{"symbol":"WTS","url":"https://intraalpha.com/companies/WTS","capturedAt":"2026-10-22T23:50:37.629Z","state":"ready","quote":{"symbol":"WTS","last_price":356.94,"prev_close":363.4,"regular_close":356.94,"change":-6.46,"change_pct":-1.7777,"regular_change":-6.46,"regular_change_pct":-1.7777,"extended_change":0,"extended_change_pct":0,"bid":302,"ask":395,"bid_size":80,"ask_size":40,"volume":253295,"vwap":354.644156,"open":360.43,"high":364.63,"low":348.93,"close":356.94,"trade_count":10881,"last_trade_at":"2026-10-22T23:00:00.003811917Z","last_quote_at":"2026-10-22T20:01:04.352162734Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:35.803367496-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WTS","fetched_at":"2026-10-22T23:50:37.148318+00:00","name":"Watts Water Technologies Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Watts Water Technologies, Inc. designs, manufactures and sells products and systems that manage and conserve the flow of fluids and energy to, through and from buildings in the commercial and residential markets of the Americas, Europe, Asia-Pacific, the Middle East and Africa. . The company is headquartered in North Andover, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12131400000,"ebitda":581000000,"pe_ratio":31.74,"peg_ratio":3.162,"book_value":65.58,"dividend_per_share":2.19,"dividend_yield":0.0061,"eps":11.45,"revenue_ttm":2677200000,"gross_profit_ttm":1307900000,"profit_margin":0.143,"operating_margin_ttm":0.209,"return_on_assets_ttm":0.116,"return_on_equity_ttm":0.188,"quarterly_earnings_growth":0.173,"quarterly_revenue_growth":0.186,"analyst_target_price":403.71,"analyst_number":1,"beta":1.15,"fifty_two_week_high":393.86,"fifty_two_week_low":258.13,"fifty_day_ma":361.41,"two_hundred_day_ma":328.24,"shares_outstanding":27466800,"forward_pe":25.32,"price_to_sales":4.531,"price_to_book":5.43,"ev_to_revenue":4.35,"ev_to_ebitda":20.01},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:37.148318+00:00"},"optionObservedAt":"2026-10-22T19:58:33.425Z","bars":[{"c":351.66,"h":352.21,"l":351.51,"n":60,"o":351.52,"t":"2026-10-15T13:30:00Z","v":2750,"vw":351.621127},{"c":352.45,"h":353.035,"l":352.12,"n":52,"o":352.12,"t":"2026-10-15T13:35:00Z","v":695,"vw":352.502997},{"c":351.48,"h":353.7,"l":351.48,"n":120,"o":353.33,"t":"2026-10-15T13:40:00Z","v":5280,"vw":353.043481},{"c":351.295,"h":351.465,"l":350.7,"n":32,"o":351.465,"t":"2026-10-15T13:45:00Z","v":478,"vw":351.236537},{"c":350.07,"h":350.82,"l":350.07,"n":48,"o":350.49,"t":"2026-10-15T13:50:00Z","v":1143,"vw":350.639507},{"c":348.66,"h":350.93,"l":348.465,"n":53,"o":349.62,"t":"2026-10-15T13:55:00Z","v":1103,"vw":349.206781},{"c":350.555,"h":350.97,"l":349.97,"n":133,"o":349.97,"t":"2026-10-15T14:00:00Z","v":2513,"vw":350.60167},{"c":349.99,"h":351.3199,"l":348.66,"n":20,"o":351.3199,"t":"2026-10-15T14:05:00Z","v":566,"vw":349.348115},{"c":349.52,"h":349.99,"l":349.52,"n":100,"o":349.99,"t":"2026-10-15T14:10:00Z","v":1325,"vw":349.961342},{"c":350.28,"h":350.52,"l":349.51,"n":109,"o":349.51,"t":"2026-10-15T14:15:00Z","v":1655,"vw":350.097596},{"c":350.265,"h":350.485,"l":350.265,"n":23,"o":350.485,"t":"2026-10-15T14:20:00Z","v":293,"vw":350.353},{"c":350.33,"h":350.33,"l":349.78,"n":200,"o":350.14,"t":"2026-10-15T14:30:00Z","v":1645,"vw":350.072644},{"c":350.62,"h":350.62,"l":349.54,"n":85,"o":350.325,"t":"2026-10-15T14:35:00Z","v":1301,"vw":350.053226},{"c":351.14,"h":351.14,"l":350.08,"n":66,"o":350.08,"t":"2026-10-15T14:40:00Z","v":1012,"vw":350.357689},{"c":351.84,"h":351.86,"l":351.28,"n":77,"o":351.28,"t":"2026-10-15T14:50:00Z","v":959,"vw":351.6185},{"c":352.55,"h":352.55,"l":351.42,"n":193,"o":351.86,"t":"2026-10-15T14:55:00Z","v":4790,"vw":352.035235},{"c":353.405,"h":353.41,"l":352.62,"n":102,"o":352.67,"t":"2026-10-15T15:00:00Z","v":1384,"vw":353.256504},{"c":353.105,"h":353.35,"l":352.65,"n":207,"o":353.35,"t":"2026-10-15T15:05:00Z","v":3811,"vw":353.00461},{"c":352.42,"h":353.145,"l":352.41,"n":105,"o":353.145,"t":"2026-10-15T15:10:00Z","v":4888,"vw":352.98018},{"c":353.915,"h":354.23,"l":352.91,"n":179,"o":352.91,"t":"2026-10-15T15:15:00Z","v":7983,"vw":353.359544},{"c":353.595,"h":353.95,"l":353.18,"n":120,"o":353.18,"t":"2026-10-15T15:20:00Z","v":2324,"vw":353.813393},{"c":353.62,"h":353.63,"l":353.24,"n":63,"o":353.63,"t":"2026-10-15T15:25:00Z","v":706,"vw":353.460978},{"c":352.627934,"h":353.24,"l":352.627934,"n":173,"o":353.24,"t":"2026-10-15T15:30:00Z","v":2178,"vw":352.941652},{"c":352.1,"h":352.715,"l":352.08,"n":83,"o":352.715,"t":"2026-10-15T15:35:00Z","v":878,"vw":352.389444},{"c":352.39,"h":352.83,"l":352.07,"n":123,"o":352.07,"t":"2026-10-15T15:40:00Z","v":2962,"vw":352.651194},{"c":352.71,"h":352.71,"l":352.560636,"n":22,"o":352.560636,"t":"2026-10-15T15:45:00Z","v":337,"vw":352.617791},{"c":353.17,"h":353.17,"l":352.71,"n":75,"o":352.71,"t":"2026-10-15T15:50:00Z","v":881,"vw":352.760811},{"c":353.45,"h":353.66,"l":353.36,"n":55,"o":353.36,"t":"2026-10-15T15:55:00Z","v":450,"vw":353.469124},{"c":353.2,"h":353.43,"l":353.14,"n":145,"o":353.43,"t":"2026-10-15T16:00:00Z","v":3528,"vw":353.363309},{"c":352.95,"h":353.245,"l":352.95,"n":43,"o":353.205,"t":"2026-10-15T16:05:00Z","v":864,"vw":353.192351},{"c":353.275,"h":353.48,"l":353.24,"n":40,"o":353.48,"t":"2026-10-15T16:10:00Z","v":438,"vw":353.402349},{"c":353.315,"h":353.45,"l":353.27,"n":57,"o":353.275,"t":"2026-10-15T16:15:00Z","v":460,"vw":353.323621},{"c":353.44,"h":353.55,"l":353.34,"n":122,"o":353.5,"t":"2026-10-15T16:20:00Z","v":3328,"vw":353.443745},{"c":352.8,"h":353.44,"l":352.8,"n":159,"o":353.44,"t":"2026-10-15T16:25:00Z","v":1919,"vw":353.086471},{"c":352.51,"h":352.795,"l":352.42,"n":82,"o":352.69,"t":"2026-10-15T16:30:00Z","v":1134,"vw":352.654811},{"c":352.59,"h":352.87,"l":352.45,"n":88,"o":352.775,"t":"2026-10-15T16:35:00Z","v":914,"vw":352.653572},{"c":352.16,"h":352.585,"l":352.1,"n":122,"o":352.585,"t":"2026-10-15T16:40:00Z","v":1724,"vw":352.238285},{"c":352.57,"h":352.57,"l":352.41,"n":30,"o":352.445,"t":"2026-10-15T16:45:00Z","v":584,"vw":352.443459},{"c":352.4575,"h":352.4575,"l":352.18,"n":55,"o":352.41,"t":"2026-10-15T16:50:00Z","v":1070,"vw":352.397339},{"c":352.74,"h":352.82,"l":352.44,"n":172,"o":352.44,"t":"2026-10-15T16:55:00Z","v":2242,"vw":352.720649},{"c":352.495,"h":352.645,"l":352.49,"n":57,"o":352.645,"t":"2026-10-15T17:00:00Z","v":1326,"vw":352.510907},{"c":352.535,"h":352.62,"l":352.535,"n":83,"o":352.59,"t":"2026-10-15T17:05:00Z","v":721,"vw":352.574028},{"c":352.56,"h":352.56,"l":352.56,"n":29,"o":352.56,"t":"2026-10-15T17:10:00Z","v":260,"vw":352.56},{"c":352.73,"h":352.83,"l":352.3201,"n":85,"o":352.79,"t":"2026-10-15T17:15:00Z","v":1582,"vw":352.794159},{"c":352.85,"h":352.8643,"l":352.725,"n":62,"o":352.81,"t":"2026-10-15T17:20:00Z","v":431,"vw":352.806573},{"c":352.925,"h":352.925,"l":352.845,"n":132,"o":352.89,"t":"2026-10-15T17:25:00Z","v":2524,"vw":352.897524},{"c":352.965,"h":352.965,"l":352.9,"n":25,"o":352.925,"t":"2026-10-15T17:30:00Z","v":356,"vw":352.933104},{"c":353.2575,"h":353.2575,"l":353.11,"n":159,"o":353.16,"t":"2026-10-15T17:35:00Z","v":1957,"vw":353.160035},{"c":353.015,"h":353.015,"l":352.82,"n":97,"o":352.9975,"t":"2026-10-15T17:40:00Z","v":933,"vw":352.970235},{"c":352.35,"h":352.84,"l":352.35,"n":127,"o":352.79,"t":"2026-10-15T17:45:00Z","v":1166,"vw":352.657513},{"c":352.485,"h":352.495,"l":352.485,"n":27,"o":352.495,"t":"2026-10-15T17:50:00Z","v":296,"vw":352.490506},{"c":352.69,"h":352.85,"l":352.45,"n":144,"o":352.46,"t":"2026-10-15T17:55:00Z","v":3181,"vw":352.60735},{"c":352.39,"h":352.815,"l":352.07,"n":144,"o":352.775,"t":"2026-10-15T18:00:00Z","v":3347,"vw":352.631016},{"c":351.29,"h":352.03,"l":351.29,"n":191,"o":352.03,"t":"2026-10-15T18:05:00Z","v":3212,"vw":351.719304},{"c":350.64,"h":351.49,"l":350.64,"n":119,"o":351.49,"t":"2026-10-15T18:10:00Z","v":1530,"vw":351.129404},{"c":351.18,"h":351.18,"l":350.74,"n":112,"o":350.74,"t":"2026-10-15T18:15:00Z","v":1568,"vw":350.93827},{"c":351.145,"h":351.15,"l":351.14,"n":27,"o":351.15,"t":"2026-10-15T18:20:00Z","v":633,"vw":351.148929},{"c":350.42,"h":351.14,"l":350.42,"n":146,"o":351.14,"t":"2026-10-15T18:25:00Z","v":2517,"vw":350.844519},{"c":351.12,"h":351.12,"l":350.68,"n":99,"o":350.71,"t":"2026-10-15T18:30:00Z","v":1594,"vw":350.808249},{"c":351.035,"h":351.035,"l":351.025,"n":53,"o":351.025,"t":"2026-10-15T18:35:00Z","v":860,"vw":351.034259},{"c":350.92,"h":351.28,"l":350.72,"n":137,"o":351.28,"t":"2026-10-15T18:40:00Z","v":3426,"vw":351.025229},{"c":350.915,"h":351.14,"l":350.915,"n":36,"o":350.9175,"t":"2026-10-15T18:45:00Z","v":379,"vw":350.9605},{"c":351.6,"h":351.6,"l":350.915,"n":155,"o":350.915,"t":"2026-10-15T18:50:00Z","v":2172,"vw":351.272788},{"c":351.72,"h":351.72,"l":351.565,"n":121,"o":351.565,"t":"2026-10-15T18:55:00Z","v":540,"vw":351.631667},{"c":352.33,"h":352.33,"l":351.95,"n":113,"o":351.95,"t":"2026-10-15T19:00:00Z","v":956,"vw":352.090441},{"c":352.0999,"h":352.11,"l":351.685,"n":178,"o":352.11,"t":"2026-10-15T19:05:00Z","v":3033,"vw":351.863346},{"c":351.91,"h":351.91,"l":351.76,"n":15,"o":351.76,"t":"2026-10-15T19:10:00Z","v":155,"vw":351.826667},{"c":352.75,"h":352.75,"l":352.1,"n":114,"o":352.1,"t":"2026-10-15T19:15:00Z","v":1332,"vw":352.248494},{"c":353.33,"h":353.56,"l":352.565,"n":178,"o":352.565,"t":"2026-10-15T19:20:00Z","v":2142,"vw":353.046198},{"c":353.865,"h":353.865,"l":353.32,"n":209,"o":353.32,"t":"2026-10-15T19:25:00Z","v":2471,"vw":353.42755},{"c":354.91,"h":354.91,"l":354.06,"n":98,"o":354.06,"t":"2026-10-15T19:30:00Z","v":1279,"vw":354.439757},{"c":355.02,"h":355.23,"l":354.72,"n":351,"o":354.8,"t":"2026-10-15T19:35:00Z","v":5819,"vw":354.988493},{"c":354.71,"h":355.38,"l":354.71,"n":354,"o":354.96,"t":"2026-10-15T19:40:00Z","v":6875,"vw":355.053644},{"c":354.38,"h":355.12,"l":354.32,"n":388,"o":354.815,"t":"2026-10-15T19:45:00Z","v":10722,"vw":354.841284},{"c":353.515,"h":354.32,"l":353.15,"n":281,"o":354.32,"t":"2026-10-15T19:50:00Z","v":5022,"vw":353.678538},{"c":355.1,"h":355.11,"l":353.4,"n":1146,"o":353.515,"t":"2026-10-15T19:55:00Z","v":24666,"vw":354.505914},{"c":355.08,"h":355.08,"l":355.08,"n":42,"o":355.08,"t":"2026-10-15T20:00:00Z","v":38737,"vw":355.08},{"c":356.52,"h":356.52,"l":354.725,"n":57,"o":355.16,"t":"2026-10-16T13:30:00Z","v":2373,"vw":354.981282},{"c":358.18,"h":358.18,"l":357.28,"n":74,"o":357.28,"t":"2026-10-16T13:40:00Z","v":709,"vw":357.693746},{"c":358.85,"h":358.85,"l":358.85,"n":10,"o":358.85,"t":"2026-10-16T13:45:00Z","v":119,"vw":358.85},{"c":358.73,"h":359.7,"l":358.71,"n":49,"o":359.7,"t":"2026-10-16T13:50:00Z","v":373,"vw":359.13},{"c":358.59,"h":359.24,"l":358.59,"n":65,"o":359.13,"t":"2026-10-16T13:55:00Z","v":1619,"vw":358.868017},{"c":357.74,"h":358.98,"l":357.74,"n":82,"o":358.335,"t":"2026-10-16T14:00:00Z","v":1798,"vw":358.107304},{"c":357.73,"h":357.765,"l":357.655,"n":74,"o":357.655,"t":"2026-10-16T14:05:00Z","v":1906,"vw":357.724675},{"c":357.3425,"h":357.345,"l":357.29,"n":38,"o":357.29,"t":"2026-10-16T14:10:00Z","v":859,"vw":357.336983},{"c":358.305,"h":358.39,"l":357.46,"n":197,"o":357.62,"t":"2026-10-16T14:15:00Z","v":6578,"vw":357.605475},{"c":358.88,"h":359.03,"l":358.81,"n":142,"o":358.81,"t":"2026-10-16T14:20:00Z","v":1106,"vw":358.90375},{"c":358.67,"h":359.23,"l":358.67,"n":128,"o":358.67,"t":"2026-10-16T14:30:00Z","v":1769,"vw":359.018979},{"c":358.3,"h":358.45,"l":358.3,"n":23,"o":358.44,"t":"2026-10-16T14:35:00Z","v":401,"vw":358.411538},{"c":357.165,"h":357.475,"l":356.835,"n":97,"o":357.475,"t":"2026-10-16T14:40:00Z","v":3607,"vw":357.3304},{"c":357.71,"h":357.71,"l":357.12,"n":94,"o":357.325,"t":"2026-10-16T14:45:00Z","v":2555,"vw":357.342043},{"c":357.355,"h":357.975,"l":357.26,"n":80,"o":357.65,"t":"2026-10-16T14:50:00Z","v":2984,"vw":357.440236},{"c":357.6275,"h":357.9899,"l":357.6275,"n":24,"o":357.9899,"t":"2026-10-16T14:55:00Z","v":873,"vw":357.700943},{"c":357.58,"h":357.9799,"l":357.4,"n":71,"o":357.5951,"t":"2026-10-16T15:00:00Z","v":1001,"vw":357.622336},{"c":356.67,"h":357.44,"l":356.66,"n":92,"o":357.44,"t":"2026-10-16T15:05:00Z","v":2969,"vw":357.243808},{"c":355.08,"h":356.5125,"l":355.08,"n":146,"o":356.5125,"t":"2026-10-16T15:10:00Z","v":5237,"vw":355.968802},{"c":355.06,"h":355.075,"l":355.06,"n":21,"o":355.075,"t":"2026-10-16T15:15:00Z","v":1086,"vw":355.074423},{"c":355.43,"h":355.44,"l":354.71,"n":100,"o":354.71,"t":"2026-10-16T15:20:00Z","v":1800,"vw":355.276642},{"c":355.83,"h":355.83,"l":355.4,"n":74,"o":355.4,"t":"2026-10-16T15:25:00Z","v":1274,"vw":355.588426},{"c":355.3,"h":355.745,"l":355.3,"n":54,"o":355.65,"t":"2026-10-16T15:30:00Z","v":3282,"vw":355.681035},{"c":355.8799,"h":355.8799,"l":355.36,"n":18,"o":355.36,"t":"2026-10-16T15:35:00Z","v":295,"vw":355.628023},{"c":355.155,"h":355.35,"l":355.155,"n":52,"o":355.35,"t":"2026-10-16T15:40:00Z","v":1343,"vw":355.228947},{"c":355.2,"h":355.47,"l":354.93,"n":130,"o":355.155,"t":"2026-10-16T15:45:00Z","v":2495,"vw":355.144412},{"c":354.91,"h":354.91,"l":354.91,"n":7,"o":354.91,"t":"2026-10-16T15:50:00Z","v":56,"vw":354.91},{"c":354.365,"h":354.81,"l":354.365,"n":103,"o":354.65,"t":"2026-10-16T15:55:00Z","v":3508,"vw":354.582345},{"c":356.78,"h":356.78,"l":354.53,"n":450,"o":354.53,"t":"2026-10-16T16:00:00Z","v":12320,"vw":355.474344},{"c":356.99,"h":357.395,"l":356.633,"n":169,"o":356.775,"t":"2026-10-16T16:05:00Z","v":3781,"vw":357.07549},{"c":356.8,"h":357.02,"l":356.665,"n":221,"o":356.99,"t":"2026-10-16T16:10:00Z","v":9044,"vw":356.841859},{"c":357.59,"h":357.74,"l":357.02,"n":182,"o":357.02,"t":"2026-10-16T16:15:00Z","v":4599,"vw":357.446371},{"c":357.73,"h":357.86,"l":357.685,"n":91,"o":357.86,"t":"2026-10-16T16:20:00Z","v":1294,"vw":357.732602},{"c":357.4399,"h":357.73,"l":357.15,"n":121,"o":357.73,"t":"2026-10-16T16:25:00Z","v":1873,"vw":357.341107},{"c":356.81,"h":357.44,"l":356.81,"n":86,"o":357.44,"t":"2026-10-16T16:30:00Z","v":1887,"vw":357.210567},{"c":356.83,"h":357.26,"l":356.57,"n":78,"o":357.03,"t":"2026-10-16T16:35:00Z","v":2388,"vw":356.858422},{"c":356.375,"h":356.65,"l":356.375,"n":36,"o":356.625,"t":"2026-10-16T16:40:00Z","v":1238,"vw":356.575928},{"c":356.39,"h":356.42,"l":356.32,"n":59,"o":356.41,"t":"2026-10-16T16:45:00Z","v":773,"vw":356.377778},{"c":356.08,"h":356.1,"l":355.735,"n":29,"o":355.735,"t":"2026-10-16T16:50:00Z","v":508,"vw":355.846382},{"c":355.7775,"h":355.81,"l":355.7775,"n":17,"o":355.81,"t":"2026-10-16T16:55:00Z","v":304,"vw":355.786786},{"c":355.655,"h":355.8,"l":355.34,"n":116,"o":355.785,"t":"2026-10-16T17:00:00Z","v":5413,"vw":355.645183},{"c":355.075,"h":355.075,"l":355.075,"n":12,"o":355.075,"t":"2026-10-16T17:05:00Z","v":134,"vw":355.075},{"c":355.8,"h":355.8,"l":355.04,"n":93,"o":355.04,"t":"2026-10-16T17:10:00Z","v":1139,"vw":355.558189},{"c":355.67,"h":355.8,"l":355.24,"n":118,"o":355.58,"t":"2026-10-16T17:20:00Z","v":2599,"vw":355.481432},{"c":357.03,"h":357.03,"l":355.94,"n":120,"o":355.94,"t":"2026-10-16T17:25:00Z","v":2271,"vw":356.753005},{"c":356.85,"h":357.497,"l":356.62,"n":98,"o":356.975,"t":"2026-10-16T17:30:00Z","v":2326,"vw":357.054681},{"c":356.48,"h":357.345,"l":356.48,"n":132,"o":357.255,"t":"2026-10-16T17:35:00Z","v":2893,"vw":357.061317},{"c":357.69,"h":357.69,"l":357.035,"n":68,"o":357.21,"t":"2026-10-16T17:40:00Z","v":747,"vw":357.217642},{"c":357.115,"h":357.2,"l":356.77,"n":51,"o":357.2,"t":"2026-10-16T17:45:00Z","v":1576,"vw":357.094806},{"c":356.82,"h":357.115,"l":356.75,"n":25,"o":357.115,"t":"2026-10-16T17:50:00Z","v":673,"vw":356.882128},{"c":356.055,"h":356.055,"l":356.055,"n":14,"o":356.055,"t":"2026-10-16T17:55:00Z","v":202,"vw":356.055},{"c":355.44,"h":356.07,"l":355.1475,"n":110,"o":356.055,"t":"2026-10-16T18:00:00Z","v":3198,"vw":355.732691},{"c":355.82,"h":355.89,"l":355.57,"n":67,"o":355.57,"t":"2026-10-16T18:05:00Z","v":836,"vw":355.728174},{"c":355.775,"h":356.14,"l":355.775,"n":104,"o":356.12,"t":"2026-10-16T18:15:00Z","v":3956,"vw":355.81939},{"c":355.555,"h":355.7,"l":355.34,"n":51,"o":355.7,"t":"2026-10-16T18:20:00Z","v":3258,"vw":355.600354},{"c":355.67,"h":355.67,"l":355.32,"n":151,"o":355.555,"t":"2026-10-16T18:25:00Z","v":2463,"vw":355.503763},{"c":355.515,"h":355.615,"l":355.2,"n":64,"o":355.615,"t":"2026-10-16T18:30:00Z","v":4347,"vw":355.5859},{"c":355.225,"h":355.445,"l":354.91,"n":98,"o":355.41,"t":"2026-10-16T18:35:00Z","v":3155,"vw":355.306692},{"c":354.315,"h":355.1,"l":354.2925,"n":97,"o":355.015,"t":"2026-10-16T18:40:00Z","v":2157,"vw":354.786218},{"c":355.0175,"h":355.07,"l":354.6,"n":41,"o":354.6,"t":"2026-10-16T18:45:00Z","v":477,"vw":354.942128},{"c":354.26,"h":355.46,"l":354.26,"n":260,"o":355.14,"t":"2026-10-16T18:50:00Z","v":5687,"vw":355.015168},{"c":353.1,"h":353.85,"l":353.1,"n":74,"o":353.85,"t":"2026-10