.35,"premium":10.458674377224199,"strike":315.61387900355874,"iv":0.43551645907473313,"gamma":0.009131583629893237,"theta":-0.24130071174377224,"vega":0.3375344306049822,"rho":-0.10129166237653375,"breakevenPct":6.691779407309653},{"delta":0.4,"premium":13.219938962360123,"strike":320.07121057985756,"iv":0.465581993896236,"gamma":0.009011393692777212,"theta":-0.27037497456765003,"vega":0.35608402848423193,"rho":-0.11643377807820599,"breakevenPct":6.173167925178128},{"delta":0.45,"premium":14.644150559511699,"strike":325.15768056968466,"iv":0.43572441505595116,"gamma":0.009825228891149543,"theta":-0.2543017293997965,"vega":0.3620860630722279,"rho":-0.1307653714301381,"breakevenPct":5.053348211175107},{"delta":0.5,"premium":16.123479887745557,"strike":330.2245088868101,"iv":0.40703058933582786,"gamma":0.0106,"theta":-0.23853751169317117,"vega":0.3675148737137512,"rho":-0.14513024367946353,"breakevenPct":3.9563879039063945},{"delta":0.55,"premium":18.69597754911132,"strike":334.9017773620206,"iv":0.4014178671655753,"gamma":0.0106,"theta":-0.2289023386342376,"vega":0.3615747427502339,"rho":-0.1601551473937553,"breakevenPct":3.3128058302014303},{"delta":0.6,"premium":21.268475210477078,"strike":339.57904583723104,"iv":0.3958051449953227,"gamma":0.0106,"theta":-0.21926716557530404,"vega":0.35563461178671657,"rho":-0.17518005110804707,"breakevenPct":2.669223756496467},{"delta":0.65,"premium":24.27069457659372,"strike":344.32921027592766,"iv":0.38832997145575643,"gamma":0.010253663177925785,"theta":-0.20112645099904852,"vega":0.33804291151284493,"rho":-0.1904476803589624,"breakevenPct":2.13474935808037},{"delta":0.7,"premium":27.31541389153187,"strike":349.08658420551853,"iv":0.38067059942911513,"gamma":0.009873073263558517,"theta":-0.182144529019981,"vega":0.3192988582302569,"rho":-0.20573931543218113,"breakevenPct":1.6110658286488877},{"delta":0.75,"premium":30.666055930568948,"strike":353.8958534233365,"iv":0.3681357762777242,"gamma":0.009215621986499518,"theta":-0.15465737704918034,"vega":0.28913027965284477,"rho":-0.22119073820599455,"breakevenPct":1.16505702887488},{"delta":0.8,"premium":34.0893924783028,"strike":358.71745419479265,"iv":0.35444243008678883,"gamma":0.008492381870781099,"theta":-0.12514918032786884,"vega":0.25624696239151395,"rho":-0.23668013033440474,"breakevenPct":0.7375055906036394},{"delta":0.85,"premium":38.788681592039794,"strike":364.5646766169154,"iv":0.34130547263681593,"gamma":0.0072501243781094545,"theta":-0.09119004975124383,"vega":0.21171293532338314,"rho":-0.25303894956359557,"breakevenPct":0.38649858583794183},{"delta":0.9,"premium":44.89193548387097,"strike":371.69354838709677,"iv":0.3317951612903226,"gamma":0.005695161290322581,"theta":-0.055612096774193556,"vega":0.16120806451612904,"rho":-0.27042093118280464,"breakevenPct":0.09982008711572}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":413.9114647787627,"iv":0.6034361039867796,"gamma":0.003169325424546542,"theta":-0.17234372856246574,"vega":0.16133360720590392,"rho":0.023019011067568946,"breakevenPct":27.312091725404446},{"delta":0.15,"premium":3.207218309859155,"strike":381.2957746478873,"iv":0.4748054929577465,"gamma":0.005313943661971831,"theta":-0.17784,"vega":0.2125156338028169,"rho":0.0347592784552737,"breakevenPct":17.570631408312885},{"delta":0.2,"premium":4.3223234624145785,"strike":367.744874715262,"iv":0.44584533029612755,"gamma":0.006815717539863327,"theta":-0.20424533029612757,"vega":0.2575840546697039,"rho":0.046439722732409684,"breakevenPct":13.768101204035137},{"delta":0.25,"premium":5.521536670547148,"strike":358.1373690337602,"iv":0.4225263096623981,"gamma":0.008086263096623981,"theta":-0.22062596041909194,"vega":0.29135436554132715,"rho":0.05811268129577276,"breakevenPct":11.19707243893937},{"delta":0.3,"premium":7.151338766006983,"strike":352.3166472642608,"iv":0.4307335273573923,"gamma":0.008668335273573923,"theta":-0.24664458672875436,"vega":0.3187117578579744,"rho":0.0696402733532275,"breakevenPct":9.915602382053493},{"delta":0.35,"premium":8.883464566929133,"strike":346.6141732283465,"iv":0.4342031496062992,"gamma":0.009170866141732284,"theta":-0.26529527559055116,"vega":0.3392496062992126,"rho":0.08112223260694452,"breakevenPct":8.701577114504518},{"delta":0.4,"premium":10.683239595050619,"strike":340.9898762654668,"iv":0.43454060742407197,"gamma":0.009620809898762656,"theta":-0.2790748031496063,"vega":0.3552788526434196,"rho":0.09257402266483494,"breakevenPct":7.5321415914008725},{"delta":0.45,"premium":12.750466321243525,"strike":335.73056994818654,"iv":0.43494155440414506,"gamma":0.00978538860103627,"theta":-0.2860682901554404,"vega":0.36219865284974095,"rho":0.10387630739778166,"breakevenPct":6.556089857335506},{"delta":0.5,"premium":14.874818652849743,"strike":330.5492227979275,"iv":0.4353560621761658,"gamma":0.009889015544041452,"theta":-0.29161233160621763,"vega":0.36717274611398965,"rho":0.1151466589545268,"breakevenPct":5.621343398598704},{"delta":0.55,"premium":17.709039256198352,"strike":325.38223140495865,"iv":0.4432502066115703,"gamma":0.00962293388429752,"theta":-0.29409328512396693,"vega":0.3621125,"rho":0.12597116577673498,"breakevenPct":4.908045089639497},{"delta":0.6,"premium":20.627427685950416,"strike":320.2169421487603,"iv":0.4520311983471075,"gamma":0.009313016528925619,"theta":-0.2962110537190083,"vega":0.3558625,"rho":0.13674280957672733,"breakevenPct":4.221003496425735},{"delta":0.65,"premium":24.43674768518519,"strike":314.45601851851853,"iv":0.46370972222222223,"gamma":0.00863472222222222,"theta":-0.2910886574074074,"vega":0.339134375,"rho":0.1468758978914764,"breakevenPct":3.62425581081937},{"delta":0.7,"premium":28.52382864792503,"strike":308.4605087014726,"iv":0.4754171352074966,"gamma":0.007899866131191433,"theta":-0.28326680053547526,"vega":0.31952650602409643,"rho":0.15680509976769105,"breakevenPct":3.0407098059557085},{"delta":0.75,"premium":33.41004016064257,"strike":301.7670682730924,"iv":0.48679598393574297,"gamma":0.007029718875502008,"theta":-0.26747028112449794,"vega":0.2918156626506024,"rho":0.1661454481181885,"breakevenPct":2.488108009336749},{"delta":0.8,"premium":40.60188679245284,"strike":293.0566037735849,"iv":0.517365283018868,"gamma":0.0058279245283018866,"theta":-0.2525377358490566,"vega":0.2571430188679245,"rho":0.17372769482535944,"breakevenPct":2.0237556769929377},{"delta":0.85,"premium":50.531617647058816,"strike":281.71568627450984,"iv":0.5628029411764706,"gamma":0.004488725490196079,"theta":-0.23222549019607844,"vega":0.21453088235294118,"rho":0.1791798879405203,"breakevenPct":1.592252911438544},{"delta":0.9,"premium":66.65023255813955,"strike":264.2325581395349,"iv":0.6426753488372093,"gamma":0.0029962790697674407,"theta":-0.20287162790697671,"vega":0.1615237209302325,"rho":0.179762282318951,"breakevenPct":1.175021617439573}],"put":[{"delta":0.1,"premium":2.1640052356020942,"strike":279.05759162303667,"iv":0.471196335078534,"gamma":0.0040340314136125665,"theta":-0.12708167539267015,"vega":0.16165445026178013,"rho":-0.02853293140281609,"breakevenPct":15.333419035153335},{"delta":0.15,"premium":4.109234828496042,"strike":282.61213720316624,"iv":0.5456131926121373,"gamma":0.004787335092348285,"theta":-0.1932646437994723,"vega":0.21429551451187334,"rho":-0.04321623242854756,"breakevenPct":14.841333667236377},{"delta":0.2,"premium":5.103378378378379,"strike":296.0810810810811,"iv":0.46497162162162164,"gamma":0.006512162162162162,"theta":-0.19772027027027028,"vega":0.2567027027027027,"rho":-0.057421432569670854,"breakevenPct":11.026876619770462},{"delta":0.25,"premium":6.254866562009419,"strike":304.2072213500785,"iv":0.43032982731554165,"gamma":0.008025588697017269,"theta":-0.20588540031397173,"vega":0.29148194662480376,"rho":-0.07170479874500449,"breakevenPct":8.894216368618805},{"delta":0.3,"premium":7.678425266903915,"strike":311.16548042704625,"iv":0.40460008896797156,"gamma":0.009265035587188612,"theta":-0.21158540925266905,"vega":0.31880667259786477,"rho":-0.08613803824393218,"breakevenPct":7.2018544642421904},{"delta":0.35,"premium":10.458674377224199,"strike":315.61387900355874,"iv":0.43551645907473313,"gamma":0.009131583629893237,"theta":-0.24130071174377224,"vega":0.3375344306049822,"rho":-0.10129166237653375,"breakevenPct":6.691779407309653},{"delta":0.4,"premium":13.219938962360123,"strike":320.07121057985756,"iv":0.465581993896236,"gamma":0.009011393692777212,"theta":-0.27037497456765003,"vega":0.35608402848423193,"rho":-0.11643377807820599,"breakevenPct":6.173167925178128},{"delta":0.45,"premium":14.644150559511699,"strike":325.15768056968466,"iv":0.43572441505595116,"gamma":0.009825228891149543,"theta":-0.2543017293997965,"vega":0.3620860630722279,"rho":-0.1307653714301381,"breakevenPct":5.053348211175107},{"delta":0.5,"premium":16.123479887745557,"strike":330.2245088868101,"iv":0.40703058933582786,"gamma":0.0106,"theta":-0.23853751169317117,"vega":0.3675148737137512,"rho":-0.14513024367946353,"breakevenPct":3.9563879039063945},{"delta":0.55,"premium":18.69597754911132,"strike":334.9017773620206,"iv":0.4014178671655753,"gamma":0.0106,"theta":-0.2289023386342376,"vega":0.3615747427502339,"rho":-0.1601551473937553,"breakevenPct":3.3128058302014303},{"delta":0.6,"premium":21.268475210477078,"strike":339.57904583723104,"iv":0.3958051449953227,"gamma":0.0106,"theta":-0.21926716557530404,"vega":0.35563461178671657,"rho":-0.17518005110804707,"breakevenPct":2.669223756496467},{"delta":0.65,"premium":24.27069457659372,"strike":344.32921027592766,"iv":0.38832997145575643,"gamma":0.010253663177925785,"theta":-0.20112645099904852,"vega":0.33804291151284493,"rho":-0.1904476803589624,"breakevenPct":2.13474935808037},{"delta":0.7,"premium":27.31541389153187,"strike":349.08658420551853,"iv":0.38067059942911513,"gamma":0.009873073263558517,"theta":-0.182144529019981,"vega":0.3192988582302569,"rho":-0.20573931543218113,"breakevenPct":1.6110658286488877},{"delta":0.75,"premium":30.666055930568948,"strike":353.8958534233365,"iv":0.3681357762777242,"gamma":0.009215621986499518,"theta":-0.15465737704918034,"vega":0.28913027965284477,"rho":-0.22119073820599455,"breakevenPct":1.16505702887488},{"delta":0.8,"premium":34.0893924783028,"strike":358.71745419479265,"iv":0.35444243008678883,"gamma":0.008492381870781099,"theta":-0.12514918032786884,"vega":0.25624696239151395,"rho":-0.23668013033440474,"breakevenPct":0.7375055906036394},{"delta":0.85,"premium":38.788681592039794,"strike":364.5646766169154,"iv":0.34130547263681593,"gamma":0.0072501243781094545,"theta":-0.09119004975124383,"vega":0.21171293532338314,"rho":-0.25303894956359557,"breakevenPct":0.38649858583794183},{"delta":0.9,"premium":44.89193548387097,"strike":371.69354838709677,"iv":0.3317951612903226,"gamma":0.005695161290322581,"theta":-0.055612096774193556,"vega":0.16120806451612904,"rho":-0.27042093118280464,"breakevenPct":0.09982008711572}]}},"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"}}