-16T18:55:00Z","v":1268,"vw":353.39875},{"c":354.8,"h":354.88,"l":352.94,"n":384,"o":353.06,"t":"2026-10-16T19:00:00Z","v":11152,"vw":354.101356},{"c":354.82,"h":354.99,"l":354.435,"n":122,"o":354.82,"t":"2026-10-16T19:05:00Z","v":3065,"vw":354.756847},{"c":355.28,"h":355.55,"l":355.02,"n":114,"o":355.26,"t":"2026-10-16T19:10:00Z","v":2188,"vw":355.399197},{"c":355.47,"h":355.47,"l":354.53,"n":210,"o":354.97,"t":"2026-10-16T19:15:00Z","v":7267,"vw":354.966498},{"c":356.03,"h":356.03,"l":355.7,"n":128,"o":355.7,"t":"2026-10-16T19:20:00Z","v":1678,"vw":355.940192},{"c":356.0325,"h":356.185,"l":355.71,"n":171,"o":355.715,"t":"2026-10-16T19:25:00Z","v":2861,"vw":355.872693},{"c":355.32,"h":356.39,"l":355.09,"n":344,"o":356.21,"t":"2026-10-16T19:30:00Z","v":7622,"vw":355.624518},{"c":356.125,"h":356.125,"l":355.58,"n":226,"o":355.63,"t":"2026-10-16T19:35:00Z","v":3411,"vw":355.814935},{"c":356.53,"h":356.815,"l":355.7401,"n":190,"o":356.285,"t":"2026-10-16T19:40:00Z","v":4150,"vw":356.231127},{"c":356.39,"h":356.41,"l":355.61,"n":685,"o":356.35,"t":"2026-10-16T19:45:00Z","v":19749,"vw":356.099443},{"c":356.66,"h":357.27,"l":356.21,"n":471,"o":356.47,"t":"2026-10-16T19:50:00Z","v":16133,"vw":356.827031},{"c":356.84,"h":357.31,"l":355.66,"n":1329,"o":356.66,"t":"2026-10-16T19:55:00Z","v":47937,"vw":356.625981},{"c":356.7,"h":357.21,"l":356.7,"n":62,"o":357.21,"t":"2026-10-16T20:00:00Z","v":217902,"vw":356.700274},{"c":357.01,"h":359.95,"l":357,"n":29,"o":359.95,"t":"2026-10-19T10:30:00Z","v":769,"vw":357.305232},{"c":359,"h":359,"l":359,"n":3,"o":359,"t":"2026-10-19T10:45:00Z","v":71,"vw":359},{"c":361.0459,"h":361.0459,"l":356.91,"n":87,"o":359.17,"t":"2026-10-19T13:30:00Z","v":2039,"vw":359.166984},{"c":358.3875,"h":358.78,"l":357.91,"n":63,"o":358.765,"t":"2026-10-19T13:35:00Z","v":1448,"vw":358.606206},{"c":357.155,"h":358.3425,"l":356.8,"n":59,"o":358.3425,"t":"2026-10-19T13:40:00Z","v":1180,"vw":357.171512},{"c":356.875,"h":357.79,"l":356.875,"n":29,"o":356.985,"t":"2026-10-19T13:45:00Z","v":1441,"vw":357.042326},{"c":356.71,"h":357.35,"l":356.3044,"n":96,"o":357.35,"t":"2026-10-19T13:50:00Z","v":3113,"vw":356.855542},{"c":356.02,"h":357.005,"l":355.84,"n":559,"o":356.71,"t":"2026-10-19T13:55:00Z","v":35310,"vw":356.485527},{"c":356.9,"h":357.0609,"l":356.015,"n":136,"o":356.015,"t":"2026-10-19T14:00:00Z","v":4178,"vw":356.659874},{"c":357.49,"h":357.49,"l":356.75,"n":73,"o":357.35,"t":"2026-10-19T14:05:00Z","v":946,"vw":357.183548},{"c":356.78,"h":358.23,"l":356.72,"n":110,"o":357.54,"t":"2026-10-19T14:10:00Z","v":1746,"vw":357.093267},{"c":357.1,"h":357.955,"l":356.62,"n":175,"o":357.2125,"t":"2026-10-19T14:15:00Z","v":4685,"vw":357.123409},{"c":357.33,"h":357.54,"l":357.33,"n":27,"o":357.54,"t":"2026-10-19T14:20:00Z","v":268,"vw":357.438324},{"c":356.9,"h":357.33,"l":355.81,"n":190,"o":357.33,"t":"2026-10-19T14:25:00Z","v":24126,"vw":356.880404},{"c":355.67,"h":356.8,"l":355.67,"n":107,"o":356.49,"t":"2026-10-19T14:30:00Z","v":2378,"vw":356.340823},{"c":355.82,"h":355.94,"l":355.185,"n":44,"o":355.185,"t":"2026-10-19T14:35:00Z","v":603,"vw":355.768096},{"c":355.965,"h":356.08,"l":355.965,"n":42,"o":356.08,"t":"2026-10-19T14:40:00Z","v":341,"vw":356.049882},{"c":356.835,"h":357.15,"l":356.43,"n":87,"o":356.49,"t":"2026-10-19T14:45:00Z","v":923,"vw":356.727575},{"c":357.39,"h":357.39,"l":356.86,"n":31,"o":356.86,"t":"2026-10-19T14:55:00Z","v":278,"vw":357.255},{"c":357.765,"h":357.8,"l":356.97,"n":129,"o":356.97,"t":"2026-10-19T15:00:00Z","v":3666,"vw":357.769452},{"c":357.545,"h":357.97,"l":357.54,"n":38,"o":357.765,"t":"2026-10-19T15:05:00Z","v":1054,"vw":357.747078},{"c":357.85,"h":358.085,"l":357.665,"n":76,"o":357.84,"t":"2026-10-19T15:10:00Z","v":2164,"vw":357.814718},{"c":358.9818,"h":359.265,"l":357.6101,"n":118,"o":357.87,"t":"2026-10-19T15:15:00Z","v":1555,"vw":358.621051},{"c":359.94,"h":359.94,"l":359.27,"n":32,"o":359.27,"t":"2026-10-19T15:20:00Z","v":315,"vw":359.5275},{"c":359.59,"h":359.59,"l":359.59,"n":21,"o":359.59,"t":"2026-10-19T15:25:00Z","v":219,"vw":359.59},{"c":359.615,"h":359.615,"l":359.615,"n":15,"o":359.615,"t":"2026-10-19T15:30:00Z","v":155,"vw":359.615},{"c":359.88,"h":359.88,"l":359.87,"n":48,"o":359.87,"t":"2026-10-19T15:35:00Z","v":429,"vw":359.872985},{"c":359.853,"h":359.98,"l":359.853,"n":30,"o":359.93,"t":"2026-10-19T15:45:00Z","v":460,"vw":359.907676},{"c":359.31,"h":360.23,"l":359.31,"n":159,"o":359.93,"t":"2026-10-19T15:50:00Z","v":3095,"vw":359.7714},{"c":359.415,"h":359.415,"l":359.16,"n":16,"o":359.16,"t":"2026-10-19T15:55:00Z","v":219,"vw":359.250909},{"c":357.62,"h":359.415,"l":357.62,"n":359,"o":359.415,"t":"2026-10-19T16:00:00Z","v":12926,"vw":358.393734},{"c":357.67,"h":358.1775,"l":357.65,"n":49,"o":358.1775,"t":"2026-10-19T16:10:00Z","v":587,"vw":357.84},{"c":357.38,"h":357.92,"l":357.29,"n":126,"o":357.68,"t":"2026-10-19T16:15:00Z","v":1746,"vw":357.57777},{"c":357.5725,"h":357.79,"l":357.21,"n":44,"o":357.27,"t":"2026-10-19T16:20:00Z","v":805,"vw":357.433788},{"c":357.53,"h":357.53,"l":357.27,"n":29,"o":357.525,"t":"2026-10-19T16:25:00Z","v":323,"vw":357.451471},{"c":357.18,"h":357.56,"l":357.16,"n":43,"o":357.52,"t":"2026-10-19T16:30:00Z","v":582,"vw":357.345833},{"c":357.345,"h":357.88,"l":357.18,"n":159,"o":357.18,"t":"2026-10-19T16:35:00Z","v":3207,"vw":357.525348},{"c":357.89,"h":357.89,"l":357.38,"n":73,"o":357.38,"t":"2026-10-19T16:40:00Z","v":1046,"vw":357.702456},{"c":357.97,"h":357.98,"l":357.68,"n":46,"o":357.74,"t":"2026-10-19T16:45:00Z","v":1102,"vw":357.802746},{"c":358.17,"h":358.17,"l":358.17,"n":38,"o":358.17,"t":"2026-10-19T16:50:00Z","v":202,"vw":358.17},{"c":357.6551,"h":357.91,"l":357.5,"n":88,"o":357.91,"t":"2026-10-19T16:55:00Z","v":2218,"vw":357.658748},{"c":356.63,"h":357.61,"l":356.06,"n":291,"o":357.5,"t":"2026-10-19T17:00:00Z","v":14658,"vw":356.885852},{"c":356.635,"h":356.635,"l":356.63,"n":25,"o":356.63,"t":"2026-10-19T17:05:00Z","v":406,"vw":356.634369},{"c":356.4,"h":356.685,"l":356.4,"n":39,"o":356.68,"t":"2026-10-19T17:10:00Z","v":471,"vw":356.651311},{"c":357.06,"h":357.06,"l":356.645,"n":52,"o":356.86,"t":"2026-10-19T17:15:00Z","v":517,"vw":356.949459},{"c":356.84,"h":356.84,"l":356.775,"n":31,"o":356.775,"t":"2026-10-19T17:20:00Z","v":981,"vw":356.825988},{"c":356.865,"h":356.865,"l":356.865,"n":26,"o":356.865,"t":"2026-10-19T17:25:00Z","v":268,"vw":356.865},{"c":356.935,"h":357.11,"l":356.865,"n":96,"o":356.865,"t":"2026-10-19T17:30:00Z","v":3396,"vw":356.95058},{"c":357.17,"h":357.17,"l":357.13,"n":64,"o":357.14,"t":"2026-10-19T17:35:00Z","v":774,"vw":357.144631},{"c":357.37,"h":357.37,"l":357.29,"n":39,"o":357.315,"t":"2026-10-19T17:40:00Z","v":423,"vw":357.325294},{"c":357,"h":357.6,"l":356.84,"n":130,"o":357.6,"t":"2026-10-19T17:45:00Z","v":6115,"vw":357.3742},{"c":357.04,"h":357.13,"l":356.84,"n":94,"o":356.85,"t":"2026-10-19T17:50:00Z","v":4422,"vw":357.010751},{"c":357.04,"h":357.04,"l":356.84,"n":77,"o":357.04,"t":"2026-10-19T17:55:00Z","v":768,"vw":356.963726},{"c":357.125,"h":357.33,"l":357.11,"n":167,"o":357.23,"t":"2026-10-19T18:00:00Z","v":2999,"vw":357.25368},{"c":356.14,"h":357.3,"l":356.04,"n":169,"o":357.3,"t":"2026-10-19T18:05:00Z","v":17758,"vw":356.946993},{"c":355.835,"h":357.22,"l":355.79,"n":88,"o":356.04,"t":"2026-10-19T18:10:00Z","v":3387,"vw":356.572274},{"c":356.59,"h":356.59,"l":355.765,"n":104,"o":355.765,"t":"2026-10-19T18:15:00Z","v":1567,"vw":356.292391},{"c":356.9,"h":357.2,"l":356.475,"n":109,"o":356.66,"t":"2026-10-19T18:20:00Z","v":2364,"vw":356.798624},{"c":356.94,"h":357.21,"l":356.76,"n":90,"o":357.05,"t":"2026-10-19T18:25:00Z","v":1809,"vw":356.891825},{"c":357.59,"h":357.59,"l":356.71,"n":138,"o":356.8,"t":"2026-10-19T18:30:00Z","v":5689,"vw":357.064218},{"c":357.545,"h":357.66,"l":357.44,"n":98,"o":357.51,"t":"2026-10-19T18:35:00Z","v":2217,"vw":357.515252},{"c":357.54,"h":357.54,"l":357.54,"n":21,"o":357.54,"t":"2026-10-19T18:40:00Z","v":190,"vw":357.54},{"c":358.6,"h":358.71,"l":357.79,"n":110,"o":357.79,"t":"2026-10-19T18:45:00Z","v":1509,"vw":358.248211},{"c":358.615,"h":358.615,"l":358.6,"n":56,"o":358.6,"t":"2026-10-19T18:50:00Z","v":665,"vw":358.601364},{"c":357.67,"h":358.5725,"l":357.67,"n":170,"o":358.5725,"t":"2026-10-19T18:55:00Z","v":2249,"vw":357.997456},{"c":357.79,"h":357.85,"l":357.79,"n":48,"o":357.85,"t":"2026-10-19T19:00:00Z","v":417,"vw":357.806},{"c":357.01,"h":357.795,"l":356.94,"n":178,"o":357.795,"t":"2026-10-19T19:05:00Z","v":8640,"vw":357.173055},{"c":356.97,"h":357.09,"l":356.97,"n":79,"o":357.01,"t":"2026-10-19T19:10:00Z","v":1195,"vw":357.022438},{"c":357.64,"h":357.64,"l":356.9891,"n":191,"o":357.015,"t":"2026-10-19T19:15:00Z","v":4579,"vw":357.256289},{"c":357.42,"h":358.09,"l":357.42,"n":139,"o":357.595,"t":"2026-10-19T19:20:00Z","v":2460,"vw":357.755859},{"c":357.67,"h":357.755,"l":357.67,"n":79,"o":357.675,"t":"2026-10-19T19:25:00Z","v":1465,"vw":357.734615},{"c":357.7775,"h":357.92,"l":357.75,"n":149,"o":357.92,"t":"2026-10-19T19:30:00Z","v":3200,"vw":357.784449},{"c":358.045,"h":358.19,"l":357.775,"n":153,"o":357.775,"t":"2026-10-19T19:35:00Z","v":2155,"vw":358.073021},{"c":357.66,"h":358.04,"l":357.47,"n":188,"o":358.04,"t":"2026-10-19T19:40:00Z","v":2253,"vw":357.751529},{"c":357.175,"h":357.66,"l":357.01,"n":318,"o":357.66,"t":"2026-10-19T19:45:00Z","v":7279,"vw":357.339922},{"c":357.02,"h":357.17,"l":356.37,"n":436,"o":357.17,"t":"2026-10-19T19:50:00Z","v":8404,"vw":356.922692},{"c":357.12,"h":357.48,"l":356.7,"n":1171,"o":357.05,"t":"2026-10-19T19:55:00Z","v":23047,"vw":357.15127},{"c":358.83,"h":358.83,"l":357,"n":59,"o":357,"t":"2026-10-19T20:00:00Z","v":40587,"vw":357.023346},{"c":357.9,"h":357.9,"l":357.2,"n":9,"o":357.2,"t":"2026-10-19T20:50:00Z","v":815,"vw":357.45243},{"c":357.05,"h":357.05,"l":357.05,"n":3,"o":357.05,"t":"2026-10-19T20:55:00Z","v":46,"vw":357.05},{"c":357.19,"h":357.19,"l":357.19,"n":9,"o":357.19,"t":"2026-10-19T21:00:00Z","v":296,"vw":357.19},{"c":357.2,"h":357.2,"l":357.2,"n":9,"o":357.2,"t":"2026-10-19T21:05:00Z","v":208,"vw":357.2},{"c":357.1,"h":357.1,"l":357.1,"n":3,"o":357.1,"t":"2026-10-19T21:25:00Z","v":91,"vw":357.1},{"c":355.405,"h":355.405,"l":351.545,"n":27,"o":354.55,"t":"2026-10-20T13:30:00Z","v":5467,"vw":355.19872},{"c":356.505,"h":356.725,"l":354.4,"n":300,"o":355.635,"t":"2026-10-20T13:35:00Z","v":26297,"vw":356.123458},{"c":355.915,"h":357,"l":355.47,"n":419,"o":356.69,"t":"2026-10-20T13:40:00Z","v":37914,"vw":356.743504},{"c":353.75,"h":355.06,"l":353.4,"n":155,"o":355.06,"t":"2026-10-20T13:45:00Z","v":13394,"vw":354.284623},{"c":355.14,"h":355.52,"l":353.75,"n":77,"o":353.8,"t":"2026-10-20T13:50:00Z","v":1632,"vw":354.055104},{"c":356.445,"h":356.6,"l":355.4949,"n":54,"o":355.4949,"t":"2026-10-20T13:55:00Z","v":879,"vw":356.187325},{"c":354.99,"h":356.515,"l":353.92,"n":58,"o":356.515,"t":"2026-10-20T14:00:00Z","v":1114,"vw":355.481182},{"c":354.2,"h":354.49,"l":353.33,"n":143,"o":353.62,"t":"2026-10-20T14:05:00Z","v":7476,"vw":353.796449},{"c":353.54,"h":354.3,"l":353.54,"n":22,"o":354.11,"t":"2026-10-20T14:10:00Z","v":300,"vw":354.035855},{"c":355.15,"h":355.15,"l":353.535,"n":134,"o":353.96,"t":"2026-10-20T14:15:00Z","v":2963,"vw":354.028688},{"c":356.93,"h":356.965,"l":355.21,"n":96,"o":355.21,"t":"2026-10-20T14:20:00Z","v":1243,"vw":356.242553},{"c":357.15,"h":357.15,"l":357.15,"n":17,"o":357.15,"t":"2026-10-20T14:25:00Z","v":202,"vw":357.15},{"c":358.915,"h":359.64,"l":358.915,"n":36,"o":359.64,"t":"2026-10-20T14:30:00Z","v":757,"vw":359.106944},{"c":358.46,"h":358.46,"l":358.45,"n":32,"o":358.46,"t":"2026-10-20T14:35:00Z","v":665,"vw":358.459142},{"c":358.87,"h":358.87,"l":358.45,"n":31,"o":358.45,"t":"2026-10-20T14:40:00Z","v":310,"vw":358.745556},{"c":357.9801,"h":359,"l":357.9801,"n":33,"o":359,"t":"2026-10-20T14:45:00Z","v":420,"vw":358.725062},{"c":359.7,"h":359.7,"l":359.7,"n":7,"o":359.7,"t":"2026-10-20T14:50:00Z","v":65,"vw":359.7},{"c":361.045,"h":361.045,"l":359.165,"n":124,"o":359.165,"t":"2026-10-20T14:55:00Z","v":2839,"vw":360.406032},{"c":360.925,"h":361.38,"l":360.26,"n":54,"o":360.28,"t":"2026-10-20T15:00:00Z","v":889,"vw":360.95681},{"c":360.25,"h":360.565,"l":360.25,"n":14,"o":360.565,"t":"2026-10-20T15:05:00Z","v":247,"vw":360.475},{"c":358.07,"h":360.24,"l":358.07,"n":77,"o":360.24,"t":"2026-10-20T15:10:00Z","v":982,"vw":358.599008},{"c":359.4199,"h":359.4199,"l":358.75,"n":112,"o":358.77,"t":"2026-10-20T15:15:00Z","v":948,"vw":358.982132},{"c":358.72,"h":358.72,"l":358.72,"n":23,"o":358.72,"t":"2026-10-20T15:20:00Z","v":267,"vw":358.72},{"c":359.39,"h":359.635,"l":359.13,"n":94,"o":359.13,"t":"2026-10-20T15:25:00Z","v":1025,"vw":359.4},{"c":358.19,"h":358.71,"l":358.19,"n":44,"o":358.71,"t":"2026-10-20T15:30:00Z","v":489,"vw":358.494412},{"c":357.885,"h":357.885,"l":357.885,"n":5,"o":357.885,"t":"2026-10-20T15:35:00Z","v":49,"vw":357.885},{"c":358.72,"h":358.72,"l":358.5,"n":69,"o":358.5,"t":"2026-10-20T15:40:00Z","v":550,"vw":358.65},{"c":358.445,"h":358.445,"l":358.29,"n":52,"o":358.2934,"t":"2026-10-20T15:45:00Z","v":864,"vw":358.36964},{"c":359.2,"h":359.2,"l":358.48,"n":27,"o":358.48,"t":"2026-10-20T15:50:00Z","v":444,"vw":358.714444},{"c":358.675,"h":358.98,"l":358.675,"n":32,"o":358.98,"t":"2026-10-20T15:55:00Z","v":376,"vw":358.862692},{"c":359.06,"h":359.06,"l":358.08,"n":70,"o":358.675,"t":"2026-10-20T16:00:00Z","v":1391,"vw":358.519425},{"c":358.27,"h":358.395,"l":358.27,"n":11,"o":358.395,"t":"2026-10-20T16:05:00Z","v":227,"vw":358.311667},{"c":357.83,"h":358.41,"l":357.83,"n":90,"o":358.08,"t":"2026-10-20T16:10:00Z","v":1576,"vw":358.085113},{"c":357.06,"h":358.07,"l":357.06,"n":101,"o":357.5808,"t":"2026-10-20T16:15:00Z","v":2663,"vw":357.645132},{"c":357.47,"h":357.47,"l":356.685,"n":35,"o":357.28,"t":"2026-10-20T16:25:00Z","v":442,"vw":357.09125},{"c":357.74,"h":357.78,"l":356.91,"n":137,"o":356.91,"t":"2026-10-20T16:35:00Z","v":1639,"vw":357.371651},{"c":357.655,"h":358.11,"l":357.62,"n":54,"o":357.73,"t":"2026-10-20T16:40:00Z","v":997,"vw":357.708182},{"c":357.64,"h":357.685,"l":357.4,"n":24,"o":357.685,"t":"2026-10-20T16:45:00Z","v":247,"vw":357.582674},{"c":355.79,"h":357.635,"l":355.73,"n":87,"o":357.635,"t":"2026-10-20T16:50:00Z","v":2037,"vw":356.970346},{"c":354.6425,"h":355.17,"l":354.575,"n":38,"o":355.17,"t":"2026-10-20T16:55:00Z","v":388,"vw":354.936923},{"c":355.27,"h":355.53,"l":355.25,"n":86,"o":355.25,"t":"2026-10-20T17:00:00Z","v":810,"vw":355.375},{"c":355.08,"h":355.165,"l":355.04,"n":71,"o":355.14,"t":"2026-10-20T17:05:00Z","v":1849,"vw":355.129257},{"c":355.835,"h":356.315,"l":355.085,"n":213,"o":355.085,"t":"2026-10-20T17:10:00Z","v":9926,"vw":355.778101},{"c":355.75,"h":355.83,"l":355.75,"n":15,"o":355.83,"t":"2026-10-20T17:15:00Z","v":228,"vw":355.814},{"c":356.02,"h":356.275,"l":356.02,"n":69,"o":356.24,"t":"2026-10-20T17:20:00Z","v":1188,"vw":356.142758},{"c":356.09,"h":356.09,"l":355.9,"n":103,"o":356.02,"t":"2026-10-20T17:25:00Z","v":2349,"vw":355.996334},{"c":356.86,"h":356.86,"l":356.29,"n":88,"o":356.29,"t":"2026-10-20T17:30:00Z","v":1062,"vw":356.546898},{"c":356.13,"h":356.34,"l":356.13,"n":27,"o":356.34,"t":"2026-10-20T17:35:00Z","v":366,"vw":356.270625},{"c":357.2,"h":357.26,"l":356.58,"n":140,"o":356.86,"t":"2026-10-20T17:40:00Z","v":1784,"vw":357.016642},{"c":357.42,"h":357.42,"l":357.38,"n":21,"o":357.38,"t":"2026-10-20T17:45:00Z","v":225,"vw":357.399753},{"c":357.185,"h":357.185,"l":357.185,"n":26,"o":357.185,"t":"2026-10-20T17:50:00Z","v":239,"vw":357.185},{"c":356.835,"h":357.315,"l":356.385,"n":107,"o":357.315,"t":"2026-10-20T17:55:00Z","v":1787,"vw":356.979569},{"c":356.1,"h":356.83,"l":356.1,"n":52,"o":356.83,"t":"2026-10-20T18:00:00Z","v":879,"vw":356.468587},{"c":356.7,"h":356.81,"l":356.13,"n":97,"o":356.46,"t":"2026-10-20T18:05:00Z","v":1363,"vw":356.456713},{"c":357.31,"h":357.31,"l":356.69,"n":107,"o":356.69,"t":"2026-10-20T18:10:00Z","v":1658,"vw":356.92531},{"c":357.675,"h":357.675,"l":357.53,"n":57,"o":357.64,"t":"2026-10-20T18:15:00Z","v":789,"vw":357.638},{"c":357.585,"h":357.62,"l":357.39,"n":54,"o":357.51,"t":"2026-10-20T18:20:00Z","v":921,"vw":357.499355},{"c":357.75,"h":357.88,"l":357.62,"n":39,"o":357.88,"t":"2026-10-20T18:25:00Z","v":1089,"vw":357.709708},{"c":357.85,"h":358.2219,"l":357.73,"n":157,"o":357.86,"t":"2026-10-20T18:30:00Z","v":2885,"vw":357.948175},{"c":357.87,"h":358.1906,"l":357.87,"n":33,"o":358.1906,"t":"2026-10-20T18:35:00Z","v":479,"vw":357.963464},{"c":357.555,"h":358.16,"l":357.5301,"n":56,"o":358.16,"t":"2026-10-20T18:40:00Z","v":829,"vw":357.778597},{"c":358.005,"h":358.005,"l":357.82,"n":94,"o":357.82,"t":"2026-10-20T18:45:00Z","v":1094,"vw":357.919901},{"c":358.1,"h":358.1,"l":358.1,"n":23,"o":358.1,"t":"2026-10-20T18:50:00Z","v":469,"vw":358.1},{"c":357.885,"h":358.32,"l":357.87,"n":66,"o":358.13,"t":"2026-10-20T18:55:00Z","v":802,"vw":357.995478},{"c":358.27,"h":358.36,"l":357.905,"n":148,"o":357.905,"t":"2026-10-20T19:05:00Z","v":1554,"vw":358.243182},{"c":358.34,"h":358.44,"l":358.34,"n":12,"o":358.44,"t":"2026-10-20T19:10:00Z","v":260,"vw":358.42},{"c":358.23,"h":358.35,"l":358.23,"n":38,"o":358.35,"t":"2026-10-20T19:15:00Z","v":263,"vw":358.29},{"c":358.41,"h":358.42,"l":358.05,"n":162,"o":358.33,"t":"2026-10-20T19:20:00Z","v":1828,"vw":358.26656},{"c":359.185,"h":359.225,"l":358.45,"n":153,"o":358.59,"t":"2026-10-20T19:25:00Z","v":2046,"vw":358.887957},{"c":358.55,"h":359.06,"l":358.48,"n":82,"o":359.06,"t":"2026-10-20T19:30:00Z","v":1032,"vw":358.686237},{"c":358.27,"h":358.71,"l":358.17,"n":131,"o":358.71,"t":"2026-10-20T19:35:00Z","v":1954,"vw":358.366301},{"c":358.455,"h":358.78,"l":358.315,"n":238,"o":358.315,"t":"2026-10-20T19:40:00Z","v":2225,"vw":358.54227},{"c":358.97,"h":359.2,"l":358.3601,"n":223,"o":358.445,"t":"2026-10-20T19:45:00Z","v":2290,"vw":358.76981},{"c":358.92,"h":359.06,"l":358.72,"n":149,"o":358.965,"t":"2026-10-20T19:50:00Z","v":1589,"vw":358.91178},{"c":358.14,"h":359.11,"l":357.93,"n":995,"o":358.685,"t":"2026-10-20T19:55:00Z","v":17238,"vw":358.538284},{"c":358.1,"h":358.1,"l":358.1,"n":26,"o":358.1,"t":"2026-10-20T20:00:00Z","v":31862,"vw":358.1},{"c":358.2,"h":358.2,"l":358.2,"n":16,"o":358.2,"t":"2026-10-20T20:35:00Z","v":507,"vw":358.2},{"c":358.1,"h":358.1,"l":358.1,"n":2,"o":358.1,"t":"2026-10-20T20:40:00Z","v":491,"vw":358.1},{"c":361,"h":361,"l":361,"n":6,"o":361,"t":"2026-10-20T23:45:00Z","v":58,"vw":361},{"c":358.1,"h":358.11,"l":358.1,"n":6,"o":358.11,"t":"2026-10-21T13:15:00Z","v":1030,"vw":358.105},{"c":360.03,"h":361,"l":360.03,"n":40,"o":361,"t":"2026-10-21T13:30:00Z","v":1307,"vw":360.651829},{"c":360.535,"h":360.535,"l":359.77,"n":25,"o":360.055,"t":"2026-10-21T13:35:00Z","v":552,"vw":360.275625},{"c":361.09,"h":361.09,"l":360.865,"n":39,"o":360.87,"t":"2026-10-21T13:40:00Z","v":776,"vw":360.928174},{"c":361.72,"h":361.9,"l":360.855,"n":47,"o":360.855,"t":"2026-10-21T13:45:00Z","v":693,"vw":361.531522},{"c":362.96,"h":362.96,"l":362.63,"n":24,"o":362.755,"t":"2026-10-21T13:50:00Z","v":341,"vw":362.767465},{"c":362.72,"h":362.72,"l":362.52,"n":32,"o":362.52,"t":"2026-10-21T13:55:00Z","v":435,"vw":362.672055},{"c":361.4,"h":361.4,"l":360.835,"n":49,"o":361.28,"t":"2026-10-21T14:00:00Z","v":939,"vw":361.150874},{"c":361.385,"h":361.515,"l":360.67,"n":70,"o":361.15,"t":"2026-10-21T14:05:00Z","v":2135,"vw":361.004519},{"c":362.77,"h":362.77,"l":361.845,"n":25,"o":362.265,"t":"2026-10-21T14:10:00Z","v":884,"vw":362.29251},{"c":362.555,"h":363.0398,"l":361.02,"n":382,"o":362.74,"t":"2026-10-21T14:15:00Z","v":9291,"vw":362.440802},{"c":362.55,"h":362.57,"l":361.6503,"n":33,"o":362.4,"t":"2026-10-21T14:20:00Z","v":1617,"vw":362.337033},{"c":361.82,"h":364,"l":360.83,"n":669,"o":362.135,"t":"2026-10-21T14:25:00Z","v":32858,"vw":362.071142},{"c":361.88,"h":361.95,"l":361.47,"n":52,"o":361.82,"t":"2026-10-21T14:30:00Z","v":1994,"vw":361.780374},{"c":361.76,"h":361.76,"l":361.75,"n":19,"o":361.75,"t":"2026-10-21T14:40:00Z","v":251,"vw":361.753197},{"c":362.52,"h":362.67,"l":362.28,"n":56,"o":362.67,"t":"2026-10-21T14:45:00Z","v":457,"vw":362.551154},{"c":362.74,"h":362.745,"l":362.74,"n":14,"o":362.745,"t":"2026-10-21T14:50:00Z","v":349,"vw":362.741825},{"c":361.94,"h":362.74,"l":361.575,"n":88,"o":362.74,"t":"2026-10-21T14:55:00Z","v":3849,"vw":361.839606},{"c":362.14,"h":362.14,"l":361.94,"n":25,"o":361.94,"t":"2026-10-21T15:00:00Z","v":275,"vw":362.006116},{"c":361.97,"h":362.15,"l":361.97,"n":17,"o":362.145,"t":"2026-10-21T15:05:00Z","v":274,"vw":362.095101},{"c":361.81,"h":361.97,"l":361.81,"n":33,"o":361.965,"t":"2026-10-21T15:10:00Z","v":1467,"vw":361.956183},{"c":362.28,"h":362.28,"l":361.795,"n":89,"o":361.8,"t":"2026-10-21T15:15:00Z","v":1144,"vw":361.930171},{"c":362.175,"h":362.71,"l":362.175,"n":6,"o":362.71,"t":"2026-10-21T15:20:00Z","v":656,"vw":362.208076},{"c":362.3,"h":362.71,"l":362.07,"n":117,"o":362.71,"t":"2026-10-21T15:25:00Z","v":1768,"vw":362.232576},{"c":362.73,"h":362.77,"l":362.6,"n":41,"o":362.6,"t":"2026-10-21T15:30:00Z","v":442,"vw":362.7},{"c":363.1,"h":363.1,"l":363.1,"n":29,"o":363.1,"t":"2026-10-21T15:35:00Z","v":218,"vw":363.1},{"c":363.31,"h":363.31,"l":363.31,"n":11,"o":363.31,"t":"2026-10-21T15:45:00Z","v":97,"vw":363.31},{"c":363.25,"h":363.25,"l":362.62,"n":26,"o":362.62,"t":"2026-10-21T15:50:00Z","v":401,"vw":362.730767},{"c":362.73,"h":362.73,"l":362.73,"n":19,"o":362.73,"t":"2026-10-21T15:55:00Z","v":128,"vw":362.73},{"c":363.11,"h":363.11,"l":363.11,"n":2,"o":363.11,"t":"2026-10-21T16:00:00Z","v":42,"vw":363.11},{"c":363.16,"h":363.16,"l":362.955,"n":69,"o":363.1,"t":"2026-10-21T16:05:00Z","v":675,"vw":363.043},{"c":363.25,"h":363.34,"l":363.13,"n":39,"o":363.13,"t":"2026-10-21T16:10:00Z","v":625,"vw":363.179765},{"c":362.5,"h":363.32,"l":362.5,"n":106,"o":363.32,"t":"2026-10-21T16:15:00Z","v":2287,"vw":362.860305},{"c":362.67,"h":362.67,"l":362.67,"n":8,"o":362.67,"t":"2026-10-21T16:25:00Z","v":310,"vw":362.67},{"c":362.32,"h":362.32,"l":362.32,"n":6,"o":362.32,"t":"2026-10-21T16:30:00Z","v":58,"vw":362.32},{"c":363.18,"h":363.18,"l":362.22,"n":128,"o":362.22,"t":"2026-10-21T16:35:00Z","v":1294,"vw":362.788502},{"c":362.2,"h":363.53,"l":362.2,"n":92,"o":363.53,"t":"2026-10-21T16:40:00Z","v":1816,"vw":362.534002},{"c":362.07,"h":362.23,"l":361.3401,"n":50,"o":361.48,"t":"2026-10-21T16:45:00Z","v":1604,"vw":361.825977},{"c":362.74,"h":362.74,"l":362.74,"n":7,"o":362.74,"t":"2026-10-21T16:55:00Z","v":96,"vw":362.74},{"c":362.54,"h":362.54,"l":362.54,"n":8,"o":362.54,"t":"2026-10-21T17:00:00Z","v":110,"vw":362.54},{"c":363.23,"h":363.23,"l":362.86,"n":53,"o":362.86,"t":"2026-10-21T17:05:00Z","v":656,"vw":362.986525},{"c":363.14,"h":363.23,"l":362.745,"n":9,"o":363.19,"t":"2026-10-21T17:10:00Z","v":201,"vw":363.023947},{"c":363.14,"h":363.14,"l":363.14,"n":8,"o":363.14,"t":"2026-10-21T17:15:00Z","v":80,"vw":363.14},{"c":363.325,"h":363.57,"l":363.25,"n":74,"o":363.25,"t":"2026-10-21T17:20:00Z","v":1239,"vw":363.321687},{"c":363.565,"h":363.57,"l":363.15,"n":39,"o":363.57,"t":"2026-10-21T17:25:00Z","v":786,"vw":363.428134},{"c":363.555,"h":363.77,"l":363.555,"n":123,"o":363.67,"t":"2026-10-21T17:30:00Z","v":2795,"vw":363.707618},{"c":363.28,"h":363.555,"l":363.28,"n":10,"o":363.555,"t":"2026-10-21T17:35:00Z","v":238,"vw":363.48625},{"c":363.38,"h":363.38,"l":363.38,"n":15,"o":363.38,"t":"2026-10-21T17:40:00Z","v":123,"vw":363.38},{"c":363.89,"h":363.89,"l":363.44,"n":122,"o":363.68,"t":"2026-10-21T17:45:00Z","v":1230,"vw":363.700908},{"c":363.8326,"h":364.03,"l":363.8326,"n":7,"o":364.03,"t":"2026-10-21T17:50:00Z","v":420,"vw":363.852096},{"c":363.83,"h":364.16,"l":363.83,"n":44,"o":364.16,"t":"2026-10-21T17:55:00Z","v":521,"vw":363.943793},{"c":363.62,"h":363.835,"l":363.49,"n":51,"o":363.835,"t":"2026-10-21T18:00:00Z","v":920,"vw":363.664128},{"c":364.035,"h":364.035,"l":363.625,"n":58,"o":363.625,"t":"2026-10-21T18:05:00Z","v":638,"vw":363.937407},{"c":364.4551,"h":364.475,"l":364.16,"n":105,"o":364.16,"t":"2026-10-21T18:10:00Z","v":2183,"vw":364.223349},{"c":363.63,"h":364.455,"l":363.63,"n":59,"o":364.17,"t":"2026-10-21T18:15:00Z","v":1721,"vw":363.881039},{"c":363.61,"h":363.64,"l":363.61,"n":28,"o":363.64,"t":"2026-10-21T18:20:00Z","v":268,"vw":363.6275},{"c":363.54,"h":363.54,"l":363.54,"n":12,"o":363.54,"t":"2026-10-21T18:25:00Z","v":154,"vw":363.54},{"c":364.08,"h":364.08,"l":363.54,"n":114,"o":363.54,"t":"2026-10-21T18:30:00Z","v":1011,"vw":363.886863},{"c":364.115,"h":364.27,"l":364.115,"n":20,"o":364.27,"t":"2026-10-21T18:35:00Z","v":173,"vw":364.177},{"c":364.52,"h":364.52,"l":364.52,"n":9,"o":364.52,"t":"2026-10-21T18:40:00Z","v":81,"vw":364.52},{"c":363.59,"h":364.145,"l":363.59,"n":53,"o":364.07,"t":"2026-10-21T18:45:00Z","v":754,"vw":363.879147},{"c":363.095,"h":363.23,"l":362.9671,"n":37,"o":363.23,"t":"2026-10-21T18:50:00Z","v":603,"vw":363.10953},{"c":362.57,"h":362.63,"l":362.54,"n":42,"o":362.63,"t":"2026-10-21T18:55:00Z","v":687,"vw":362.561667},{"c":361.33,"h":362,"l":360.895,"n":176,"o":362,"t":"2026-10-21T19:00:00Z","v":2969,"vw":361.376008},{"c":361.875,"h":362.319,"l":361.36,"n":165,"o":361.37,"t":"2026-10-21T19:05:00Z","v":5408,"vw":361.592751},{"c":361.325,"h":361.875,"l":360.995,"n":96,"o":361.875,"t":"2026-10-21T19:10:00Z","v":1563,"vw":361.542172},{"c":361.64,"h":361.65,"l":361.01,"n":240,"o":361.325,"t":"2026-10-21T19:15:00Z","v":3859,"vw":361.362256},{"c":361.43,"h":361.545,"l":361.43,"n":84,"o":361.485,"t":"2026-10-21T19:20:00Z","v":2272,"vw":361.531526},{"c":362.41,"h":362.41,"l":361.55,"n":156,"o":362.02,"t":"2026-10-21T19:25:00Z","v":2081,"vw":361.982798},{"c":362.415,"h":362.81,"l":362.275,"n":113,"o":362.275,"t":"2026-10-21T19:30:00Z","v":1428,"vw":362.478404},{"c":362.11,"h":362.505,"l":362.02,"n":153,"o":362.505,"t":"2026-10-21T19:35:00Z","v":3023,"vw":362.188607},{"c":362.075,"h":362.42,"l":361.695,"n":274,"o":361.85,"t":"2026-10-21T19:40:00Z","v":4379,"vw":362.001921},{"c":362.595,"h":362.77,"l":362.46,"n":211,"o":362.49,"t":"2026-10-21T19:45:00Z","v":2869,"vw":362.562286},{"c":362.31,"h":363.61,"l":362.31,"n":408,"o":362.67,"t":"2026-10-21T19:50:00Z","v":12680,"vw":363.039957},{"c":363.335,"h":363.66,"l":362.57,"n":952,"o":362.83,"t":"2026-10-21T19:55:00Z","v":17745,"vw":363.111762},{"c":363.4,"h":363.4,"l":363.4,"n":47,"o":363.4,"t":"2026-10-21T20:00:00Z","v":30863,"vw":363.4},{"c":362.2,"h":362.21,"l":362.2,"n":18,"o":362.21,"t":"2026-10-22T10:25:00Z","v":1016,"vw":362.205},{"c":357.485,"h":364.63,"l":355.46,"n":139,"o":360.43,"t":"2026-10-22T13:30:00Z","v":10558,"vw":358.79802},{"c":356.105,"h":357.495,"l":355.3,"n":78,"o":357.14,"t":"2026-10-22T13:35:00Z","v":6775,"vw":357.09301},{"c":349.64,"h":356.07,"l":349.64,"n":299,"o":356.03,"t":"2026-10-22T13:40:00Z","v":19372,"vw":353.760349},{"c":351.11,"h":351.11,"l":349.55,"n":42,"o":349.55,"t":"2026-10-22T13:45:00Z","v":364,"vw":350.353053},{"c":352.98,"h":352.98,"l":350.44,"n":107,"o":350.45,"t":"2026-10-22T13:50:00Z","v":2392,"vw":351.347257},{"c":355.7411,"h":355.7411,"l":354.44,"n":29,"o":354.44,"t":"2026-10-22T13:55:00Z","v":342,"vw":355.476917},{"c":354.63,"h":354.68,"l":354.315,"n":83,"o":354.68,"t":"2026-10-22T14:00:00Z","v":988,"vw":354.43012},{"c":352,"h":354.1,"l":351.92,"n":79,"o":354.1,"t":"2026-10-22T14:05:00Z","v":1308,"vw":352.923792},{"c":352.315,"h":352.315,"l":350.3601,"n":44,"o":351.12,"t":"2026-10-22T14:10:00Z","v":974,"vw":351.220311},{"c":351.81,"h":351.83,"l":351.81,"n":26,"o":351.83,"t":"2026-10-22T14:15:00Z","v":319,"vw":351.823115},{"c":350.38,"h":351.815,"l":349.8737,"n":107,"o":351.81,"t":"2026-10-22T14:20:00Z","v":3606,"vw":351.480768},{"c":349.305,"h":350.375,"l":348.93,"n":71,"o":350.375,"t":"2026-10-22T14:25:00Z","v":1786,"vw":349.872186},{"c":350.2,"h":350.965,"l":349.26,"n":93,"o":349.26,"t":"2026-10-22T14:30:00Z","v":1793,"vw":350.385982},{"c":351.945,"h":352.0275,"l":349.4848,"n":159,"o":350.19,"t":"2026-10-22T14:35:00Z","v":2117,"vw":351.234353},{"c":351.92,"h":352.39,"l":351.92,"n":15,"o":351.92,"t":"2026-10-22T14:40:00Z","v":287,"vw":352.074099},{"c":351.9,"h":352.19,"l":351.31,"n":34,"o":352.19,"t":"2026-10-22T14:45:00Z","v":401,"vw":351.924545},{"c":351.855,"h":351.86,"l":350.97,"n":55,"o":351.01,"t":"2026-10-22T14:50:00Z","v":1100,"vw":351.698322},{"c":353.35,"h":353.35,"l":351.845,"n":186,"o":351.85,"t":"2026-10-22T14:55:00Z","v":2599,"vw":352.800082},{"c":352.775,"h":353.97,"l":352.61,"n":153,"o":353.77,"t":"2026-10-22T15:00:00Z","v":2994,"vw":353.107313},{"c":352.19,"h":353.39,"l":352.19,"n":148,"o":352.94,"t":"2026-10-22T15:05:00Z","v":2394,"vw":352.825631},{"c":352.21,"h":353.18,"l":351.65,"n":110,"o":352.695,"t":"2026-10-22T15:10:00Z","v":1405,"vw":351.977935},{"c":353.96,"h":354,"l":352.215,"n":124,"o":352.22,"t":"2026-10-22T15:15:00Z","v":1084,"vw":353.26},{"c":353.53,"h":354.1375,"l":353.53,"n":33,"o":353.74,"t":"2026-10-22T15:20:00Z","v":424,"vw":353.75337},{"c":352.5,"h":354.4199,"l":352.45,"n":96,"o":353.71,"t":"2026-10-22T15:25:00Z","v":2219,"vw":353.167333},{"c":352.59,"h":352.595,"l":352.59,"n":18,"o":352.595,"t":"2026-10-22T15:30:00Z","v":202,"vw":352.592122},{"c":352.78,"h":353.14,"l":352.78,"n":88,"o":353.1,"t":"2026-10-22T15:35:00Z","v":784,"vw":353.038706},{"c":352.37,"h":353.22,"l":352.31,"n":105,"o":353.04,"t":"2026-10-22T15:40:00Z","v":1902,"vw":353.008558},{"c":351.865,"h":352.39,"l":351.48,"n":76,"o":351.915,"t":"2026-10-22T15:45:00Z","v":4251,"vw":351.892187},{"c":352.286,"h":352.286,"l":351.54,"n":43,"o":351.54,"t":"2026-10-22T15:50:00Z","v":320,"vw":351.924303},{"c":352.845,"h":352.92,"l":352.845,"n":86,"o":352.86,"t":"2026-10-22T15:55:00Z","v":742,"vw":352.863214},{"c":353.135,"h":353.57,"l":352.6,"n":120,"o":353.26,"t":"2026-10-22T16:00:00Z","v":2169,"vw":353.224544},{"c":353.17,"h":353.33,"l":352.715,"n":64,"o":352.91,"t":"2026-10-22T16:05:00Z","v":965,"vw":352.997471},{"c":353.98,"h":353.98,"l":353.26,"n":61,"o":353.26,"t":"2026-10-22T16:10:00Z","v":535,"vw":353.531233},{"c":354.025,"h":354.025,"l":353.86,"n":41,"o":353.925,"t":"2026-10-22T16:15:00Z","v":513,"vw":353.913555},{"c":354.49,"h":354.49,"l":353.75,"n":80,"o":353.78,"t":"2026-10-22T16:20:00Z","v":1652,"vw":353.882659},{"c":354.05,"h":354.67,"l":354.05,"n":66,"o":354.67,"t":"2026-10-22T16:25:00Z","v":2070,"vw":354.195113},{"c":353.965,"h":353.965,"l":353.39,"n":31,"o":353.39,"t":"2026-10-22T16:30:00Z","v":463,"vw":353.518925},{"c":352.975,"h":353.31,"l":352.975,"n":65,"o":353.31,"t":"2026-10-22T16:35:00Z","v":1036,"vw":353.233004},{"c":351.86,"h":353.015,"l":351.86,"n":156,"o":353.015,"t":"2026-10-22T16:40:00Z","v":3549,"vw":352.272495},{"c":352.11,"h":352.44,"l":351.71,"n":153,"o":351.955,"t":"2026-10-22T16:45:00Z","v":3018,"vw":352.130245},{"c":352.64,"h":353.57,"l":352.64,"n":113,"o":353.26,"t":"2026-10-22T17:00:00Z","v":958,"vw":353.231353},{"c":352.74,"h":352.79,"l":352.27,"n":209,"o":352.27,"t":"2026-10-22T17:05:00Z","v":4887,"vw":352.646021},{"c":353.21,"h":354.09,"l":352.85,"n":197,"o":352.85,"t":"2026-10-22T17:10:00Z","v":13171,"vw":353.808492},{"c":353.305,"h":353.325,"l":352.915,"n":50,"o":353.23,"t":"2026-10-22T17:15:00Z","v":733,"vw":353.262561},{"c":352.85,"h":353.18,"l":352.85,"n":29,"o":353.18,"t":"2026-10-22T17:20:00Z","v":371,"vw":353.053333},{"c":353.37,"h":353.37,"l":353.345,"n":24,"o":353.345,"t":"2026-10-22T17:25:00Z","v":241,"vw":353.3575},{"c":353.25,"h":353.35,"l":353.25,"n":83,"o":353.35,"t":"2026-10-22T17:30:00Z","v":985,"vw":353.278743},{"c":352.93,"h":353.255,"l":352.93,"n":64,"o":353.255,"t":"2026-10-22T17:35:00Z","v":732,"vw":353.083934},{"c":352.4,"h":352.925,"l":352.355,"n":141,"o":352.925,"t":"2026-10-22T17:45:00Z","v":2495,"vw":352.538663},{"c":352.09,"h":352.365,"l":352.02,"n":36,"o":352.365,"t":"2026-10-22T17:50:00Z","v":341,"vw":352.204242},{"c":352.59,"h":352.82,"l":352.59,"n":118,"o":352.655,"t":"2026-10-22T17:55:00Z","v":990,"vw":352.650751},{"c":351.285,"h":352.42,"l":350.38,"n":124,"o":352.42,"t":"2026-10-22T18:00:00Z","v":3329,"vw":351.411051},{"c":351.2,"h":351.28,"l":351.2,"n":28,"o":351.28,"t":"2026-10-22T18:05:00Z","v":766,"vw":351.275224},{"c":352,"h":352.16,"l":351.53,"n":174,"o":351.53,"t":"2026-10-22T18:10:00Z","v":2276,"vw":352.001982},{"c":351.925,"h":352.04,"l":351.66,"n":103,"o":351.99,"t":"2026-10-22T18:15:00Z","v":2073,"vw":351.871842},{"c":352,"h":352.33,"l":352,"n":103,"o":352.29,"t":"2026-10-22T18:20:00Z","v":1150,"vw":352.168581},{"c":352.21,"h":352.305,"l":351.72,"n":41,"o":352.305,"t":"2026-10-22T18:25:00Z","v":415,"vw":352.034617},{"c":351.705,"h":351.98,"l":351.28,"n":106,"o":351.59,"t":"2026-10-22T18:30:00Z","v":1864,"vw":351.693116},{"c":351.63,"h":351.64,"l":351.63,"n":64,"o":351.64,"t":"2026-10-22T18:35:00Z","v":1047,"vw":351.631151},{"c":351.6,"h":351.62,"l":351.1109,"n":53,"o":351.62,"t":"2026-10-22T18:40:00Z","v":542,"vw":351.373193},{"c":351.86,"h":351.945,"l":351.73,"n":73,"o":351.91,"t":"2026-10-22T18:45:00Z","v":1216,"vw":351.793517},{"c":352.18,"h":352.29,"l":351.87,"n":168,"o":352.17,"t":"2026-10-22T18:50:00Z","v":1282,"vw":352.136584},{"c":352.895,"h":353.49,"l":352.61,"n":170,"o":352.61,"t":"2026-10-22T18:55:00Z","v":3042,"vw":352.954439},{"c":351.39,"h":352.32,"l":351.39,"n":174,"o":352.32,"t":"2026-10-22T19:00:00Z","v":3053,"vw":351.904448},{"c":352.475,"h":352.63,"l":351.87,"n":166,"o":351.875,"t":"2026-10-22T19:05:00Z","v":2015,"vw":352.111034},{"c":352.75,"h":352.83,"l":352.235,"n":151,"o":352.435,"t":"2026-10-22T19:10:00Z","v":2774,"vw":352.521997},{"c":352.48,"h":352.48,"l":352.11,"n":116,"o":352.23,"t":"2026-10-22T19:15:00Z","v":1522,"vw":352.314303},{"c":353.1,"h":353.44,"l":352.48,"n":269,"o":352.48,"t":"2026-10-22T19:20:00Z","v":3524,"vw":352.910048},{"c":353.31,"h":353.31,"l":352.57,"n":125,"o":352.63,"t":"2026-10-22T19:25:00Z","v":1717,"vw":353.002838},{"c":353.27,"h":353.63,"l":352.66,"n":235,"o":353.46,"t":"2026-10-22T19:30:00Z","v":3402,"vw":353.19346},{"c":354.955,"h":354.955,"l":353.73,"n":218,"o":353.73,"t":"2026-10-22T19:35:00Z","v":2583,"vw":354.048743},{"c":355,"h":355.62,"l":354.96,"n":269,"o":354.96,"t":"2026-10-22T19:40:00Z","v":5037,"vw":355.259778},{"c":355.46,"h":355.465,"l":354.725,"n":280,"o":354.99,"t":"2026-10-22T19:45:00Z","v":5351,"vw":354.917606},{"c":356.94,"h":357.315,"l":355.28,"n":368,"o":355.465,"t":"2026-10-22T19:50:00Z","v":7184,"vw":356.397532},{"c":356.77,"h":357.39,"l":356.25,"n":1028,"o":356.775,"t":"2026-10-22T19:55:00Z","v":21493,"vw":356.659219},{"c":356.94,"h":356.94,"l":356.94,"n":52,"o":356.94,"t":"2026-10-22T20:00:00Z","v":40057,"vw":356.94}],"history":[{"c":203.65,"h":206.42,"l":202.86,"n":4236,"o":206.26,"t":"2024-10-21T04:00:00Z","v":92295,"vw":203.689887},{"c":200.71,"h":203.44,"l":200.66,"n":4354,"o":202.64,"t":"2024-10-22T04:00:00Z","v":103045,"vw":201.343197},{"c":200.41,"h":201,"l":198.785,"n":5087,"o":200.4,"t":"2024-10-23T04:00:00Z","v":133859,"vw":200.117002},{"c":198.89,"h":201.5799,"l":198.415,"n":3496,"o":200.41,"t":"2024-10-24T04:00:00Z","v":83541,"vw":199.06715},{"c":197.04,"h":200.53,"l":196.075,"n":4743,"o":200.53,"t":"2024-10-25T04:00:00Z","v":110556,"vw":197.342148},{"c":197.21,"h":200.45,"l":197.21,"n":3828,"o":197.91,"t":"2024-10-28T04:00:00Z","v":103179,"vw":197.985612},{"c":197.76,"h":198.27,"l":194.84,"n":4616,"o":195.8,"t":"2024-10-29T04:00:00Z","v":110419,"vw":197.520871},{"c":197.74,"h":200.48,"l":197.14,"n":4810,"o":198.25,"t":"2024-10-30T04:00:00Z","v":122519,"vw":198.289931},{"c":190.59,"h":199.5,"l":189.045,"n":6478,"o":196.55,"t":"2024-10-31T04:00:00Z","v":191051,"vw":191.575882},{"c":193.68,"h":194.685,"l":191.75,"n":4763,"o":191.75,"t":"2024-11-01T04:00:00Z","v":115126,"vw":193.595374},{"c":195.66,"h":197.86,"l":193.37,"n":4298,"o":195.03,"t":"2024-11-04T05:00:00Z","v":108350,"vw":195.770067},{"c":199.87,"h":200.32,"l":194.48,"n":4874,"o":194.48,"t":"2024-11-05T05:00:00Z","v":119731,"vw":199.233593},{"c":212.17,"h":215.79,"l":209.42,"n":12768,"o":209.42,"t":"2024-11-06T05:00:00Z","v":352177,"vw":213.15988},{"c":207.24,"h":211.63,"l":206.16,"n":5871,"o":211.63,"t":"2024-11-07T05:00:00Z","v":157912,"vw":207.748101},{"c":208.45,"h":209.695,"l":206.02,"n":5463,"o":206.02,"t":"2024-11-08T05:00:00Z","v":109830,"vw":208.547881},{"c":211.98,"h":213.23,"l":209.1,"n":6015,"o":210.83,"t":"2024-11-11T05:00:00Z","v":95003,"vw":211.697322},{"c":206.73,"h":210.195,"l":205.97,"n":4647,"o":210.18,"t":"2024-11-12T05:00:00Z","v":122942,"vw":207.186797},{"c":210.16,"h":212.22,"l":206.89,"n":6196,"o":207.22,"t":"2024-11-13T05:00:00Z","v":151282,"vw":210.17953},{"c":211.96,"h":212.38,"l":209.55,"n":4417,"o":210.19,"t":"2024-11-14T05:00:00Z","v":116122,"vw":211.618309},{"c":211.02,"h":213,"l":210.075,"n":6262,"o":212.71,"t":"2024-11-15T05:00:00Z","v":148647,"vw":211.340908},{"c":211.17,"h":213.66,"l":211.01,"n":5540,"o":212.02,"t":"2024-11-18T05:00:00Z","v":131070,"vw":211.744693},{"c":207.7,"h":209.215,"l":206.07,"n":4630,"o":208.75,"t":"2024-11-19T05:00:00Z","v":147967,"vw":207.823054},{"c":206.56,"h":207.67,"l":204.52,"n":5458,"o":207.67,"t":"2024-11-20T05:00:00Z","v":146602,"vw":206.237438},{"c":210.8,"h":212.39,"l":207.785,"n":5171,"o":208.25,"t":"2024-11-21T05:00:00Z","v":105380,"vw":210.77354},{"c":215.17,"h":215.55,"l":210.4105,"n":5297,"o":211.41,"t":"2024-11-22T05:00:00Z","v":160635,"vw":214.550431},{"c":218.46,"h":221.19,"l":217.02,"n":6309,"o":217.32,"t":"2024-11-25T05:00:00Z","v":186834,"vw":218.83735},{"c":214.86,"h":217.835,"l":214.33,"n":5144,"o":217.21,"t":"2024-11-26T05:00:00Z","v":123536,"vw":215.119964},{"c":215.09,"h":218.05,"l":214.17,"n":6659,"o":214.17,"t":"2024-11-27T05:00:00Z","v":187042,"vw":215.669368},{"c":215.79,"h":217.43,"l":214.995,"n":2771,"o":215.97,"t":"2024-11-29T05:00:00Z","v":79184,"vw":216.015003},{"c":214.92,"h":216.98,"l":212.345,"n":6491,"o":215.93,"t":"2024-12-02T05:00:00Z","v":136594,"vw":214.753932},{"c":213.9,"h":214.51,"l":211.52,"n":4898,"o":213.69,"t":"2024-12-03T05:00:00Z","v":113420,"vw":213.567003},{"c":216.2,"h":216.42,"l":213.215,"n":5320,"o":213.33,"t":"2024-12-04T05:00:00Z","v":127218,"vw":215.406121},{"c":215.44,"h":217.36,"l":213.52,"n":4918,"o":215.46,"t":"2024-12-05T05:00:00Z","v":117698,"vw":215.09305},{"c":215.17,"h":216.59,"l":214.64,"n":5527,"o":216.59,"t":"2024-12-06T05:00:00Z","v":142781,"vw":215.134534},{"c":217.82,"h":218.88,"l":215.89,"n":5864,"o":216.88,"t":"2024-12-09T05:00:00Z","v":110558,"vw":217.58247},{"c":219.84,"h":221.05,"l":213.875,"n":6186,"o":218,"t":"2024-12-10T05:00:00Z","v":131480,"vw":218.933222},{"c":221.46,"h":222.7,"l":220.415,"n":7344,"o":221.7,"t":"2024-12-11T05:00:00Z","v":173739,"vw":221.390909},{"c":220.36,"h":221.135,"l":218.635,"n":6122,"o":221.02,"t":"2024-12-12T05:00:00Z","v":176662,"vw":220.01443},{"c":217.91,"h":219.2,"l":217.275,"n":5476,"o":218.93,"t":"2024-12-13T05:00:00Z","v":143354,"vw":217.974907},{"c":218.67,"h":220.055,"l":216.66,"n":6140,"o":218,"t":"2024-12-16T05:00:00Z","v":139957,"vw":218.636144},{"c":214.76,"h":220.29,"l":214.71,"n":9582,"o":217.32,"t":"2024-12-17T05:00:00Z","v":338224,"vw":216.946719},{"c":205.58,"h":216.3249,"l":204.775,"n":8763,"o":215.07,"t":"2024-12-18T05:00:00Z","v":238466,"vw":209.136271},{"c":203.42,"h":207.59,"l":203.22,"n":8326,"o":206.48,"t":"2024-12-19T05:00:00Z","v":209406,"vw":204.085872},{"c":202.02,"h":206.69,"l":201.32,"n":7376,"o":202.13,"t":"2024-12-20T05:00:00Z","v":662846,"vw":202.462165},{"c":203.69,"h":204.44,"l":200.86,"n":7293,"o":201.49,"t":"2024-12-23T05:00:00Z","v":187198,"vw":203.123761},{"c":204.81,"h":205.07,"l":202.57,"n":2458,"o":203.45,"t":"2024-12-24T05:00:00Z","v":59943,"vw":204.242477},{"c":206.87,"h":207.14,"l":203.37,"n":4118,"o":203.5,"t":"2024-12-26T05:00:00Z","v":69124,"vw":205.945061},{"c":203.72,"h":206.63,"l":201.9,"n":4357,"o":205.16,"t":"2024-12-27T05:00:00Z","v":104000,"vw":203.716442},{"c":202.9,"h":203.68,"l":200.29,"n":4189,"o":203.63,"t":"2024-12-30T05:00:00Z","v":83590,"vw":202.390197},{"c":203.3,"h":204.435,"l":202.36,"n":3978,"o":203.64,"t":"2024-12-31T05:00:00Z","v":82488,"vw":203.347905},{"c":200.58,"h":205.675,"l":199.77,"n":4643,"o":203.75,"t":"2025-01-02T05:00:00Z","v":111201,"vw":201.107836},{"c":203.18,"h":203.825,"l":199.53,"n":3472,"o":200.23,"t":"2025-01-03T05:00:00Z","v":90849,"vw":203.032742},{"c":201.99,"h":204.23,"l":201.01,"n":5306,"o":203,"t":"2025-01-06T05:00:00Z","v":115806,"vw":202.108018},{"c":200.07,"h":203.26,"l":198.615,"n":5934,"o":201.86,"t":"2025-01-07T05:00:00Z","v":139394,"vw":200.947041},{"c":201.66,"h":201.9276,"l":196.9392,"n":4652,"o":198.61,"t":"2025-01-08T05:00:00Z","v":95563,"vw":200.763298},{"c":195.28,"h":197.28,"l":194.585,"n":6501,"o":196.94,"t":"2025-01-10T05:00:00Z","v":147590,"vw":195.564586},{"c":199.26,"h":199.779,"l":193.79,"n":4663,"o":193.79,"t":"2025-01-13T05:00:00Z","v":123727,"vw":198.596899},{"c":202.72,"h":202.9,"l":199.69,"n":4775,"o":200.44,"t":"2025-01-14T05:00:00Z","v":107212,"vw":202.015424},{"c":204.58,"h":207.99,"l":202.87,"n":3713,"o":207,"t":"2025-01-15T05:00:00Z","v":84789,"vw":204.464895},{"c":207.33,"h":207.81,"l":203.66,"n":4416,"o":205.06,"t":"2025-01-16T05:00:00Z","v":108052,"vw":206.766879},{"c":207.45,"h":209.46,"l":206.03,"n":5018,"o":208.85,"t":"2025-01-17T05:00:00Z","v":126039,"vw":207.395416},{"c":212.99,"h":213.695,"l":207.57,"n":5325,"o":208.4,"t":"2025-01-21T05:00:00Z","v":119964,"vw":212.659436},{"c":211.07,"h":211.68,"l":208.665,"n":5681,"o":211.12,"t":"2025-01-22T05:00:00Z","v":111597,"vw":210.758102},{"c":211.54,"h":211.805,"l":209.235,"n":5548,"o":210.83,"t":"2025-01-23T05:00:00Z","v":160533,"vw":211.196393},{"c":210.56,"h":210.665,"l":209.26,"n":3179,"o":210.28,"t":"2025-01-24T05:00:00Z","v":104795,"vw":210.365534},{"c":211.2,"h":212.585,"l":209.15,"n":4849,"o":210.51,"t":"2025-01-27T05:00:00Z","v":147097,"vw":211.010888},{"c":211.21,"h":211.925,"l":209.25,"n":4649,"o":210.48,"t":"2025-01-28T05:00:00Z","v":102855,"vw":210.969375},{"c":207.58,"h":212.43,"l":206.51,"n":6336,"o":210.99,"t":"2025-01-29T05:00:00Z","v":158272,"vw":208.537438},{"c":207.27,"h":209.67,"l":205.865,"n":5795,"o":208.6,"t":"2025-01-30T05:00:00Z","v":153662,"vw":207.758865},{"c":206.78,"h":209.595,"l":204.98,"n":8319,"o":206.71,"t":"2025-01-31T05:00:00Z","v":265532,"vw":206.908998},{"c":205.47,"h":207.46,"l":198.85,"n":8748,"o":203.5,"t":"2025-02-03T05:00:00Z","v":450729,"vw":205.71995},{"c":205.76,"h":207.265,"l":204.98,"n":7125,"o":205.17,"t":"2025-02-04T05:00:00Z","v":215547,"vw":205.711634},{"c":205.81,"h":207.455,"l":203.38,"n":5943,"o":205.87,"t":"2025-02-05T05:00:00Z","v":160203,"vw":205.434915},{"c":207.12,"h":207.5,"l":204.98,"n":7340,"o":207.5,"t":"2025-02-06T05:00:00Z","v":251592,"vw":206.283992},{"c":205.05,"h":207.41,"l":202.3,"n":11170,"o":206.62,"t":"2025-02-07T05:00:00Z","v":282197,"vw":204.872917},{"c":208.75,"h":209.35,"l":203.985,"n":8050,"o":205.3,"t":"2025-02-10T05:00:00Z","v":232794,"vw":208.152029},{"c":224.67,"h":232.6,"l":213.43,"n":14507,"o":213.43,"t":"2025-02-11T05:00:00Z","v":429315,"vw":225.381408},{"c":221.07,"h":222.1,"l":216.47,"n":12552,"o":220.06,"t":"2025-02-12T05:00:00Z","v":338782,"vw":220.445615},{"c":220.07,"h":222.136,"l":218.61,"n":8038,"o":222,"t":"2025-02-13T05:00:00Z","v":182821,"vw":219.950858},{"c":213.87,"h":222.22,"l":213.72,"n":8297,"o":220.24,"t":"2025-02-14T05:00:00Z","v":225094,"vw":215.139122},{"c":218.23,"h":218.69,"l":214.19,"n":6829,"o":214.19,"t":"2025-02-18T05:00:00Z","v":168457,"vw":217.819126},{"c":218.52,"h":220,"l":216.01,"n":4981,"o":216.01,"t":"2025-02-19T05:00:00Z","v":147954,"vw":218.540144},{"c":219.5,"h":220.46,"l":216.9883,"n":7269,"o":218.84,"t":"2025-02-20T05:00:00Z","v":150530,"vw":218.879606},{"c":214.96,"h":221.26,"l":214.05,"n":5619,"o":221.26,"t":"2025-02-21T05:00:00Z","v":160362,"vw":215.87209},{"c":212.82,"h":215.795,"l":212.67,"n":6108,"o":215.48,"t":"2025-02-24T05:00:00Z","v":158577,"vw":213.315093},{"c":215.35,"h":216.905,"l":214.21,"n":7069,"o":214.46,"t":"2025-02-25T05:00:00Z","v":155113,"vw":215.390961},{"c":213.3,"h":216.16,"l":212.96,"n":4077,"o":214.65,"t":"2025-02-26T05:00:00Z","v":97413,"vw":213.77978},{"c":212.28,"h":214.5952,"l":211.22,"n":6305,"o":212.18,"t":"2025-02-27T05:00:00Z","v":114970,"vw":212.830018},{"c":214.58,"h":214.81,"l":211.16,"n":4966,"o":212.16,"t":"2025-02-28T05:00:00Z","v":153529,"vw":213.992955},{"c":209.77,"h":215.86,"l":209.21,"n":5676,"o":215.21,"t":"2025-03-03T05:00:00Z","v":156485,"vw":210.816427},{"c":204.6,"h":208.585,"l":204.4,"n":6544,"o":207.52,"t":"2025-03-04T05:00:00Z","v":209079,"vw":206.004262},{"c":209.2,"h":209.74,"l":204.59,"n":6015,"o":204.59,"t":"2025-03-05T05:00:00Z","v":179427,"vw":208.126491},{"c":211.67,"h":212.665,"l":206.285,"n":7149,"o":208.19,"t":"2025-03-06T05:00:00Z","v":170213,"vw":210.936462},{"c":215.05,"h":215.3,"l":209.78,"n":6176,"o":211.04,"t":"2025-03-07T05:00:00Z","v":149842,"vw":213.736953},{"c":214.03,"h":217.6,"l":212.46,"n":7641,"o":213.98,"t":"2025-03-10T04:00:00Z","v":191405,"vw":214.676264},{"c":209.05,"h":214.941,"l":209.05,"n":7002,"o":214.32,"t":"2025-03-11T04:00:00Z","v":185154,"vw":210.804688},{"c":209.06,"h":210.83,"l":207.67,"n":6073,"o":210.32,"t":"2025-03-12T04:00:00Z","v":191347,"vw":208.972098},{"c":206.39,"h":208.65,"l":204.64,"n":7481,"o":208,"t":"2025-03-13T04:00:00Z","v":146840,"vw":206.546729},{"c":211,"h":211.35,"l":206.77,"n":6627,"o":208.73,"t":"2025-03-14T04:00:00Z","v":137028,"vw":210.397827},{"c":213.98,"h":217.04,"l":210.56,"n":11426,"o":210.56,"t":"2025-03-17T04:00:00Z","v":216887,"vw":214.27622},{"c":211.92,"h":214.665,"l":211.82,"n":7378,"o":212.79,"t":"2025-03-18T04:00:00Z","v":172972,"vw":212.617515},{"c":213.12,"h":214.47,"l":210.565,"n":6987,"o":212.45,"t":"2025-03-19T04:00:00Z","v":163255,"vw":213.117429},{"c":210.3,"h":213.325,"l":204.86,"n":9041,"o":204.86,"t":"2025-03-20T04:00:00Z","v":283277,"vw":210.625441},{"c":206.95,"h":209.185,"l":205.32,"n":10113,"o":207.8,"t":"2025-03-21T04:00:00Z","v":1035662,"vw":207.092675},{"c":212.5,"h":212.84,"l":209.03,"n":6909,"o":209.25,"t":"2025-03-24T04:00:00Z","v":179334,"vw":211.991977},{"c":211.4,"h":213.635,"l":209.88,"n":7038,"o":212.82,"t":"2025-03-25T04:00:00Z","v":172591,"vw":211.777735},{"c":212.3,"h":214.61,"l":210.74,"n":5701,"o":212.24,"t":"2025-03-26T04:00:00Z","v":149230,"vw":212.500364},{"c":209.34,"h":213.09,"l":208.775,"n":6244,"o":213.09,"t":"2025-03-27T04:00:00Z","v":151423,"vw":209.990088},{"c":203.98,"h":210.5,"l":203.7,"n":5944,"o":209.1,"t":"2025-03-28T04:00:00Z","v":155687,"vw":204.663302},{"c":203.92,"h":205.16,"l":202,"n":7513,"o":202,"t":"2025-03-31T04:00:00Z","v":222522,"vw":203.811773},{"c":206.15,"h":206.69,"l":202.57,"n":6566,"o":202.88,"t":"2025-04-01T04:00:00Z","v":161618,"vw":205.340564},{"c":208.5,"h":208.86,"l":203.62,"n":5879,"o":203.62,"t":"2025-04-02T04:00:00Z","v":151955,"vw":207.852875},{"c":195.44,"h":202.78,"l":194.5125,"n":9870,"o":202.78,"t":"2025-04-03T04:00:00Z","v":200016,"vw":196.267242},{"c":187.48,"h":191.465,"l":184.0501,"n":12557,"o":191.01,"t":"2025-04-04T04:00:00Z","v":239158,"vw":187.380499},{"c":182.92,"h":194.6,"l":179.635,"n":9792,"o":181.6,"t":"2025-04-07T04:00:00Z","v":236047,"vw":183.268174},{"c":180.4,"h":189.335,"l":178.04,"n":10509,"o":187.73,"t":"2025-04-08T04:00:00Z","v":236713,"vw":181.938172},{"c":195.22,"h":198.92,"l":177.59,"n":14032,"o":178.56,"t":"2025-04-09T04:00:00Z","v":280204,"vw":190.091241},{"c":189.58,"h":192.43,"l":184.21,"n":8391,"o":190.55,"t":"2025-04-10T04:00:00Z","v":183918,"vw":189.388532},{"c":193.71,"h":195.075,"l":189.285,"n":7147,"o":191.16,"t":"2025-04-11T04:00:00Z","v":150650,"vw":192.500135},{"c":195.61,"h":197.57,"l":193.14,"n":8503,"o":197.57,"t":"2025-04-14T04:00:00Z","v":208851,"vw":195.475084},{"c":198.29,"h":199.675,"l":195.44,"n":9407,"o":196.24,"t":"2025-04-15T04:00:00Z","v":212790,"vw":198.433572},{"c":197.44,"h":201.38,"l":195.9343,"n":9634,"o":199.28,"t":"2025-04-16T04:00:00Z","v":269599,"vw":198.678813},{"c":197.04,"h":198.92,"l":195.115,"n":7915,"o":197.94,"t":"2025-04-17T04:00:00Z","v":199559,"vw":196.946117},{"c":193.26,"h":195.785,"l":191.2,"n":5616,"o":194.87,"t":"2025-04-21T04:00:00Z","v":127793,"vw":193.155173},{"c":204.19,"h":205.3999,"l":195.68,"n":10237,"o":195.97,"t":"2025-04-22T04:00:00Z","v":333135,"vw":201.217749},{"c":204.6,"h":211.5975,"l":203.44,"n":7953,"o":208.25,"t":"2025-04-23T04:00:00Z","v":216228,"vw":205.742149},{"c":209.53,"h":210.6,"l":204.4,"n":7487,"o":204.4,"t":"2025-04-24T04:00:00Z","v":293191,"vw":208.94691},{"c":206.84,"h":210.15,"l":205.005,"n":6745,"o":208.4,"t":"2025-04-25T04:00:00Z","v":132948,"vw":206.843852},{"c":206.26,"h":209.37,"l":204.225,"n":7887,"o":205.46,"t":"2025-04-28T04:00:00Z","v":189949,"vw":205.930137},{"c":206.84,"h":208.19,"l":202.82,"n":7068,"o":205.63,"t":"2025-04-29T04:00:00Z","v":148203,"vw":206.544725},{"c":207.75,"h":208.44,"l":201.21,"n":7381,"o":205.59,"t":"2025-04-30T04:00:00Z","v":223475,"vw":206.895003},{"c":210.52,"h":212.225,"l":206.735,"n":6290,"o":208.22,"t":"2025-05-01T04:00:00Z","v":180613,"vw":210.608463},{"c":214.92,"h":215.69,"l":212.32,"n":6436,"o":213.43,"t":"2025-05-02T04:00:00Z","v":143848,"vw":214.820807},{"c":213.67,"h":215.5273,"l":212.92,"n":5641,"o":213.53,"t":"2025-05-05T04:00:00Z","v":131861,"vw":214.02763},{"c":211.84,"h":213.6,"l":210.955,"n":6749,"o":212.28,"t":"2025-05-06T04:00:00Z","v":165787,"vw":212.101277},{"c":211.58,"h":213.475,"l":209.845,"n":9724,"o":212.85,"t":"2025-05-07T04:00:00Z","v":237583,"vw":211.783085},{"c":235,"h":237.09,"l":221.04,"n":19685,"o":223.01,"t":"2025-05-08T04:00:00Z","v":602812,"vw":232.015273},{"c":236.5,"h":236.5,"l":230.4688,"n":9873,"o":234.91,"t":"2025-05-09T04:00:00Z","v":297477,"vw":234.673969},{"c":245.88,"h":247.47,"l":236,"n":8241,"o":244.67,"t":"2025-05-12T04:00:00Z","v":253135,"vw":244.845826},{"c":243.38,"h":248.17,"l":243.01,"n":9681,"o":248.07,"t":"2025-05-13T04:00:00Z","v":318648,"vw":244.917312},{"c":240.19,"h":243,"l":239.96,"n":8225,"o":241.62,"t":"2025-05-14T04:00:00Z","v":267068,"vw":241.121841},{"c":241.11,"h":241.62,"l":239.73,"n":7416,"o":239.73,"t":"2025-05-15T04:00:00Z","v":236758,"vw":240.816486},{"c":244.11,"h":244.35,"l":239.44,"n":7213,"o":239.98,"t":"2025-05-16T04:00:00Z","v":223733,"vw":242.804455},{"c":246.46,"h":247.93,"l":240.715,"n":7720,"o":241.08,"t":"2025-05-19T04:00:00Z","v":190294,"vw":246.184297},{"c":243.83,"h":247.0956,"l":242.17,"n":6564,"o":245.23,"t":"2025-05-20T04:00:00Z","v":172773,"vw":243.942376},{"c":238.02,"h":241.1,"l":236.96,"n":8022,"o":240.35,"t":"2025-05-21T04:00:00Z","v":239974,"vw":238.426692},{"c":239.02,"h":240.23,"l":236.01,"n":5697,"o":237.61,"t":"2025-05-22T04:00:00Z","v":137240,"vw":238.895004},{"c":237.29,"h":237.33,"l":235.14,"n":6229,"o":235.14,"t":"2025-05-23T04:00:00Z","v":154170,"vw":236.994726},{"c":244.22,"h":244.32,"l":239.017,"n":6284,"o":240.52,"t":"2025-05-27T04:00:00Z","v":148027,"vw":242.912064},{"c":241.15,"h":244,"l":240.805,"n":5326,"o":243.82,"t":"2025-05-28T04:00:00Z","v":202382,"vw":241.675656},{"c":242.59,"h":243.76,"l":240.565,"n":4717,"o":243.76,"t":"2025-05-29T04:00:00Z","v":122064,"vw":242.364686},{"c":242.12,"h":243.09,"l":240.32,"n":6189,"o":241.02,"t":"2025-05-30T04:00:00Z","v":220455,"vw":242.206093},{"c":239.29,"h":240.27,"l":237.15,"n":6705,"o":240.27,"t":"2025-06-02T04:00:00Z","v":158602,"vw":239.115765},{"c":240.87,"h":243.0726,"l":238.31,"n":6249,"o":238.31,"t":"2025-06-03T04:00:00Z","v":159495,"vw":240.901062},{"c":239.45,"h":241.37,"l":238.59,"n":7573,"o":239.88,"t":"2025-06-04T04:00:00Z","v":154565,"vw":239.617176},{"c":240.79,"h":242.265,"l":237.92,"n":5671,"o":239.83,"t":"2025-06-05T04:00:00Z","v":156227,"vw":240.331745},{"c":244.65,"h":247.2,"l":242.795,"n":4683,"o":245,"t":"2025-06-06T04:00:00Z","v":123419,"vw":244.40497},{"c":245.25,"h":247.4,"l":243.79,"n":5433,"o":245.5,"t":"2025-06-09T04:00:00Z","v":112969,"vw":245.624994},{"c":245.28,"h":247.315,"l":244.105,"n":5058,"o":245.5,"t":"2025-06-10T04:00:00Z","v":164917,"vw":245.546329},{"c":244.8,"h":247.53,"l":243.3,"n":6990,"o":245,"t":"2025-06-11T04:00:00Z","v":248443,"vw":245.35197},{"c":241.85,"h":245.28,"l":241.09,"n":5467,"o":242.51,"t":"2025-06-12T04:00:00Z","v":256699,"vw":242.127929},{"c":238.84,"h":241.89,"l":237.72,"n":6123,"o":238.91,"t":"2025-06-13T04:00:00Z","v":166531,"vw":238.854824},{"c":241.22,"h":242.9705,"l":238.47,"n":5073,"o":241.46,"t":"2025-06-16T04:00:00Z","v":103833,"vw":241.268301},{"c":240.52,"h":241.41,"l":238.84,"n":7073,"o":239.63,"t":"2025-06-17T04:00:00Z","v":160144,"vw":240.281627},{"c":241.05,"h":245.82,"l":240.36,"n":7288,"o":240.49,"t":"2025-06-18T04:00:00Z","v":221183,"vw":242.652921},{"c":240.01,"h":244.04,"l":239.11,"n":6220,"o":243.18,"t":"2025-06-20T04:00:00Z","v":357368,"vw":240.765247},{"c":245.12,"h":245.535,"l":238.58,"n":5657,"o":239.58,"t":"2025-06-23T04:00:00Z","v":142175,"vw":244.107538},{"c":246.14,"h":247.94,"l":245.14,"n":5793,"o":246.19,"t":"2025-06-24T04:00:00Z","v":125423,"vw":246.508173},{"c":244.03,"h":246.69,"l":242.38,"n":7352,"o":246.69,"t":"2025-06-25T04:00:00Z","v":164601,"vw":244.325999},{"c":247.22,"h":247.26,"l":243,"n":6651,"o":244.68,"t":"2025-06-26T04:00:00Z","v":134743,"vw":245.955586},{"c":245.95,"h":249.51,"l":245.17,"n":5486,"o":248.16,"t":"2025-06-27T04:00:00Z","v":269598,"vw":246.401717},{"c":245.89,"h":247.18,"l":244.72,"n":5729,"o":247,"t":"2025-06-30T04:00:00Z","v":179574,"vw":245.953845},{"c":250.81,"h":254.14,"l":244.045,"n":6422,"o":244.77,"t":"2025-07-01T04:00:00Z","v":159544,"vw":250.746033},{"c":252.69,"h":253.415,"l":248.48,"n":6162,"o":250.6,"t":"2025-07-02T04:00:00Z","v":180939,"vw":252.360612},{"c":255.29,"h":255.29,"l":253.09,"n":4492,"o":253.99,"t":"2025-07-03T04:00:00Z","v":94847,"vw":254.756724},{"c":249.96,"h":255.71,"l":248.975,"n":8024,"o":253.79,"t":"2025-07-07T04:00:00Z","v":201039,"vw":250.932102},{"c":254.47,"h":257.4,"l":249.96,"n":8842,"o":249.96,"t":"2025-07-08T04:00:00Z","v":224401,"vw":254.852578},{"c":256.57,"h":257.16,"l":253.06,"n":6106,"o":255.57,"t":"2025-07-09T04:00:00Z","v":163788,"vw":255.908273},{"c":258.16,"h":260.93,"l":256.3,"n":6061,"o":256.3,"t":"2025-07-10T04:00:00Z","v":144233,"vw":259.038191},{"c":254.64,"h":257.99,"l":253.69,"n":8260,"o":256.46,"t":"2025-07-11T04:00:00Z","v":222414,"vw":255.029},{"c":252.69,"h":255.435,"l":250.76,"n":7969,"o":253.86,"t":"2025-07-14T04:00:00Z","v":213204,"vw":252.462134},{"c":247.75,"h":253.27,"l":247.29,"n":10982,"o":253.27,"t":"2025-07-15T04:00:00Z","v":251084,"vw":248.908173},{"c":247.02,"h":248,"l":242.77,"n":8641,"o":247.25,"t":"2025-07-16T04:00:00Z","v":222020,"vw":246.262147},{"c":251.52,"h":252.26,"l":247.21,"n":9581,"o":247.21,"t":"2025-07-17T04:00:00Z","v":269376,"vw":249.928027},{"c":251.14,"h":252.61,"l":248.49,"n":8939,"o":252.09,"t":"2025-07-18T04:00:00Z","v":243178,"vw":250.745982},{"c":248.68,"h":253,"l":248.205,"n":6578,"o":253,"t":"2025-07-21T04:00:00Z","v":138305,"vw":249.428675},{"c":249.84,"h":251.6,"l":246.55,"n":5713,"o":247.63,"t":"2025-07-22T04:00:00Z","v":149490,"vw":249.902207},{"c":251.3,"h":252,"l":249.91,"n":7242,"o":251.58,"t":"2025-07-23T04:00:00Z","v":127580,"vw":251.228981},{"c":251.97,"h":252.32,"l":249.06,"n":5728,"o":249.83,"t":"2025-07-24T04:00:00Z","v":108231,"vw":251.584699},{"c":252.78,"h":253.19,"l":250.63,"n":4953,"o":253.13,"t":"2025-07-25T04:00:00Z","v":92477,"vw":252.653289},{"c":252.2,"h":254,"l":250.825,"n":6504,"o":254,"t":"2025-07-28T04:00:00Z","v":181895,"vw":252.327379},{"c":252.49,"h":254.45,"l":251.22,"n":6753,"o":254.45,"t":"2025-07-29T04:00:00Z","v":146557,"vw":252.429026},{"c":260.91,"h":261.96,"l":251.83,"n":14141,"o":252.93,"t":"2025-07-30T04:00:00Z","v":459541,"vw":259.601328},{"c":262.32,"h":263.07,"l":259.23,"n":11134,"o":259.29,"t":"2025-07-31T04:00:00Z","v":257302,"vw":262.057261},{"c":259.02,"h":261.66,"l":255.15,"n":12263,"o":260.02,"t":"2025-08-01T04:00:00Z","v":335400,"vw":257.985938},{"c":261.65,"h":262.41,"l":259.645,"n":7816,"o":259.98,"t":"2025-08-04T04:00:00Z","v":171778,"vw":261.485788},{"c":263.74,"h":265.46,"l":260.22,"n":9494,"o":262.76,"t":"2025-08-05T04:00:00Z","v":241158,"vw":263.328614},{"c":263.73,"h":266.53,"l":258.445,"n":17063,"o":263.98,"t":"2025-08-06T04:00:00Z","v":650729,"vw":263.627363},{"c":260.68,"h":269.1,"l":251.1701,"n":15215,"o":264.16,"t":"2025-08-07T04:00:00Z","v":528991,"vw":261.071344},{"c":262.24,"h":269.655,"l":261.15,"n":10337,"o":262.91,"t":"2025-08-08T04:00:00Z","v":295450,"vw":264.44143},{"c":266.98,"h":267.44,"l":262.41,"n":8561,"o":263.5,"t":"2025-08-11T04:00:00Z","v":199671,"vw":266.240493},{"c":272.75,"h":273.79,"l":267.785,"n":8578,"o":269.85,"t":"2025-08-12T04:00:00Z","v":227752,"vw":272.668926},{"c":277.27,"h":278.195,"l":270.08,"n":9560,"o":274.61,"t":"2025-08-13T04:00:00Z","v":234691,"vw":274.857652},{"c":274.42,"h":276.76,"l":271.67,"n":7434,"o":276.49,"t":"2025-08-14T04:00:00Z","v":159424,"vw":274.045566},{"c":270.95,"h":275.97,"l":270.33,"n":5375,"o":275.64,"t":"2025-08-15T04:00:00Z","v":156366,"vw":272.172264},{"c":274.41,"h":274.495,"l":271,"n":5204,"o":271,"t":"2025-08-18T04:00:00Z","v":135072,"vw":273.887369},{"c":278.2,"h":279.16,"l":274.875,"n":4834,"o":275.5,"t":"2025-08-19T04:00:00Z","v":135582,"vw":277.640833},{"c":276.26,"h":278.8,"l":275.69,"n":6714,"o":277.79,"t":"2025-08-20T04:00:00Z","v":176855,"vw":276.817674},{"c":271.2,"h":276.23,"l":270.9,"n":7703,"o":274.92,"t":"2025-08-21T04:00:00Z","v":232205,"vw":273.249368},{"c":280.57,"h":281.6,"l":272.13,"n":9448,"o":273.94,"t":"2025-08-22T04:00:00Z","v":168164,"vw":280.114237},{"c":281.02,"h":281.67,"l":277.99,"n":7079,"o":279.23,"t":"2025-08-25T04:00:00Z","v":173498,"vw":280.455537},{"c":283.05,"h":284,"l":280.24,"n":6705,"o":280.85,"t":"2025-08-26T04:00:00Z","v":197075,"vw":282.92325},{"c":284.36,"h":285.9,"l":281.9,"n":6930,"o":281.9,"t":"2025-08-27T04:00:00Z","v":151138,"vw":284.439886},{"c":282.7,"h":285.09,"l":279.41,"n":7850,"o":285.09,"t":"2025-08-28T04:00:00Z","v":218239,"vw":281.805801},{"c":276.9,"h":282.78,"l":275.02,"n":9743,"o":282.78,"t":"2025-08-29T04:00:00Z","v":307041,"vw":278.201349},{"c":277.74,"h":278.59,"l":273.39,"n":7422,"o":273.39,"t":"2025-09-02T04:00:00Z","v":150957,"vw":276.942308},{"c":275.72,"h":279.83,"l":273.64,"n":6686,"o":277.31,"t":"2025-09-03T04:00:00Z","v":111043,"vw":275.760378},{"c":279.71,"h":279.71,"l":275.455,"n":7323,"o":275.6,"t":"2025-09-04T04:00:00Z","v":195929,"vw":278.28947},{"c":280.31,"h":282.69,"l":275.38,"n":7434,"o":281.2,"t":"2025-09-05T04:00:00Z","v":151871,"vw":278.627542},{"c":283.72,"h":284.23,"l":279,"n":6837,"o":280.67,"t":"2025-09-08T04:00:00Z","v":149151,"vw":282.642651},{"c":276.13,"h":282.655,"l":275.255,"n":6044,"o":282.24,"t":"2025-09-09T04:00:00Z","v":140900,"vw":276.505429},{"c":278.47,"h":279.54,"l":276.27,"n":7039,"o":276.27,"t":"2025-09-10T04:00:00Z","v":183358,"vw":278.096422},{"c":283.73,"h":284.34,"l":278.28,"n":6203,"o":278.7,"t":"2025-09-11T04:00:00Z","v":129963,"vw":283.478598},{"c":281.44,"h":285.01,"l":280.165,"n":5183,"o":282.45,"t":"2025-09-12T04:00:00Z","v":105654,"vw":281.664954},{"c":281.81,"h":283.75,"l":280.72,"n":7335,"o":281.82,"t":"2025-09-15T04:00:00Z","v":112882,"vw":281.97561},{"c":281.27,"h":283.88,"l":278.96,"n":5521,"o":281.14,"t":"2025-09-16T04:00:00Z","v":129977,"vw":281.069529},{"c":280.12,"h":287.8909,"l":279.075,"n":7991,"o":282.09,"t":"2025-09-17T04:00:00Z","v":178194,"vw":281.010707},{"c":285.86,"h":287.16,"l":281.12,"n":6551,"o":281.12,"t":"2025-09-18T04:00:00Z","v":151340,"vw":285.62898},{"c":280.94,"h":285.83,"l":280.59,"n":6455,"o":285.83,"t":"2025-09-19T04:00:00Z","v":546493,"vw":281.704258},{"c":279.98,"h":282.43,"l":278.625,"n":6086,"o":280.4,"t":"2025-09-22T04:00:00Z","v":132905,"vw":280.168208},{"c":279.44,"h":283.6,"l":278.3,"n":5983,"o":279.98,"t":"2025-09-23T04:00:00Z","v":116805,"vw":279.651444},{"c":275.77,"h":281.54,"l":275,"n":8136,"o":279.29,"t":"2025-09-24T04:00:00Z","v":265948,"vw":276.043879},{"c":275.13,"h":276.425,"l":273.86,"n":5246,"o":274.81,"t":"2025-09-25T04:00:00Z","v":110162,"vw":275.230966},{"c":278.41,"h":279.4048,"l":275.97,"n":5181,"o":275.97,"t":"2025-09-26T04:00:00Z","v":80514,"vw":278.196823},{"c":276.36,"h":279.84,"l":275.1242,"n":6571,"o":279,"t":"2025-09-29T04:00:00Z","v":137248,"vw":276.714414},{"c":279.28,"h":279.65,"l":276.62,"n":5959,"o":276.65,"t":"2025-09-30T04:00:00Z","v":107872,"vw":279.053272},{"c":278.39,"h":279.2551,"l":275,"n":6370,"o":275.24,"t":"2025-10-01T04:00:00Z","v":116083,"vw":277.839651},{"c":280.69,"h":282.43,"l":276.945,"n":8978,"o":278.53,"t":"2025-10-02T04:00:00Z","v":208243,"vw":280.310982},{"c":282.34,"h":283.22,"l":280.73,"n":6248,"o":282.1,"t":"2025-10-03T04:00:00Z","v":118049,"vw":282.343875},{"c":282.91,"h":287.09,"l":281.04,"n":7067,"o":283.96,"t":"2025-10-06T04:00:00Z","v":119174,"vw":283.430062},{"c":278.03,"h":283.95,"l":276.65,"n":5453,"o":283.06,"t":"2025-10-07T04:00:00Z","v":131441,"vw":278.328897},{"c":280.37,"h":280.785,"l":277.13,"n":5998,"o":279.21,"t":"2025-10-08T04:00:00Z","v":99945,"vw":280.132424},{"c":273.68,"h":280.1,"l":273.27,"n":10086,"o":280.1,"t":"2025-10-09T04:00:00Z","v":128721,"vw":274.546733},{"c":267.32,"h":276,"l":265.98,"n":11171,"o":274.38,"t":"2025-10-10T04:00:00Z","v":207820,"vw":269.233631},{"c":271.24,"h":273.885,"l":268.04,"n":8272,"o":270.18,"t":"2025-10-13T04:00:00Z","v":165126,"vw":271.739036},{"c":274.54,"h":275.105,"l":267.62,"n":5938,"o":267.62,"t":"2025-10-14T04:00:00Z","v":105237,"vw":273.879854},{"c":277.77,"h":278.675,"l":269.1,"n":4981,"o":276.13,"t":"2025-10-15T04:00:00Z","v":101781,"vw":277.348603},{"c":276.07,"h":280,"l":273.58,"n":4840,"o":279.57,"t":"2025-10-16T04:00:00Z","v":100823,"vw":276.043146},{"c":275.68,"h":277,"l":274.16,"n":5823,"o":275.87,"t":"2025-10-17T04:00:00Z","v":113693,"vw":275.596457},{"c":281.65,"h":281.69,"l":276.33,"n":4594,"o":276.96,"t":"2025-10-20T04:00:00Z","v":133145,"vw":280.763143},{"c":281.61,"h":283.88,"l":276.255,"n":4575,"o":280.12,"t":"2025-10-21T04:00:00Z","v":93426,"vw":281.836604},{"c":281.52,"h":287.06,"l":280.675,"n":7416,"o":281.99,"t":"2025-10-22T04:00:00Z","v":177656,"vw":281.896978},{"c":278.52,"h":284.08,"l":278.11,"n":8021,"o":283.02,"t":"2025-10-23T04:00:00Z","v":197228,"vw":279.454185},{"c":278.55,"h":281.34,"l":276.4101,"n":4904,"o":281.34,"t":"2025-10-24T04:00:00Z","v":110675,"vw":278.507233},{"c":276.39,"h":279.25,"l":275.64,"n":6032,"o":279.25,"t":"2025-10-27T04:00:00Z","v":119616,"vw":276.59507},{"c":275.48,"h":276.3035,"l":274.28,"n":5859,"o":276.16,"t":"2025-10-28T04:00:00Z","v":106246,"vw":275.42818},{"c":273.15,"h":279.185,"l":270.92,"n":6565,"o":275.59,"t":"2025-10-29T04:00:00Z","v":158488,"vw":274.055453},{"c":273.07,"h":278.99,"l":271.85,"n":7179,"o":271.85,"t":"2025-10-30T04:00:00Z","v":159457,"vw":274.075439},{"c":272.6,"h":274.665,"l":271.5978,"n":4904,"o":271.67,"t":"2025-10-31T04:00:00Z","v":136052,"vw":272.797692},{"c":271.8,"h":273.15,"l":268.09,"n":6844,"o":273.15,"t":"2025-11-03T05:00:00Z","v":142091,"vw":271.09616},{"c":274.69,"h":275.955,"l":269.62,"n":6958,"o":270.19,"t":"2025-11-04T05:00:00Z","v":125014,"vw":273.408056},{"c":282.24,"h":283.76,"l":271.1,"n":12317,"o":275.33,"t":"2025-11-05T05:00:00Z","v":298262,"vw":280.778983},{"c":263.55,"h":282.23,"l":260,"n":16931,"o":279.965,"t":"2025-11-06T05:00:00Z","v":412363,"vw":267.633889},{"c":273.21,"h":274.79,"l":262.645,"n":12745,"o":264.15,"t":"2025-11-07T05:00:00Z","v":251655,"vw":271.847984},{"c":275.85,"h":277.84,"l":273.195,"n":8123,"o":275,"t":"2025-11-10T05:00:00Z","v":150740,"vw":275.86032},{"c":275.6,"h":278.1425,"l":272.92,"n":5157,"o":275.6,"t":"2025-11-11T05:00:00Z","v":103646,"vw":274.853227},{"c":276.43,"h":279.91,"l":275.6,"n":6151,"o":275.6,"t":"2025-11-12T05:00:00Z","v":129387,"vw":277.14063},{"c":271.97,"h":278,"l":271.07,"n":7508,"o":275.79,"t":"2025-11-13T05:00:00Z","v":156930,"vw":273.362219},{"c":269.84,"h":271.7,"l":268.77,"n":7750,"o":269.43,"t":"2025-11-14T05:00:00Z","v":183725,"vw":270.077917},{"c":265.34,"h":269.7,"l":264.14,"n":8164,"o":269.67,"t":"2025-11-17T05:00:00Z","v":180091,"vw":266.430127},{"c":266.87,"h":268.6499,"l":262.96,"n":6034,"o":264.96,"t":"2025-11-18T05:00:00Z","v":116981,"vw":266.465198},{"c":266.74,"h":270.74,"l":265.44,"n":5691,"o":266.65,"t":"2025-11-19T05:00:00Z","v":129147,"vw":267.348308},{"c":266.35,"h":272.87,"l":265.62,"n":7028,"o":270.34,"t":"2025-11-20T05:00:00Z","v":136281,"vw":267.153796},{"c":272.49,"h":275.66,"l":268.13,"n":8945,"o":268.58,"t":"2025-11-21T05:00:00Z","v":251808,"vw":271.359115},{"c":270.38,"h":274.45,"l":270.1001,"n":6804,"o":271.7,"t":"2025-11-24T05:00:00Z","v":175076,"vw":270.991807},{"c":277.81,"h":278.77,"l":268.115,"n":6549,"o":271.14,"t":"2025-11-25T05:00:00Z","v":228991,"vw":275.731908},{"c":277.74,"h":280.09,"l":276.46,"n":8055,"o":276.46,"t":"2025-11-26T05:00:00Z","v":146962,"vw":278.288104},{"c":275.88,"h":279.6,"l":275.45,"n":3610,"o":276.94,"t":"2025-11-28T05:00:00Z","v":68468,"vw":276.253954},{"c":272.89,"h":275.88,"l":271.795,"n":8240,"o":273.43,"t":"2025-12-01T05:00:00Z","v":208191,"vw":273.608371},{"c":271.12,"h":275.03,"l":270.89,"n":7259,"o":274.41,"t":"2025-12-02T05:00:00Z","v":179539,"vw":272.468595},{"c":274.97,"h":276.95,"l":271.98,"n":6393,"o":273.37,"t":"2025-12-03T05:00:00Z","v":176056,"vw":274.474457},{"c":273.92,"h":275.94,"l":272.6861,"n":5772,"o":274.7,"t":"2025-12-04T05:00:00Z","v":105435,"vw":274.212013},{"c":272.66,"h":275.745,"l":270.48,"n":7742,"o":273.46,"t":"2025-12-05T05:00:00Z","v":201435,"vw":271.792055},{"c":271.12,"h":274.315,"l":269.97,"n":7196,"o":273.02,"t":"2025-12-08T05:00:00Z","v":120633,"vw":271.160619},{"c":267.32,"h":273.94,"l":266.76,"n":6375,"o":271.36,"t":"2025-12-09T05:00:00Z","v":155048,"vw":268.972449},{"c":274.94,"h":276.7,"l":266.5,"n":8963,"o":267.87,"t":"2025-12-10T05:00:00Z","v":201518,"vw":273.871205},{"c":277.92,"h":281.595,"l":276.96,"n":8189,"o":277.99,"t":"2025-12-11T05:00:00Z","v":187338,"vw":278.644057},{"c":279.11,"h":281.02,"l":276.28,"n":9529,"o":278.31,"t":"2025-12-12T05:00:00Z","v":215327,"vw":278.668489},{"c":281.26,"h":281.945,"l":276.15,"n":10083,"o":280.57,"t":"2025-12-15T05:00:00Z","v":238011,"vw":280.592264},{"c":279.25,"h":282.79,"l":276.875,"n":10754,"o":282.03,"t":"2025-12-16T05:00:00Z","v":253187,"vw":279.420257},{"c":277.64,"h":282.25,"l":275.37,"n":8421,"o":278.14,"t":"2025-12-17T05:00:00Z","v":157024,"vw":277.970709},{"c":281.06,"h":285.15,"l":277.58,"n":11156,"o":279.75,"t":"2025-12-18T05:00:00Z","v":225526,"vw":281.78561},{"c":279.85,"h":282.86,"l":277.71,"n":7045,"o":280.14,"t":"2025-12-19T05:00:00Z","v":502635,"vw":279.78291},{"c":283.27,"h":284.78,"l":277.765,"n":6547,"o":280.33,"t":"2025-12-22T05:00:00Z","v":186136,"vw":282.227487},{"c":285.24,"h":285.9099,"l":281.285,"n":4936,"o":283.17,"t":"2025-12-23T05:00:00Z","v":85938,"vw":284.807263},{"c":283.75,"h":285.46,"l":283.75,"n":2800,"o":285.46,"t":"2025-12-24T05:00:00Z","v":59431,"vw":284.10619},{"c":284.26,"h":285.47,"l":277.3958,"n":5011,"o":284.49,"t":"2025-12-26T05:00:00Z","v":71234,"vw":283.984188},{"c":282.62,"h":285.31,"l":281.525,"n":6292,"o":284.94,"t":"2025-12-29T05:00:00Z","v":135028,"vw":282.649467},{"c":280.04,"h":282.69,"l":279.64,"n":6017,"o":282.52,"t":"2025-12-30T05:00:00Z","v":156108,"vw":280.45638},{"c":276.02,"h":279.98,"l":275.125,"n":5234,"o":279.01,"t":"2025-12-31T05:00:00Z","v":116787,"vw":276.820169},{"c":278.58,"h":279.82,"l":275.29,"n":7203,"o":275.55,"t":"2026-01-02T05:00:00Z","v":160076,"vw":278.27491},{"c":281.46,"h":284.56,"l":277.88,"n":7585,"o":278.58,"t":"2026-01-05T05:00:00Z","v":148439,"vw":282.04546},{"c":284.39,"h":284.39,"l":275.26,"n":8379,"o":279.62,"t":"2026-01-06T05:00:00Z","v":175762,"vw":281.466227},{"c":281.63,"h":285.45,"l":279.51,"n":8490,"o":285.41,"t":"2026-01-07T05:00:00Z","v":217447,"vw":282.222206},{"c":286.33,"h":286.5,"l":278.225,"n":10807,"o":280.42,"t":"2026-01-08T05:00:00Z","v":278542,"vw":283.538575},{"c":287.44,"h":290.8,"l":286.31,"n":7464,"o":287.83,"t":"2026-01-09T05:00:00Z","v":159016,"vw":287.799856},{"c":287.74,"h":289.9999,"l":285.27,"n":6039,"o":286.81,"t":"2026-01-12T05:00:00Z","v":100159,"vw":287.77205},{"c":290.03,"h":291.73,"l":287.6,"n":6574,"o":288.77,"t":"2026-01-13T05:00:00Z","v":131871,"vw":289.713887},{"c":290.37,"h":292.99,"l":288.87,"n":5979,"o":289.31,"t":"2026-01-14T05:00:00Z","v":113898,"vw":290.501081},{"c":296.8,"h":297.72,"l":290.8,"n":8379,"o":292.27,"t":"2026-01-15T05:00:00Z","v":187510,"vw":296.432298},{"c":297.29,"h":299.5,"l":294.23,"n":6383,"o":296.8,"t":"2026-01-16T05:00:00Z","v":149558,"vw":297.447833},{"c":289.31,"h":295.715,"l":289.17,"n":6268,"o":292.55,"t":"2026-01-20T05:00:00Z","v":132328,"vw":291.33078},{"c":301.1,"h":304.42,"l":293.95,"n":9186,"o":295.8,"t":"2026-01-21T05:00:00Z","v":194415,"vw":300.624186},{"c":303.52,"h":306.01,"l":299.83,"n":6294,"o":302.92,"t":"2026-01-22T05:00:00Z","v":148631,"vw":303.580015},{"c":299.55,"h":302.78,"l":293.27,"n":8885,"o":302.78,"t":"2026-01-23T05:00:00Z","v":217809,"vw":298.376185},{"c":298.41,"h":300,"l":294.49,"n":6136,"o":299.97,"t":"2026-01-26T05:00:00Z","v":106213,"vw":297.900868},{"c":297.63,"h":301.07,"l":296.487,"n":5289,"o":299.91,"t":"2026-01-27T05:00:00Z","v":121508,"vw":297.706359},{"c":293.57,"h":297.02,"l":287.02,"n":8406,"o":295.54,"t":"2026-01-28T05:00:00Z","v":210276,"vw":292.942044},{"c":297.61,"h":298.44,"l":292.45,"n":6496,"o":294.1,"t":"2026-01-29T05:00:00Z","v":144010,"vw":296.622856},{"c":299.31,"h":300.735,"l":293.85,"n":9086,"o":296.03,"t":"2026-01-30T05:00:00Z","v":209164,"vw":298.502592},{"c":305.48,"h":306.07,"l":296.5201,"n":7570,"o":300,"t":"2026-02-02T05:00:00Z","v":144442,"vw":304.165491},{"c":304.16,"h":308.34,"l":299.49,"n":9146,"o":304.97,"t":"2026-02-03T05:00:00Z","v":185886,"vw":303.127281},{"c":306.91,"h":311.67,"l":305.14,"n":10405,"o":305.14,"t":"2026-02-04T05:00:00Z","v":213365,"vw":307.710961},{"c":308.8,"h":311.995,"l":306.945,"n":18605,"o":307.26,"t":"2026-02-05T05:00:00Z","v":308346,"vw":309.359285},{"c":319.22,"h":319.85,"l":311.605,"n":17300,"o":312.84,"t":"2026-02-06T05:00:00Z","v":396688,"vw":317.835208},{"c":319.76,"h":321.869,"l":318.03,"n":8671,"o":318.79,"t":"2026-02-09T05:00:00Z","v":170387,"vw":320.197938},{"c":315.02,"h":320.73,"l":312.22,"n":8089,"o":319.95,"t":"2026-02-10T05:00:00Z","v":170384,"vw":314.962494},{"c":314.75,"h":320.21,"l":312.295,"n":9288,"o":320.02,"t":"2026-02-11T05:00:00Z","v":182313,"vw":314.749701},{"c":336.18,"h":345.165,"l":320.595,"n":15138,"o":326.88,"t":"2026-02-12T05:00:00Z","v":346529,"vw":335.224486},{"c":328.53,"h":339.08,"l":324.13,"n":18303,"o":337.12,"t":"2026-02-13T05:00:00Z","v":497244,"vw":329.390991},{"c":329.48,"h":331.61,"l":321.08,"n":13235,"o":325.94,"t":"2026-02-17T05:00:00Z","v":334533,"vw":327.852744},{"c":329.91,"h":333.71,"l":328.56,"n":10511,"o":328.86,"t":"2026-02-18T05:00:00Z","v":274742,"vw":330.753927},{"c":329.31,"h":331.21,"l":323.77,"n":9143,"o":328.36,"t":"2026-02-19T05:00:00Z","v":183637,"vw":328.227838},{"c":326.69,"h":332.96,"l":324.44,"n":8436,"o":330,"t":"2026-02-20T05:00:00Z","v":175821,"vw":327.944484},{"c":324.01,"h":328.785,"l":318.7,"n":7914,"o":325.61,"t":"2026-02-23T05:00:00Z","v":148315,"vw":323.33202},{"c":330.77,"h":331.94,"l":326,"n":7130,"o":326,"t":"2026-02-24T05:00:00Z","v":153659,"vw":330.137557},{"c":330.13,"h":331.9499,"l":322.3201,"n":7287,"o":331.23,"t":"2026-02-25T05:00:00Z","v":152030,"vw":328.049227},{"c":330.06,"h":332.16,"l":325.6325,"n":8243,"o":331.52,"t":"2026-02-26T05:00:00Z","v":170945,"vw":329.456794},{"c":328.74,"h":329.2,"l":323.23,"n":8360,"o":326.45,"t":"2026-02-27T05:00:00Z","v":165606,"vw":327.366061},{"c":325.71,"h":328.8,"l":323.01,"n":8867,"o":325.04,"t":"2026-03-02T05:00:00Z","v":199668,"vw":326.10321},{"c":320.87,"h":320.95,"l":311.08,"n":9412,"o":318.47,"t":"2026-03-03T05:00:00Z","v":176809,"vw":318.413},{"c":319.61,"h":321.945,"l":314.8,"n":7575,"o":321.84,"t":"2026-03-04T05:00:00Z","v":123410,"vw":319.947496},{"c":313.17,"h":318.9775,"l":308.79,"n":9795,"o":315.26,"t":"2026-03-05T05:00:00Z","v":166878,"vw":313.289304},{"c":306.16,"h":309.96,"l":302.33,"n":9073,"o":308.22,"t":"2026-03-06T05:00:00Z","v":176757,"vw":305.652202},{"c":308.76,"h":309.53,"l":297.91,"n":8888,"o":304.32,"t":"2026-03-09T04:00:00Z","v":152145,"vw":305.9043},{"c":306.57,"h":314.37,"l":305.51,"n":9536,"o":305.51,"t":"2026-03-10T04:00:00Z","v":165248,"vw":308.916781},{"c":308.09,"h":308.41,"l":301.02,"n":8964,"o":303.22,"t":"2026-03-11T04:00:00Z","v":135197,"vw":306.873477},{"c":303.28,"h":306.74,"l":300.0001,"n":9134,"o":304.13,"t":"2026-03-12T04:00:00Z","v":183656,"vw":302.868991},{"c":297.8,"h":310.04,"l":295.61,"n":11504,"o":305.5,"t":"2026-03-13T04:00:00Z","v":239571,"vw":298.61534},{"c":300.79,"h":304.65,"l":299.935,"n":7916,"o":302.67,"t":"2026-03-16T04:00:00Z","v":187889,"vw":301.211373},{"c":301.25,"h":304.1,"l":296.98,"n":7670,"o":303.05,"t":"2026-03-17T04:00:00Z","v":152683,"vw":301.236883},{"c":296.52,"h":300.87,"l":296.04,"n":7747,"o":300.03,"t":"2026-03-18T04:00:00Z","v":158281,"vw":297.654994},{"c":293.4,"h":296.85,"l":289.435,"n":8068,"o":292.13,"t":"2026-03-19T04:00:00Z","v":144525,"vw":293.397972},{"c":289.56,"h":295.0025,"l":287.85,"n":10753,"o":292.01,"t":"2026-03-20T04:00:00Z","v":466086,"vw":290.115961},{"c":294.55,"h":303.01,"l":289.01,"n":10417,"o":295.18,"t":"2026-03-23T04:00:00Z","v":247045,"vw":295.959571},{"c":298.45,"h":300.42,"l":289.954,"n":7245,"o":291.37,"t":"2026-03-24T04:00:00Z","v":134827,"vw":298.295984},{"c":297.79,"h":302.21,"l":295.6,"n":8529,"o":301.38,"t":"2026-03-25T04:00:00Z","v":148205,"vw":297.976712},{"c":290.3,"h":296.505,"l":290.02,"n":7138,"o":295.15,"t":"2026-03-26T04:00:00Z","v":146039,"vw":291.47373},{"c":287.01,"h":290.88,"l":283.73,"n":9253,"o":289.01,"t":"2026-03-27T04:00:00Z","v":217467,"vw":287.288671},{"c":283.79,"h":290.4,"l":282.88,"n":10057,"o":289.96,"t":"2026-03-30T04:00:00Z","v":171311,"vw":284.796571},{"c":290.29,"h":292.84,"l":284.6,"n":9471,"o":287.25,"t":"2026-03-31T04:00:00Z","v":227562,"vw":290.09739},{"c":293.01,"h":296.97,"l":291,"n":8749,"o":291.38,"t":"2026-04-01T04:00:00Z","v":175742,"vw":293.890592},{"c":288.92,"h":295.3,"l":285.54,"n":7702,"o":287.84,"t":"2026-04-02T04:00:00Z","v":165231,"vw":288.812923},{"c":287.95,"h":289.29,"l":285.605,"n":6745,"o":287.71,"t":"2026-04-06T04:00:00Z","v":116329,"vw":287.523805},{"c":290.1,"h":292.33,"l":285.02,"n":9728,"o":287.35,"t":"2026-04-07T04:00:00Z","v":175749,"vw":289.810323},{"c":301.15,"h":303.55,"l":294.18,"n":7916,"o":298.18,"t":"2026-04-08T04:00:00Z","v":182093,"vw":300.689345},{"c":304.19,"h":304.92,"l":297.1,"n":8737,"o":299.95,"t":"2026-04-09T04:00:00Z","v":176702,"vw":303.625398},{"c":302.73,"h":304.45,"l":300.95,"n":6291,"o":304.45,"t":"2026-04-10T04:00:00Z","v":131883,"vw":302.859109},{"c":309.49,"h":310.54,"l":302.575,"n":10623,"o":303.25,"t":"2026-04-13T04:00:00Z","v":229269,"vw":307.452585},{"c":308.74,"h":311.11,"l":306.695,"n":7980,"o":309.22,"t":"2026-04-14T04:00:00Z","v":193708,"vw":308.923602},{"c":303.66,"h":307.42,"l":299.59,"n":13029,"o":307.4,"t":"2026-04-15T04:00:00Z","v":369012,"vw":302.149961},{"c":299.75,"h":307.99,"l":299.095,"n":10604,"o":302.74,"t":"2026-04-16T04:00:00Z","v":250315,"vw":302.332365},{"c":302.45,"h":312.4,"l":301.97,"n":12176,"o":303.34,"t":"2026-04-17T04:00:00Z","v":612105,"vw":303.776905},{"c":293.83,"h":302.44,"l":288.59,"n":16812,"o":299.37,"t":"2026-04-20T04:00:00Z","v":413843,"vw":293.475751},{"c":296.8,"h":299.95,"l":292.44,"n":13629,"o":292.44,"t":"2026-04-21T04:00:00Z","v":263519,"vw":297.195547},{"c":300.54,"h":301.56,"l":295.715,"n":14551,"o":299.04,"t":"2026-04-22T04:00:00Z","v":309934,"vw":299.77823},{"c":303.39,"h":306.09,"l":298.47,"n":12872,"o":302.2,"t":"2026-04-23T04:00:00Z","v":262596,"vw":303.737893},{"c":301.21,"h":306.45,"l":296.78,"n":12668,"o":302.04,"t":"2026-04-24T04:00:00Z","v":676656,"vw":301.156659},{"c":303.86,"h":306.93,"l":300.72,"n":10081,"o":301.45,"t":"2026-04-27T04:00:00Z","v":205832,"vw":303.83524},{"c":298.2,"h":305.46,"l":297.0664,"n":11709,"o":305.46,"t":"2026-04-28T04:00:00Z","v":221703,"vw":298.879144},{"c":297.28,"h":298.7525,"l":294.26,"n":9707,"o":297.01,"t":"2026-04-29T04:00:00Z","v":181398,"vw":296.96279},{"c":300.16,"h":300.92,"l":295.415,"n":11084,"o":298.05,"t":"2026-04-30T04:00:00Z","v":258195,"vw":299.716527},{"c":293.6,"h":301.24,"l":293.36,"n":9756,"o":300.93,"t":"2026-05-01T04:00:00Z","v":184858,"vw":295.424092},{"c":289.93,"h":296.7499,"l":288.16,"n":10525,"o":292.08,"t":"2026-05-04T04:00:00Z","v":238664,"vw":290.670275},{"c":291.69,"h":296.68,"l":288.88,"n":12119,"o":294.63,"t":"2026-05-05T04:00:00Z","v":267442,"vw":291.738033},{"c":291.99,"h":299.92,"l":291.99,"n":14668,"o":295.91,"t":"2026-05-06T04:00:00Z","v":378735,"vw":294.017527},{"c":294.14,"h":317.99,"l":293.86,"n":17506,"o":306.2,"t":"2026-05-07T04:00:00Z","v":463019,"vw":301.840551},{"c":296.9,"h":307.808,"l":295.05,"n":14317,"o":298.95,"t":"2026-05-08T04:00:00Z","v":328305,"vw":298.62116},{"c":298.16,"h":300.23,"l":294.065,"n":14511,"o":296.51,"t":"2026-05-11T04:00:00Z","v":317643,"vw":298.099934},{"c":299.95,"h":300.295,"l":294.09,"n":15255,"o":298.73,"t":"2026-05-12T04:00:00Z","v":430304,"vw":298.185416},{"c":300,"h":302.81,"l":296.81,"n":15902,"o":299.95,"t":"2026-05-13T04:00:00Z","v":465484,"vw":299.713378},{"c":301.37,"h":304.7723,"l":298.64,"n":12006,"o":301.94,"t":"2026-05-14T04:00:00Z","v":330899,"vw":301.923272},{"c":296.81,"h":300.38,"l":294.41,"n":11001,"o":300.14,"t":"2026-05-15T04:00:00Z","v":329786,"vw":296.621321},{"c":301.94,"h":303.09,"l":296.385,"n":12597,"o":297.17,"t":"2026-05-18T04:00:00Z","v":355152,"vw":301.194608},{"c":296.08,"h":299.87,"l":293.895,"n":13297,"o":299.87,"t":"2026-05-19T04:00:00Z","v":294190,"vw":296.674999},{"c":299.15,"h":300.42,"l":291.62,"n":12406,"o":296.96,"t":"2026-05-20T04:00:00Z","v":319618,"vw":298.501714},{"c":300.51,"h":302.735,"l":294.64,"n":11046,"o":297.03,"t":"2026-05-21T04:00:00Z","v":280625,"vw":299.656136},{"c":302.44,"h":304.11,"l":294,"n":9689,"o":302.29,"t":"2026-05-22T04:00:00Z","v":231430,"vw":302.502927},{"c":311.72,"h":312.31,"l":303.77,"n":12533,"o":303.77,"t":"2026-05-26T04:00:00Z","v":281197,"vw":310.879164},{"c":314.8,"h":315.355,"l":309.62,"n":13997,"o":313,"t":"2026-05-27T04:00:00Z","v":345547,"vw":314.157355},{"c":311.09,"h":316.22,"l":305.49,"n":11281,"o":316.22,"t":"2026-05-28T04:00:00Z","v":396645,"vw":310.03799},{"c":308.98,"h":313.34,"l":307.93,"n":12562,"o":309.07,"t":"2026-05-29T04:00:00Z","v":445549,"vw":309.938528},{"c":306.98,"h":307.85,"l":296.65,"n":13281,"o":305.57,"t":"2026-06-01T04:00:00Z","v":322873,"vw":304.234776},{"c":310.27,"h":312.5,"l":305.03,"n":12886,"o":308.46,"t":"2026-06-02T04:00:00Z","v":218063,"vw":309.636716},{"c":314.65,"h":315.19,"l":309.32,"n":13229,"o":309.95,"t":"2026-06-03T04:00:00Z","v":248164,"vw":313.64892},{"c":315.07,"h":318.32,"l":313.338,"n":12470,"o":317.28,"t":"2026-06-04T04:00:00Z","v":207224,"vw":315.528992},{"c":314.21,"h":317.64,"l":312.45,"n":13803,"o":315.06,"t":"2026-06-05T04:00:00Z","v":295287,"vw":314.762344},{"c":315.49,"h":320.18,"l":312.15,"n":13017,"o":315.27,"t":"2026-06-08T04:00:00Z","v":250403,"vw":316.592625},{"c":319.83,"h":323.05,"l":314.06,"n":14819,"o":318.51,"t":"2026-06-09T04:00:00Z","v":396796,"vw":318.386481},{"c":313.36,"h":322.6661,"l":311.11,"n":15232,"o":320.04,"t":"2026-06-10T04:00:00Z","v":361828,"vw":315.121414},{"c":320.89,"h":322.41,"l":315,"n":12737,"o":316.39,"t":"2026-06-11T04:00:00Z","v":334837,"vw":319.457107},{"c":333.11,"h":333.57,"l":319.97,"n":22067,"o":319.97,"t":"2026-06-12T04:00:00Z","v":1011099,"vw":331.213727},{"c":333.28,"h":338.99,"l":332.42,"n":16778,"o":337.82,"t":"2026-06-15T04:00:00Z","v":310573,"vw":334.062092},{"c":339,"h":339.594,"l":334.03,"n":12846,"o":336.32,"t":"2026-06-16T04:00:00Z","v":368627,"vw":338.464456},{"c":336.32,"h":348.09,"l":336.14,"n":21084,"o":339.15,"t":"2026-06-17T04:00:00Z","v":552565,"vw":341.527975},{"c":343.89,"h":346.84,"l":339.87,"n":12363,"o":339.87,"t":"2026-06-18T04:00:00Z","v":474529,"vw":343.837629},{"c":350,"h":351.57,"l":343.055,"n":13286,"o":343.43,"t":"2026-06-22T04:00:00Z","v":333336,"vw":349.371008},{"c":341.43,"h":351.25,"l":341.06,"n":14714,"o":345.95,"t":"2026-06-23T04:00:00Z","v":401183,"vw":344.367005},{"c":355.03,"h":355.34,"l":340.84,"n":15738,"o":340.88,"t":"2026-06-24T04:00:00Z","v":446992,"vw":352.827965},{"c":375.09,"h":375.31,"l":356.225,"n":16545,"o":359.31,"t":"2026-06-25T04:00:00Z","v":369888,"vw":372.325561},{"c":359.26,"h":375.89,"l":357.96,"n":25744,"o":374.49,"t":"2026-06-26T04:00:00Z","v":3897887,"vw":360.095436},{"c":358.93,"h":362.175,"l":355.74,"n":19342,"o":359.26,"t":"2026-06-29T04:00:00Z","v":408643,"vw":358.47253},{"c":391.45,"h":394.54,"l":368.81,"n":23645,"o":369.4,"t":"2026-06-30T04:00:00Z","v":647077,"vw":388.220992},{"c":381.2,"h":390.62,"l":379.09,"n":15990,"o":389.01,"t":"2026-07-01T04:00:00Z","v":413767,"vw":383.372134},{"c":368.55,"h":385.01,"l":364.4,"n":18207,"o":385,"t":"2026-07-02T04:00:00Z","v":421193,"vw":369.600143},{"c":369.56,"h":371.51,"l":366.28,"n":12276,"o":369.62,"t":"2026-07-06T04:00:00Z","v":242813,"vw":369.49417},{"c":357.29,"h":368.7,"l":353.38,"n":13808,"o":366.63,"t":"2026-07-07T04:00:00Z","v":301844,"vw":357.494538},{"c":348.05,"h":355.81,"l":347.11,"n":14008,"o":353.87,"t":"2026-07-08T04:00:00Z","v":332569,"vw":349.308215},{"c":348,"h":353.42,"l":347.22,"n":11311,"o":351.59,"t":"2026-07-09T04:00:00Z","v":269441,"vw":349.378947},{"c":352.36,"h":354.82,"l":347.565,"n":9409,"o":348.45,"t":"2026-07-10T04:00:00Z","v":175279,"vw":352.421655},{"c":346.82,"h":355.54,"l":345.635,"n":10172,"o":351.42,"t":"2026-07-13T04:00:00Z","v":180378,"vw":347.926019},{"c":350,"h":353.535,"l":347.36,"n":9797,"o":350.16,"t":"2026-07-14T04:00:00Z","v":239135,"vw":350.053495},{"c":349.21,"h":351.415,"l":343.9,"n":8302,"o":345.99,"t":"2026-07-15T04:00:00Z","v":165644,"vw":348.545633},{"c":353.4,"h":359.1232,"l":346.51,"n":7651,"o":348,"t":"2026-07-16T04:00:00Z","v":170637,"vw":352.578694},{"c":346.43,"h":355.63,"l":345.91,"n":9498,"o":348.1,"t":"2026-07-17T04:00:00Z","v":245071,"vw":348.124073},{"c":340.51,"h":349.8,"l":338.01,"n":8793,"o":348.99,"t":"2026-07-20T04:00:00Z","v":162535,"vw":341.247567},{"c":341.4,"h":348.62,"l":337.44,"n":8278,"o":343.32,"t":"2026-07-21T04:00:00Z","v":146900,"vw":341.490375},{"c":341.54,"h":346.3049,"l":339.35,"n":7843,"o":341.51,"t":"2026-07-22T04:00:00Z","v":126542,"vw":341.502902},{"c":343.67,"h":343.92,"l":337.61,"n":8734,"o":339.12,"t":"2026-07-23T04:00:00Z","v":163929,"vw":342.748149},{"c":344.45,"h":348.575,"l":340.942,"n":8347,"o":344.22,"t":"2026-07-24T04:00:00Z","v":150016,"vw":344.672147},{"c":345.7,"h":350.765,"l":339.63,"n":8524,"o":346.4,"t":"2026-07-27T04:00:00Z","v":287011,"vw":345.335744},{"c":346.59,"h":351.9899,"l":344.59,"n":8834,"o":348.11,"t":"2026-07-28T04:00:00Z","v":176557,"vw":346.914045},{"c":336.15,"h":349.822,"l":334.12,"n":12533,"o":344.1,"t":"2026-07-29T04:00:00Z","v":260675,"vw":337.076908},{"c":344.12,"h":345,"l":338.81,"n":11286,"o":340.71,"t":"2026-07-30T04:00:00Z","v":180561,"vw":342.991415},{"c":345.79,"h":349.97,"l":343.345,"n":10779,"o":348.14,"t":"2026-07-31T04:00:00Z","v":188676,"vw":346.819013},{"c":350.52,"h":353.25,"l":347.4,"n":11193,"o":347.47,"t":"2026-08-03T04:00:00Z","v":184606,"vw":349.965466},{"c":358.09,"h":359.39,"l":350.429,"n":10740,"o":353.36,"t":"2026-08-04T04:00:00Z","v":188545,"vw":356.635917},{"c":363.84,"h":365.15,"l":355.73,"n":15015,"o":359.65,"t":"2026-08-05T04:00:00Z","v":295199,"vw":361.486519},{"c":377.12,"h":388.8,"l":371.315,"n":17049,"o":384.29,"t":"2026-08-06T04:00:00Z","v":411072,"vw":379.783721},{"c":392.23,"h":393.57,"l":376.04,"n":13634,"o":376.04,"t":"2026-08-07T04:00:00Z","v":230452,"vw":388.563204},{"c":384.1,"h":393.56,"l":383.45,"n":10758,"o":391.34,"t":"2026-08-10T04:00:00Z","v":207433,"vw":385.609078},{"c":384.76,"h":388.81,"l":383.58,"n":11666,"o":385.5,"t":"2026-08-11T04:00:00Z","v":206169,"vw":385.585084},{"c":386.37,"h":389.04,"l":380.9918,"n":9558,"o":386.37,"t":"2026-08-12T04:00:00Z","v":152484,"vw":386.377302},{"c":383.05,"h":389.28,"l":381.27,"n":8193,"o":389.28,"t":"2026-08-13T04:00:00Z","v":109491,"vw":383.283757},{"c":384.42,"h":386.35,"l":378.595,"n":6870,"o":381.82,"t":"2026-08-14T04:00:00Z","v":121585,"vw":383.342063},{"c":385.18,"h":387.39,"l":380.87,"n":7961,"o":383.68,"t":"2026-08-17T04:00:00Z","v":133654,"vw":385.481517},{"c":375.8,"h":383.6982,"l":374.745,"n":9565,"o":383.04,"t":"2026-08-18T04:00:00Z","v":190996,"vw":376.4683},{"c":374.72,"h":377.32,"l":373.48,"n":8969,"o":376.76,"t":"2026-08-19T04:00:00Z","v":147393,"vw":374.887454},{"c":369.9,"h":375.27,"l":368.4,"n":9767,"o":372,"t":"2026-08-20T04:00:00Z","v":169300,"vw":371.130627},{"c":375.57,"h":375.95,"l":364.5,"n":6844,"o":372.93,"t":"2026-08-21T04:00:00Z","v":185923,"vw":374.203036},{"c":372.8,"h":379.18,"l":372.66,"n":9540,"o":376.21,"t":"2026-08-24T04:00:00Z","v":143423,"vw":373.922827},{"c":371.54,"h":377.35,"l":370.1,"n":8313,"o":377.35,"t":"2026-08-25T04:00:00Z","v":147897,"vw":371.940549},{"c":378.14,"h":378.64,"l":373.59,"n":8391,"o":373.69,"t":"2026-08-26T04:00:00Z","v":157034,"vw":377.283659},{"c":372.37,"h":379.53,"l":369.73,"n":9723,"o":376.48,"t":"2026-08-27T04:00:00Z","v":197503,"vw":372.465791},{"c":366.34,"h":375.98,"l":363.25,"n":9963,"o":375.98,"t":"2026-08-28T04:00:00Z","v":226897,"vw":365.716979},{"c":365.75,"h":368,"l":362.59,"n":10631,"o":365.03,"t":"2026-08-31T04:00:00Z","v":207786,"vw":365.623071},{"c":355.74,"h":364.17,"l":352.22,"n":11556,"o":362.52,"t":"2026-09-01T04:00:00Z","v":207709,"vw":356.177095},{"c":351.84,"h":356.49,"l":350.63,"n":13816,"o":355.56,"t":"2026-09-02T04:00:00Z","v":246883,"vw":352.563196},{"c":355.53,"h":358.22,"l":349.37,"n":11024,"o":354.83,"t":"2026-09-03T04:00:00Z","v":182156,"vw":355.23822},{"c":363.13,"h":364.015,"l":352.66,"n":12894,"o":352.66,"t":"2026-09-04T04:00:00Z","v":266042,"vw":361.754509},{"c":360.98,"h":371.045,"l":359.8188,"n":9774,"o":366.18,"t":"2026-09-08T04:00:00Z","v":159413,"vw":361.766456},{"c":356.29,"h":361.28,"l":355.5675,"n":8745,"o":357.99,"t":"2026-09-09T04:00:00Z","v":138104,"vw":356.694843},{"c":350.26,"h":353.0299,"l":347.11,"n":8731,"o":352.12,"t":"2026-09-10T04:00:00Z","v":165679,"vw":349.978456},{"c":356.02,"h":356.87,"l":353.06,"n":10825,"o":354.72,"t":"2026-09-11T04:00:00Z","v":167045,"vw":355.388302},{"c":351.93,"h":352.95,"l":345.6,"n":11448,"o":351.15,"t":"2026-09-14T04:00:00Z","v":197365,"vw":351.242423},{"c":350.47,"h":354.4775,"l":348.0401,"n":8805,"o":352.93,"t":"2026-09-15T04:00:00Z","v":119668,"vw":350.169761},{"c":348.78,"h":355.935,"l":345.72,"n":10702,"o":352.73,"t":"2026-09-16T04:00:00Z","v":218769,"vw":349.824753},{"c":350.49,"h":355.39,"l":350.23,"n":10292,"o":354.6,"t":"2026-09-17T04:00:00Z","v":246422,"vw":351.43997},{"c":350.66,"h":351.9253,"l":347.07,"n":8077,"o":351.4,"t":"2026-09-18T04:00:00Z","v":600432,"vw":350.59828},{"c":350.62,"h":352.9225,"l":348.7,"n":7890,"o":352.57,"t":"2026-09-21T04:00:00Z","v":150348,"vw":350.771996},{"c":354.29,"h":355.35,"l":350.88,"n":9268,"o":354.06,"t":"2026-09-22T04:00:00Z","v":168467,"vw":354.118937},{"c":357.29,"h":360.91,"l":351.71,"n":10900,"o":353.29,"t":"2026-09-23T04:00:00Z","v":175553,"vw":358.169579},{"c":354.4,"h":357.96,"l":352.81,"n":7459,"o":353.39,"t":"2026-09-24T04:00:00Z","v":125067,"vw":355.080477},{"c":357.79,"h":360.36,"l":355.2,"n":9031,"o":355.2,"t":"2026-09-25T04:00:00Z","v":162362,"vw":358.185473},{"c":358.01,"h":360.34,"l":355.12,"n":7806,"o":356.04,"t":"2026-09-28T04:00:00Z","v":115523,"vw":357.934851},{"c":357.69,"h":361.5,"l":355.685,"n":8165,"o":357.87,"t":"2026-09-29T04:00:00Z","v":119400,"vw":357.725804},{"c":354.18,"h":358.99,"l":354.08,"n":7882,"o":358.12,"t":"2026-09-30T04:00:00Z","v":170479,"vw":355.268064},{"c":359.49,"h":361.39,"l":350.065,"n":10846,"o":353.31,"t":"2026-10-01T04:00:00Z","v":271052,"vw":358.181119},{"c":363.07,"h":368.16,"l":362.15,"n":12100,"o":362.86,"t":"2026-10-02T04:00:00Z","v":238672,"vw":363.922419},{"c":362.75,"h":368.9,"l":360.12,"n":10203,"o":363,"t":"2026-10-05T04:00:00Z","v":215207,"vw":364.137075},{"c":362.45,"h":366.19,"l":360.58,"n":8038,"o":365.3,"t":"2026-10-06T04:00:00Z","v":148163,"vw":363.222506},{"c":348.26,"h":360.12,"l":343.2201,"n":12034,"o":358.6,"t":"2026-10-07T04:00:00Z","v":259234,"vw":348.241816},{"c":347.14,"h":349.75,"l":340.4,"n":11799,"o":345.63,"t":"2026-10-08T04:00:00Z","v":262267,"vw":345.588565},{"c":352.72,"h":355.075,"l":344.7,"n":9810,"o":348.93,"t":"2026-10-09T04:00:00Z","v":193060,"vw":352.379679},{"c":351.65,"h":353.7,"l":349.1,"n":9105,"o":350.97,"t":"2026-10-12T04:00:00Z","v":138411,"vw":351.864176},{"c":351.09,"h":354.037,"l":346.68,"n":12630,"o":350.98,"t":"2026-10-13T04:00:00Z","v":279162,"vw":350.423097},{"c":352.1,"h":352.355,"l":348.6,"n":12713,"o":349.23,"t":"2026-10-14T04:00:00Z","v":266157,"vw":351.127611},{"c":355.08,"h":355.38,"l":348.465,"n":11211,"o":351.52,"t":"2026-10-15T04:00:00Z","v":223081,"vw":353.486231},{"c":356.7,"h":359.7,"l":352.94,"n":11603,"o":355.16,"t":"2026-10-16T04:00:00Z","v":498318,"vw":356.429842},{"c":357,"h":361.0459,"l":355.185,"n":10649,"o":359.17,"t":"2026-10-19T04:00:00Z","v":313679,"vw":357.122148},{"c":358.1,"h":361.38,"l":351.545,"n":8614,"o":354.55,"t":"2026-10-20T04:00:00Z","v":230850,"vw":356.74603},{"c":363.4,"h":364.52,"l":359.77,"n":7956,"o":361,"t":"2026-10-21T04:00:00Z","v":190359,"vw":362.558657},{"c":356.94,"h":364.63,"l":348.93,"n":10881,"o":360.43,"t":"2026-10-22T04:00:00Z","v":253295,"vw":354.644156}],"volatilityBars":[{"c":350.1,"h":352.9225,"l":348.7,"n":117,"o":352.57,"t":"2026-09-21T13:30:00Z","v":2713,"vw":352.012124},{"c":350.58,"h":351.43,"l":350.31,"n":152,"o":350.822,"t":"2026-09-21T13:45:00Z","v":2149,"vw":350.763798},{"c":349.94,"h":351.1399,"l":349.79,"n":236,"o":350.15,"t":"2026-09-21T14:00:00Z","v":2621,"vw":350.514448},{"c":351.2,"h":351.33,"l":348.9236,"n":221,"o":348.9236,"t":"2026-09-21T14:15:00Z","v":4039,"vw":350.82891},{"c":350.795,"h":351.19,"l":350.21,"n":67,"o":351.085,"t":"2026-09-21T14:30:00Z","v":1001,"vw":350.835556},{"c":350.53,"h":351.2,"l":350.53,"n":219,"o":350.91,"t":"2026-09-21T14:45:00Z","v":2305,"vw":350.843019},{"c":350.91,"h":350.91,"l":349.72,"n":151,"o":350.285,"t":"2026-09-21T15:00:00Z","v":1811,"vw":350.58915},{"c":351.035,"h":351.035,"l":350.88,"n":26,"o":350.88,"t":"2026-09-21T15:15:00Z","v":489,"vw":351.003055},{"c":349.88,"h":350.81,"l":349.88,"n":123,"o":350.81,"t":"2026-09-21T15:30:00Z","v":1633,"vw":350.304871},{"c":349.79,"h":350.305,"l":349.77,"n":291,"o":349.95,"t":"2026-09-21T15:45:00Z","v":6173,"vw":349.967945},{"c":350.86,"h":351.4999,"l":349.59,"n":305,"o":349.59,"t":"2026-09-21T16:00:00Z","v":6160,"vw":350.571063},{"c":350.25,"h":351.095,"l":350.25,"n":83,"o":350.66,"t":"2026-09-21T16:15:00Z","v":1214,"vw":350.609515},{"c":351,"h":351.38,"l":350.82,"n":85,"o":350.82,"t":"2026-09-21T16:30:00Z","v":1033,"vw":351.11234},{"c":351.33,"h":351.33,"l":351.0701,"n":25,"o":351.33,"t":"2026-09-21T16:45:00Z","v":242,"vw":351.241634},{"c":351.35,"h":351.35,"l":351.205,"n":54,"o":351.35,"t":"2026-09-21T17:00:00Z","v":873,"vw":351.323675},{"c":350.69,"h":351.345,"l":350.44,"n":267,"o":351.345,"t":"2026-09-21T17:15:00Z","v":2969,"vw":350.941024},{"c":350.47,"h":350.68,"l":350.16,"n":101,"o":350.68,"t":"2026-09-21T17:30:00Z","v":878,"vw":350.418976},{"c":350.72,"h":350.72,"l":350.23,"n":104,"o":350.49,"t":"2026-09-21T17:45:00Z","v":901,"vw":350.434286},{"c":350.82,"h":351.06,"l":350.7,"n":37,"o":350.7,"t":"2026-09-21T18:00:00Z","v":595,"vw":350.818125},{"c":351.305,"h":351.55,"l":351.24,"n":59,"o":351.24,"t":"2026-09-21T18:15:00Z","v":729,"vw":351.348699},{"c":351.81,"h":351.85,"l":351.53,"n":216,"o":351.56,"t":"2026-09-21T18:30:00Z","v":2457,"vw":351.679817},{"c":351.5,"h":352.135,"l":351.5,"n":280,"o":351.85,"t":"2026-09-21T18:45:00Z","v":3231,"vw":351.829356},{"c":351.4,"h":351.75,"l":351.4,"n":226,"o":351.63,"t":"2026-09-21T19:00:00Z","v":2239,"vw":351.559853},{"c":351.52,"h":351.715,"l":351.3,"n":376,"o":351.505,"t":"2026-09-21T19:15:00Z","v":4670,"vw":351.458044},{"c":351.4,"h":351.69,"l":351.1,"n":588,"o":351.5,"t":"2026-09-21T19:30:00Z","v":5472,"vw":351.345527},{"c":350.47,"h":351.78,"l":350.47,"n":1517,"o":351.44,"t":"2026-09-21T19:45:00Z","v":22329,"vw":351.086631},{"c":350.62,"h":350.62,"l":350.62,"n":25,"o":350.62,"t":"2026-09-21T20:00:00Z","v":59520,"vw":350.62},{"c":352.8,"h":354.06,"l":352.1,"n":62,"o":354.06,"t":"2026-09-22T13:30:00Z","v":1901,"vw":353.37525},{"c":353.16,"h":353.95,"l":352.32,"n":76,"o":352.815,"t":"2026-09-22T13:45:00Z","v":1167,"vw":352.727162},{"c":354.5199,"h":354.5199,"l":353.53,"n":134,"o":353.73,"t":"2026-09-22T14:00:00Z","v":1581,"vw":353.939185},{"c":352.22,"h":354.36,"l":351.93,"n":117,"o":351.93,"t":"2026-09-22T14:15:00Z","v":1978,"vw":352.928338},{"c":351.86,"h":353.28,"l":351.735,"n":138,"o":352.47,"t":"2026-09-22T14:30:00Z","v":1872,"vw":352.623266},{"c":351.3709,"h":351.47,"l":350.88,"n":84,"o":351.04,"t":"2026-09-22T14:45:00Z","v":1792,"vw":351.327273},{"c":352.52,"h":352.56,"l":351.6401,"n":58,"o":351.6401,"t":"2026-09-22T15:00:00Z","v":792,"vw":352.013759},{"c":352.0763,"h":353.02,"l":352.0763,"n":121,"o":353.02,"t":"2026-09-22T15:15:00Z","v":1270,"vw":352.501448},{"c":351.49,"h":351.565,"l":351.095,"n":131,"o":351.565,"t":"2026-09-22T15:30:00Z","v":1032,"vw":351.381926},{"c":351.84,"h":351.84,"l":351.84,"n":47,"o":351.84,"t":"2026-09-22T15:45:00Z","v":290,"vw":351.84},{"c":352.6,"h":352.905,"l":352.29,"n":133,"o":352.32,"t":"2026-09-22T16:00:00Z","v":996,"vw":352.555847},{"c":352.495,"h":352.6,"l":352.1,"n":91,"o":352.6,"t":"2026-09-22T16:15:00Z","v":615,"vw":352.272738},{"c":352.675,"h":352.84,"l":352.1,"n":92,"o":352.48,"t":"2026-09-22T16:30:00Z","v":952,"vw":352.584206},{"c":353.16,"h":353.37,"l":352.5,"n":347,"o":352.635,"t":"2026-09-22T16:45:00Z","v":3305,"vw":352.918242},{"c":353.57,"h":354.5199,"l":352.79,"n":335,"o":353.03,"t":"2026-09-22T17:00:00Z","v":6300,"vw":353.128224},{"c":353.545,"h":353.7883,"l":353.12,"n":114,"o":353.41,"t":"2026-09-22T17:15:00Z","v":1044,"vw":353.478072},{"c":353.865,"h":354.0899,"l":353.53,"n":128,"o":353.74,"t":"2026-09-22T17:30:00Z","v":1480,"vw":353.800204},{"c":354.965,"h":354.99,"l":353.88,"n":387,"o":354.09,"t":"2026-09-22T17:45:00Z","v":3545,"vw":354.217857},{"c":354.916,"h":355.35,"l":354.49,"n":264,"o":354.81,"t":"2026-09-22T18:00:00Z","v":3174,"vw":354.844272},{"c":355.08,"h":355.19,"l":355.035,"n":179,"o":355.12,"t":"2026-09-22T18:15:00Z","v":1684,"vw":355.130682},{"c":354.23,"h":355,"l":354.125,"n":289,"o":355,"t":"2026-09-22T18:30:00Z","v":3266,"vw":354.525182},{"c":354.72,"h":354.72,"l":354.46,"n":89,"o":354.46,"t":"2026-09-22T18:45:00Z","v":1230,"vw":354.603236},{"c":354.75,"h":355.12,"l":354.32,"n":459,"o":355.12,"t":"2026-09-22T19:00:00Z","v":6749,"vw":354.632546},{"c":354.06,"h":355.16,"l":354.06,"n":699,"o":354.81,"t":"2026-09-22T19:15:00Z","v":10629,"vw":354.635645},{"c":354.07,"h":354.69,"l":353.95,"n":352,"o":354.05,"t":"2026-09-22T19:30:00Z","v":3125,"vw":354.245455},{"c":354.28,"h":354.85,"l":354.02,"n":1511,"o":354.105,"t":"2026-09-22T19:45:00Z","v":21339,"vw":354.333163},{"c":354.29,"h":354.33,"l":354.29,"n":29,"o":354.33,"t":"2026-09-22T20:00:00Z","v":73364,"vw":354.290054},{"c":354.225,"h":355.03,"l":352.1026,"n":76,"o":353.29,"t":"2026-09-23T13:30:00Z","v":2141,"vw":353.425435},{"c":353.51,"h":354.35,"l":351.71,"n":172,"o":352.705,"t":"2026-09-23T13:45:00Z","v":2584,"vw":353.072564},{"c":356.36,"h":356.7,"l":354.13,"n":215,"o":354.42,"t":"2026-09-23T14:00:00Z","v":2521,"vw":355.57623},{"c":356.97,"h":357.71,"l":356.25,"n":299,"o":356.85,"t":"2026-09-23T14:15:00Z","v":3679,"vw":356.966133},{"c":357.685,"h":359.02,"l":357.09,"n":441,"o":357.16,"t":"2026-09-23T14:30:00Z","v":13403,"vw":358.384435},{"c":360.2099,"h":360.2199,"l":356.4501,"n":305,"o":357.47,"t":"2026-09-23T14:45:00Z","v":5241,"vw":359.050006},{"c":360.4,"h":360.47,"l":359.1,"n":275,"o":359.5,"t":"2026-09-23T15:00:00Z","v":2994,"vw":359.754822},{"c":359.81,"h":360.91,"l":359.81,"n":179,"o":360.74,"t":"2026-09-23T15:15:00Z","v":1997,"vw":360.445916},{"c":359.92,"h":359.92,"l":359.4,"n":158,"o":359.5809,"t":"2026-09-23T15:30:00Z","v":1926,"vw":359.665077},{"c":359.7,"h":360.245,"l":359.45,"n":226,"o":360.245,"t":"2026-09-23T15:45:00Z","v":4089,"vw":359.687832},{"c":358.77,"h":359.59,"l":358.77,"n":195,"o":359.59,"t":"2026-09-23T16:00:00Z","v":2477,"vw":359.107874},{"c":358.65,"h":358.76,"l":358.16,"n":191,"o":358.76,"t":"2026-09-23T16:15:00Z","v":2122,"vw":358.449162},{"c":358.895,"h":359.11,"l":358.58,"n":116,"o":358.625,"t":"2026-09-23T16:30:00Z","v":2225,"vw":358.817698},{"c":359.35,"h":359.35,"l":358.63,"n":157,"o":358.8575,"t":"2026-09-23T16:45:00Z","v":1725,"vw":358.966928},{"c":359.42,"h":359.42,"l":358.62,"n":250,"o":359.14,"t":"2026-09-23T17:00:00Z","v":3319,"vw":359.003997},{"c":360.14,"h":360.15,"l":359.04,"n":213,"o":359.37,"t":"2026-09-23T17:15:00Z","v":2205,"vw":359.416406},{"c":359.085,"h":359.995,"l":358.755,"n":249,"o":359.995,"t":"2026-09-23T17:30:00Z","v":2147,"vw":359.082922},{"c":359.97,"h":360.135,"l":359.15,"n":226,"o":359.15,"t":"2026-09-23T17:45:00Z","v":1956,"vw":359.700894},{"c":359.7875,"h":359.92,"l":359.56,"n":314,"o":359.83,"t":"2026-09-23T18:00:00Z","v":4887,"vw":359.814929},{"c":359.87,"h":360.48,"l":359.54,"n":342,"o":359.79,"t":"2026-09-23T18:15:00Z","v":4970,"vw":360.099146},{"c":359.32,"h":359.69,"l":359.17,"n":150,"o":359.57,"t":"2026-09-23T18:30:00Z","v":2075,"vw":359.382049},{"c":359.74,"h":359.74,"l":358.89,"n":257,"o":359.07,"t":"2026-09-23T18:45:00Z","v":2825,"vw":359.200387},{"c":359.85,"h":359.86,"l":359.6,"n":168,"o":359.81,"t":"2026-09-23T19:00:00Z","v":1748,"vw":359.683977},{"c":358.19,"h":360.19,"l":357.96,"n":590,"o":359.98,"t":"2026-09-23T19:15:00Z","v":16125,"vw":358.749124},{"c":359.12,"h":359.275,"l":358.0302,"n":736,"o":358.195,"t":"2026-09-23T19:30:00Z","v":15030,"vw":358.355948},{"c":357.53,"h":359.41,"l":357.23,"n":1884,"o":359.22,"t":"2026-09-23T19:45:00Z","v":26661,"vw":357.753959},{"c":357.29,"h":357.29,"l":357.29,"n":30,"o":357.29,"t":"2026-09-23T20:00:00Z","v":28903,"vw":357.29},{"c":353.72,"h":355.33,"l":352.81,"n":105,"o":353.39,"t":"2026-09-24T13:30:00Z","v":3187,"vw":354.595235},{"c":354.56,"h":357.07,"l":353.5,"n":323,"o":353.51,"t":"2026-09-24T13:45:00Z","v":5365,"vw":355.639015},{"c":356.06,"h":356.57,"l":354.56,"n":107,"o":354.56,"t":"2026-09-24T14:00:00Z","v":1959,"vw":355.85829},{"c":355.86,"h":355.955,"l":355.52,"n":53,"o":355.52,"t":"2026-09-24T14:15:00Z","v":376,"vw":355.778333},{"c":355.75,"h":356.035,"l":354.835,"n":144,"o":355.995,"t":"2026-09-24T14:30:00Z","v":1941,"vw":355.489281},{"c":355.21,"h":355.78,"l":355.145,"n":109,"o":355.31,"t":"2026-09-24T14:45:00Z","v":1290,"vw":355.507773},{"c":355.27,"h":355.83,"l":355.21,"n":84,"o":355.83,"t":"2026-09-24T15:00:00Z","v":756,"vw":355.423786},{"c":355.165,"h":355.24,"l":354.875,"n":47,"o":355.24,"t":"2026-09-24T15:15:00Z","v":508,"vw":355.166481},{"c":355.03,"h":355.16,"l":354.82,"n":158,"o":355.16,"t":"2026-09-24T15:30:00Z","v":1261,"vw":355.010595},{"c":354.85,"h":355.22,"l":354.8,"n":77,"o":355.22,"t":"2026-09-24T15:45:00Z","v":1031,"vw":354.934167},{"c":354.54,"h":354.6,"l":353.91,"n":238,"o":354.6,"t":"2026-09-24T16:00:00Z","v":5205,"vw":354.274446},{"c":357.17,"h":357.29,"l":355.015,"n":328,"o":355.07,"t":"2026-09-24T16:15:00Z","v":6081,"vw":356.654934},{"c":357.96,"h":357.96,"l":356.15,"n":136,"o":356.15,"t":"2026-09-24T16:30:00Z","v":4748,"vw":356.920837},{"c":356.54,"h":357.33,"l":356.54,"n":99,"o":356.91,"t":"2026-09-24T16:45:00Z","v":1017,"vw":356.774876},{"c":355.93,"h":356.2,"l":355.66,"n":128,"o":355.94,"t":"2026-09-24T17:00:00Z","v":1423,"vw":355.992411},{"c":355.2,"h":355.83,"l":355.2,"n":78,"o":355.825,"t":"2026-09-24T17:15:00Z","v":1008,"vw":355.511171},{"c":354.535,"h":355.455,"l":354.49,"n":143,"o":355.455,"t":"2026-09-24T17:30:00Z","v":1698,"vw":354.839086},{"c":355.32,"h":355.63,"l":354.725,"n":120,"o":354.725,"t":"2026-09-24T17:45:00Z","v":4601,"vw":355.355667},{"c":355.1975,"h":355.59,"l":354.15,"n":182,"o":355.59,"t":"2026-09-24T18:00:00Z","v":1949,"vw":354.733939},{"c":356.55,"h":356.55,"l":355.2,"n":92,"o":355.36,"t":"2026-09-24T18:15:00Z","v":1031,"vw":355.820811},{"c":355.625,"h":356.5225,"l":354.91,"n":382,"o":356.5225,"t":"2026-09-24T18:30:00Z","v":5890,"vw":355.351112},{"c":355.55,"h":356.285,"l":355.535,"n":208,"o":355.625,"t":"2026-09-24T18:45:00Z","v":8157,"vw":355.912122},{"c":354.93,"h":355.45,"l":354.76,"n":116,"o":355.45,"t":"2026-09-24T19:00:00Z","v":1337,"vw":355.028706},{"c":354.8,"h":354.88,"l":353.99,"n":270,"o":354.88,"t":"2026-09-24T19:15:00Z","v":2727,"vw":354.54564},{"c":355.36,"h":355.44,"l":354.82,"n":202,"o":354.82,"t":"2026-09-24T19:30:00Z","v":2501,"vw":355.188035},{"c":354.34,"h":355.09,"l":354.24,"n":1296,"o":355.07,"t":"2026-09-24T19:45:00Z","v":20603,"vw":354.554296},{"c":354.4,"h":354.4,"l":354.4,"n":30,"o":354.4,"t":"2026-09-24T20:00:00Z","v":26731,"vw":354.4},{"c":356.5,"h":356.5,"l":355.2,"n":49,"o":355.2,"t":"2026-09-25T13:30:00Z","v":1891,"vw":355.29091},{"c":357.58,"h":357.58,"l":356.36,"n":57,"o":356.36,"t":"2026-09-25T13:45:00Z","v":361,"vw":357.214206},{"c":356.855,"h":357.89,"l":355.88,"n":166,"o":357.28,"t":"2026-09-25T14:00:00Z","v":1671,"vw":356.813004},{"c":357.705,"h":357.88,"l":357.7,"n":41,"o":357.88,"t":"2026-09-25T14:15:00Z","v":439,"vw":357.7645},{"c":358.09,"h":358.09,"l":357.08,"n":32,"o":357.08,"t":"2026-09-25T14:30:00Z","v":278,"vw":357.416667},{"c":358.07,"h":358.28,"l":357.68,"n":358,"o":357.89,"t":"2026-09-25T14:45:00Z","v":2827,"vw":357.896538},{"c":357.4,"h":358.81,"l":357.4,"n":523,"o":357.93,"t":"2026-09-25T15:00:00Z","v":4983,"vw":357.984328},{"c":356.92,"h":357.36,"l":356.92,"n":192,"o":357.34,"t":"2026-09-25T15:15:00Z","v":2003,"vw":357.208277},{"c":356.92,"h":357.63,"l":356.92,"n":113,"o":357.22,"t":"2026-09-25T15:30:00Z","v":1518,"vw":357.330742},{"c":358.28,"h":358.28,"l":356.63,"n":172,"o":356.87,"t":"2026-09-25T15:45:00Z","v":2126,"vw":357.303142},{"c":360.1,"h":360.36,"l":359.34,"n":162,"o":359.34,"t":"2026-09-25T16:00:00Z","v":2994,"vw":360.124882},{"c":359.92,"h":360.18,"l":359.26,"n":140,"o":360.18,"t":"2026-09-25T16:15:00Z","v":1663,"vw":359.826183},{"c":359.68,"h":360.31,"l":359.34,"n":245,"o":360.19,"t":"2026-09-25T16:30:00Z","v":2308,"vw":359.872406},{"c":358.85,"h":359.725,"l":358.85,"n":163,"o":359.705,"t":"2026-09-25T16:45:00Z","v":1632,"vw":359.301851},{"c":359.02,"h":359.18,"l":358.74,"n":76,"o":358.74,"t":"2026-09-25T17:00:00Z","v":781,"vw":358.965655},{"c":359.58,"h":360.12,"l":358.38,"n":493,"o":358.95,"t":"2026-09-25T17:15:00Z","v":7834,"vw":359.483909},{"c":359.305,"h":359.44,"l":358.69,"n":330,"o":359.44,"t":"2026-09-25T17:30:00Z","v":4561,"vw":359.215175},{"c":358.555,"h":359.335,"l":358.505,"n":204,"o":359.335,"t":"2026-09-25T17:45:00Z","v":3728,"vw":358.923808},{"c":358.35,"h":358.35,"l":357.72,"n":208,"o":358.21,"t":"2026-09-25T18:00:00Z","v":2196,"vw":357.984791},{"c":357.97,"h":358.33,"l":357.97,"n":129,"o":358.315,"t":"2026-09-25T18:15:00Z","v":1477,"vw":358.106997},{"c":357.76,"h":358.005,"l":357.66,"n":224,"o":358.005,"t":"2026-09-25T18:30:00Z","v":2312,"vw":357.859175},{"c":357.54,"h":357.68,"l":357.39,"n":248,"o":357.68,"t":"2026-09-25T18:45:00Z","v":2931,"vw":357.547197},{"c":358.24,"h":358.24,"l":356.925,"n":218,"o":357.6,"t":"2026-09-25T19:00:00Z","v":2284,"vw":357.285859},{"c":358.16,"h":358.61,"l":358.14,"n":219,"o":358.38,"t":"2026-09-25T19:15:00Z","v":3495,"vw":358.326342},{"c":358.7,"h":358.84,"l":357.91,"n":278,"o":357.99,"t":"2026-09-25T19:30:00Z","v":5108,"vw":358.260022},{"c":358.04,"h":359.2,"l":357.78,"n":1387,"o":358.71,"t":"2026-09-25T19:45:00Z","v":23971,"vw":358.359378},{"c":357.79,"h":358.07,"l":357.79,"n":36,"o":358.07,"t":"2026-09-25T20:00:00Z","v":64118,"vw":357.791001},{"c":359.01,"h":359.01,"l":358,"n":18,"o":358,"t":"2026-09-25T21:45:00Z","v":332,"vw":358.2525},{"c":358.24,"h":360.34,"l":356.04,"n":174,"o":356.04,"t":"2026-09-28T13:30:00Z","v":2234,"vw":357.038956},{"c":358.145,"h":358.6,"l":358.1,"n":128,"o":358.5151,"t":"2026-09-28T13:45:00Z","v":2242,"vw":358.362862},{"c":357.81,"h":359.1699,"l":357.625,"n":121,"o":358.145,"t":"2026-09-28T14:00:00Z","v":1329,"vw":358.031077},{"c":358.5601,"h":359.455,"l":357.725,"n":239,"o":358.8599,"t":"2026-09-28T14:15:00Z","v":2436,"vw":358.570074},{"c":358.14,"h":359.46,"l":358.035,"n":120,"o":359.46,"t":"2026-09-28T14:30:00Z","v":1768,"vw":358.670475},{"c":357.0775,"h":358.265,"l":356.99,"n":150,"o":358.25,"t":"2026-09-28T14:45:00Z","v":1537,"vw":357.364575},{"c":355.83,"h":356.895,"l":355.83,"n":457,"o":356.79,"t":"2026-09-28T15:00:00Z","v":4695,"vw":356.591723},{"c":355.84,"h":355.955,"l":355.54,"n":205,"o":355.865,"t":"2026-09-28T15:15:00Z","v":2142,"vw":355.727349},{"c":355.94,"h":356.6575,"l":355.92,"n":175,"o":355.92,"t":"2026-09-28T15:30:00Z","v":1837,"vw":356.191099},{"c":355.1756,"h":356.02,"l":355.12,"n":56,"o":356.02,"t":"2026-09-28T15:45:00Z","v":602,"vw":355.43508},{"c":355.84,"h":355.845,"l":355.265,"n":198,"o":355.31,"t":"2026-09-28T16:00:00Z","v":1988,"vw":355.667326},{"c":358.53,"h":359.58,"l":355.98,"n":428,"o":355.98,"t":"2026-09-28T16:15:00Z","v":5160,"vw":357.578848},{"c":356.7925,"h":358.52,"l":356.7375,"n":244,"o":358.52,"t":"2026-09-28T16:30:00Z","v":3527,"vw":357.707034},{"c":355.91,"h":357.13,"l":355.91,"n":126,"o":357.13,"t":"2026-09-28T16:45:00Z","v":1371,"vw":356.281981},{"c":358.33,"h":358.95,"l":355.945,"n":234,"o":355.945,"t":"2026-09-28T17:00:00Z","v":3235,"vw":357.177052},{"c":357.085,"h":357.92,"l":357.085,"n":101,"o":357.83,"t":"2026-09-28T17:15:00Z","v":1226,"vw":357.667636},{"c":357.125,"h":357.67,"l":356.71,"n":228,"o":357.19,"t":"2026-09-28T17:30:00Z","v":2834,"vw":357.215187},{"c":357.82,"h":357.91,"l":357.35,"n":187,"o":357.43,"t":"2026-09-28T17:45:00Z","v":3330,"vw":357.602661},{"c":359.16,"h":359.16,"l":357.55,"n":142,"o":357.825,"t":"2026-09-28T18:00:00Z","v":2560,"vw":358.152778},{"c":358.625,"h":359.11,"l":358.45,"n":130,"o":358.91,"t":"2026-09-28T18:15:00Z","v":2352,"vw":358.784461},{"c":358.77,"h":358.96,"l":358.43,"n":140,"o":358.43,"t":"2026-09-28T18:30:00Z","v":1648,"vw":358.737338},{"c":358.45,"h":358.64,"l":358.23,"n":131,"o":358.6,"t":"2026-09-28T18:45:00Z","v":1993,"vw":358.465008},{"c":357.66,"h":358.53,"l":357.66,"n":144,"o":358.53,"t":"2026-09-28T19:00:00Z","v":1970,"vw":357.967107},{"c":358.73,"h":358.73,"l":357.28,"n":427,"o":357.49,"t":"2026-09-28T19:15:00Z","v":5549,"vw":357.970993},{"c":358.98,"h":359.18,"l":358.44,"n":391,"o":358.75,"t":"2026-09-28T19:30:00Z","v":5658,"vw":358.793861},{"c":358.03,"h":359.26,"l":358,"n":1336,"o":358.98,"t":"2026-09-28T19:45:00Z","v":19440,"vw":358.612409},{"c":358.01,"h":358.078,"l":358.01,"n":28,"o":358.078,"t":"2026-09-28T20:00:00Z","v":24617,"vw":358.010116},{"c":361.5,"h":361.5,"l":357.87,"n":61,"o":357.87,"t":"2026-09-29T13:30:00Z","v":2028,"vw":358.363326},{"c":356.305,"h":360,"l":356.065,"n":154,"o":360,"t":"2026-09-29T13:45:00Z","v":3991,"vw":357.350966},{"c":356.59,"h":357.94,"l":356.285,"n":126,"o":357.8575,"t":"2026-09-29T14:00:00Z","v":1736,"vw":357.012219},{"c":356.62,"h":357.27,"l":356.31,"n":286,"o":356.96,"t":"2026-09-29T14:15:00Z","v":5314,"vw":356.904258},{"c":355.685,"h":356.35,"l":355.685,"n":51,"o":355.91,"t":"2026-09-29T14:30:00Z","v":631,"vw":355.912731},{"c":356.88,"h":357.23,"l":356.46,"n":81,"o":356.46,"t":"2026-09-29T14:45:00Z","v":949,"vw":356.711709},{"c":356.82,"h":357.4199,"l":356.18,"n":108,"o":356.795,"t":"2026-09-29T15:00:00Z","v":4243,"vw":356.66852},{"c":357.585,"h":357.62,"l":357.02,"n":256,"o":357.06,"t":"2026-09-29T15:15:00Z","v":3322,"vw":357.24029},{"c":357.61,"h":358.025,"l":357.02,"n":328,"o":357.2,"t":"2026-09-29T15:30:00Z","v":4349,"vw":357.318257},{"c":357.975,"h":358.33,"l":357.56,"n":190,"o":357.91,"t":"2026-09-29T15:45:00Z","v":2642,"vw":357.89396},{"c":358.258,"h":358.46,"l":357.64,"n":274,"o":357.99,"t":"2026-09-29T16:00:00Z","v":3002,"vw":358.196697},{"c":358.435,"h":358.9,"l":357.99,"n":220,"o":357.99,"t":"2026-09-29T16:15:00Z","v":2329,"vw":358.510658},{"c":357.815,"h":358.79,"l":357.815,"n":207,"o":358.79,"t":"2026-09-29T16:30:00Z","v":4087,"vw":358.233438},{"c":357.95,"h":357.95,"l":357.58,"n":72,"o":357.58,"t":"2026-09-29T16:45:00Z","v":760,"vw":357.85837},{"c":357.63,"h":358.08,"l":357.63,"n":107,"o":358.08,"t":"2026-09-29T17:00:00Z","v":904,"vw":357.833961},{"c":358.175,"h":358.26,"l":357.92,"n":92,"o":357.92,"t":"2026-09-29T17:15:00Z","v":992,"vw":358.149617},{"c":358.0875,"h":358.34,"l":357.59,"n":304,"o":357.63,"t":"2026-09-29T17:30:00Z","v":6722,"vw":357.872612},{"c":357.31,"h":358.5025,"l":357.25,"n":280,"o":358.28,"t":"2026-09-29T17:45:00Z","v":3362,"vw":357.741674},{"c":357.12,"h":358.11,"l":357.12,"n":247,"o":357.195,"t":"2026-09-29T18:00:00Z","v":2597,"vw":357.552742},{"c":357.64,"h":357.71,"l":357.32,"n":88,"o":357.35,"t":"2026-09-29T18:15:00Z","v":969,"vw":357.60152},{"c":358.2,"h":358.79,"l":357.5825,"n":167,"o":357.5825,"t":"2026-09-29T18:30:00Z","v":2072,"vw":358.084894},{"c":357.955,"h":358.25,"l":357.72,"n":43,"o":358.25,"t":"2026-09-29T18:45:00Z","v":856,"vw":358.128767},{"c":358,"h":358.42,"l":357.9,"n":154,"o":358.14,"t":"2026-09-29T19:00:00Z","v":1799,"vw":358.259196},{"c":358.18,"h":358.18,"l":357.5401,"n":416,"o":358.16,"t":"2026-09-29T19:15:00Z","v":4196,"vw":357.811878},{"c":358.51,"h":358.66,"l":358.15,"n":421,"o":358.17,"t":"2026-09-29T19:30:00Z","v":4461,"vw":358.379872},{"c":357.7,"h":358.67,"l":357.665,"n":1434,"o":358.66,"t":"2026-09-29T19:45:00Z","v":19095,"vw":358.20575},{"c":357.69,"h":357.69,"l":357.69,"n":30,"o":357.69,"t":"2026-09-29T20:00:00Z","v":22365,"vw":357.69},{"c":358.99,"h":358.99,"l":357.6585,"n":52,"o":358.12,"t":"2026-09-30T13:30:00Z","v":1191,"vw":357.991366},{"c":356.855,"h":357.8875,"l":356.47,"n":91,"o":357.4,"t":"2026-09-30T13:45:00Z","v":1330,"vw":357.361786},{"c":356.645,"h":356.99,"l":356.21,"n":193,"o":356.95,"t":"2026-09-30T14:00:00Z","v":2359,"vw":356.858401},{"c":356.595,"h":357.65,"l":355.9101,"n":209,"o":357.4,"t":"2026-09-30T14:15:00Z","v":2452,"vw":356.817005},{"c":357.4,"h":357.5,"l":356.39,"n":171,"o":356.485,"t":"2026-09-30T14:30:00Z","v":3282,"vw":356.64828},{"c":357.83,"h":357.84,"l":357.11,"n":54,"o":357.41,"t":"2026-09-30T14:45:00Z","v":687,"vw":357.556277},{"c":357.645,"h":358.23,"l":357.645,"n":38,"o":358.23,"t":"2026-09-30T15:00:00Z","v":233,"vw":357.9375},{"c":358.12,"h":358.75,"l":357.21,"n":234,"o":358.54,"t":"2026-09-30T15:15:00Z","v":2395,"vw":358.198333},{"c":357.04,"h":358.19,"l":357.04,"n":124,"o":358.19,"t":"2026-09-30T15:30:00Z","v":1014,"vw":357.86103},{"c":356.8,"h":357.015,"l":356.8,"n":26,"o":357.015,"t":"2026-09-30T15:45:00Z","v":421,"vw":356.973111},{"c":357.05,"h":357.54,"l":357.05,"n":86,"o":357.36,"t":"2026-09-30T16:00:00Z","v":1019,"vw":357.264912},{"c":357.6225,"h":357.805,"l":357.05,"n":133,"o":357.05,"t":"2026-09-30T16:15:00Z","v":1367,"vw":357.437084},{"c":357.82,"h":358.1499,"l":357.15,"n":101,"o":357.68,"t":"2026-09-30T16:30:00Z","v":1334,"vw":357.59926},{"c":358.1,"h":358.19,"l":357.46,"n":150,"o":357.825,"t":"2026-09-30T16:45:00Z","v":1860,"vw":357.741304},{"c":358.4,"h":358.4075,"l":358,"n":76,"o":358.155,"t":"2026-09-30T17:00:00Z","v":1178,"vw":358.170586},{"c":358.03,"h":358.52,"l":357.8,"n":166,"o":358.4,"t":"2026-09-30T17:15:00Z","v":2609,"vw":358.044378},{"c":358.29,"h":358.34,"l":357.85,"n":135,"o":358.025,"t":"2026-09-30T17:30:00Z","v":1840,"vw":358.153413},{"c":358.37,"h":358.385,"l":358.05,"n":113,"o":358.385,"t":"2026-09-30T17:45:00Z","v":1889,"vw":358.149553},{"c":357.17,"h":358.2,"l":356.785,"n":192,"o":358.11,"t":"2026-09-30T18:00:00Z","v":3037,"vw":357.620437},{"c":356.795,"h":357.6,"l":356.56,"n":157,"o":357.6,"t":"2026-09-30T18:15:00Z","v":2160,"vw":357.036439},{"c":357.205,"h":357.775,"l":356.67,"n":229,"o":357.0181,"t":"2026-09-30T18:30:00Z","v":3193,"vw":357.187599},{"c":356.92,"h":357.43,"l":356.655,"n":211,"o":357.43,"t":"2026-09-30T18:45:00Z","v":2061,"vw":357.014282},{"c":356.81,"h":356.94,"l":356.49,"n":138,"o":356.55,"t":"2026-09-30T19:00:00Z","v":1887,"vw":356.667465},{"c":356.7,"h":357.26,"l":356.48,"n":369,"o":356.94,"t":"2026-09-30T19:15:00Z","v":4353,"vw":356.767548},{"c":357.18,"h":357.38,"l":356.15,"n":540,"o":356.78,"t":"2026-09-30T19:30:00Z","v":6241,"vw":356.86743},{"c":354.08,"h":358.16,"l":354.08,"n":1752,"o":357.355,"t":"2026-09-30T19:45:00Z","v":30358,"vw":355.605505},{"c":354.18,"h":354.49,"l":354.18,"n":52,"o":354.49,"t":"2026-09-30T20:00:00Z","v":69235,"vw":354.180335},{"c":351.4825,"h":354.3297,"l":351.25,"n":121,"o":353.31,"t":"2026-10-01T13:30:00Z","v":5711,"vw":353.765124},{"c":352.68,"h":353.58,"l":351.4875,"n":105,"o":352.41,"t":"2026-10-01T13:45:00Z","v":1144,"vw":352.634787},{"c":350.065,"h":352.68,"l":350.065,"n":185,"o":352.66,"t":"2026-10-01T14:00:00Z","v":1927,"vw":350.643281},{"c":351.965,"h":352.745,"l":351.111,"n":133,"o":351.52,"t":"2026-10-01T14:15:00Z","v":1638,"vw":352.179716},{"c":351.71,"h":352.85,"l":351.68,"n":290,"o":352.49,"t":"2026-10-01T14:30:00Z","v":3313,"vw":352.255695},{"c":351.735,"h":353.1,"l":351.025,"n":116,"o":352.93,"t":"2026-10-01T14:45:00Z","v":1994,"vw":351.813085},{"c":351.09,"h":351.695,"l":350.2125,"n":208,"o":351.695,"t":"2026-10-01T15:00:00Z","v":2269,"vw":351.024214},{"c":352.09,"h":352.09,"l":351.38,"n":85,"o":351.38,"t":"2026-10-01T15:15:00Z","v":1057,"vw":351.879167},{"c":353.19,"h":353.3068,"l":351.35,"n":166,"o":351.48,"t":"2026-10-01T15:30:00Z","v":1489,"vw":352.438257},{"c":352.65,"h":353.55,"l":351.66,"n":160,"o":352.795,"t":"2026-10-01T15:45:00Z","v":2465,"vw":352.713145},{"c":354.31,"h":354.45,"l":353.5,"n":83,"o":353.76,"t":"2026-10-01T16:00:00Z","v":1402,"vw":354.000145},{"c":353.62,"h":354.04,"l":353.06,"n":107,"o":354.04,"t":"2026-10-01T16:15:00Z","v":3048,"vw":353.4114},{"c":354.07,"h":354.96,"l":353.3701,"n":113,"o":353.59,"t":"2026-10-01T16:30:00Z","v":4935,"vw":354.708753},{"c":353.3823,"h":354.53,"l":353.3823,"n":119,"o":354.53,"t":"2026-10-01T16:45:00Z","v":1516,"vw":353.886218},{"c":353.81,"h":354.72,"l":353.58,"n":142,"o":353.92,"t":"2026-10-01T17:00:00Z","v":1863,"vw":354.07972},{"c":354.52,"h":354.52,"l":353.14,"n":115,"o":353.14,"t":"2026-10-01T17:15:00Z","v":1242,"vw":353.877531},{"c":355.51,"h":355.815,"l":354.52,"n":133,"o":354.52,"t":"2026-10-01T17:30:00Z","v":1786,"vw":354.907183},{"c":353.32,"h":355.58,"l":353.32,"n":224,"o":355.58,"t":"2026-10-01T17:45:00Z","v":2696,"vw":354.323633},{"c":354.19,"h":354.19,"l":352.7901,"n":192,"o":353.31,"t":"2026-10-01T18:00:00Z","v":1899,"vw":353.518228},{"c":354.1695,"h":355.1854,"l":354.04,"n":135,"o":354.22,"t":"2026-10-01T18:15:00Z","v":1642,"vw":354.506858},{"c":354.83,"h":356.1,"l":354.26,"n":172,"o":354.26,"t":"2026-10-01T18:30:00Z","v":2338,"vw":354.854401},{"c":358.3,"h":358.3,"l":354.89,"n":492,"o":354.98,"t":"2026-10-01T18:45:00Z","v":6335,"vw":356.359769},{"c":357.98,"h":358.29,"l":357.42,"n":261,"o":357.455,"t":"2026-10-01T19:00:00Z","v":2803,"vw":357.736969},{"c":358.69,"h":358.89,"l":357.27,"n":668,"o":357.75,"t":"2026-10-01T19:15:00Z","v":8537,"vw":357.947968},{"c":359.47,"h":359.73,"l":357.93,"n":865,"o":358.69,"t":"2026-10-01T19:30:00Z","v":10262,"vw":358.845649},{"c":359.92,"h":361.39,"l":359.28,"n":3303,"o":359.72,"t":"2026-10-01T19:45:00Z","v":61530,"vw":360.293858},{"c":359.49,"h":359.49,"l":359.49,"n":49,"o":359.49,"t":"2026-10-01T20:00:00Z","v":66817,"vw":359.49},{"c":360,"h":360,"l":360,"n":2,"o":360,"t":"2026-10-01T20:30:00Z","v":200,"vw":360},{"c":360,"h":360,"l":360,"n":2,"o":360,"t":"2026-10-01T20:45:00Z","v":100,"vw":360},{"c":365.36,"h":365.39,"l":362.75,"n":106,"o":362.86,"t":"2026-10-02T13:30:00Z","v":3388,"vw":363.43393},{"c":363.66,"h":366.47,"l":363.66,"n":243,"o":365.01,"t":"2026-10-02T13:45:00Z","v":4536,"vw":365.485957},{"c":363.26,"h":364.81,"l":362.2,"n":301,"o":362.58,"t":"2026-10-02T14:00:00Z","v":3852,"vw":363.27006},{"c":362.855,"h":362.94,"l":362.31,"n":116,"o":362.71,"t":"2026-10-02T14:15:00Z","v":3285,"vw":362.445316},{"c":364.46,"h":364.46,"l":362.15,"n":263,"o":362.26,"t":"2026-10-02T14:30:00Z","v":3261,"vw":363.44512},{"c":365.445,"h":365.6,"l":364.29,"n":344,"o":364.51,"t":"2026-10-02T14:45:00Z","v":4873,"vw":364.774941},{"c":365.72,"h":365.86,"l":364.79,"n":369,"o":365.45,"t":"2026-10-02T15:00:00Z","v":4735,"vw":365.362088},{"c":367.67,"h":367.67,"l":364.88,"n":455,"o":365.73,"t":"2026-10-02T15:15:00Z","v":4369,"vw":366.111427},{"c":367.96,"h":367.96,"l":367.09,"n":232,"o":367.6,"t":"2026-10-02T15:30:00Z","v":2886,"vw":367.515323},{"c":367.94,"h":368.16,"l":367.65,"n":287,"o":367.815,"t":"2026-10-02T15:45:00Z","v":2713,"vw":367.944604},{"c":365.76,"h":367.7595,"l":365.66,"n":371,"o":367.74,"t":"2026-10-02T16:00:00Z","v":7285,"vw":366.449016},{"c":363.055,"h":365.86,"l":362.49,"n":408,"o":365.67,"t":"2026-10-02T16:15:00Z","v":6980,"vw":364.690393},{"c":364.225,"h":364.67,"l":363.77,"n":247,"o":363.77,"t":"2026-10-02T16:30:00Z","v":3182,"vw":364.155977},{"c":363.655,"h":364.7,"l":363.12,"n":606,"o":364.69,"t":"2026-10-02T16:45:00Z","v":12542,"vw":363.717686},{"c":363.56,"h":363.9,"l":363.3,"n":499,"o":363.31,"t":"2026-10-02T17:00:00Z","v":11034,"vw":363.550272},{"c":363.57,"h":363.99,"l":363.31,"n":260,"o":363.6,"t":"2026-10-02T17:15:00Z","v":2206,"vw":363.667078},{"c":364.145,"h":364.4,"l":363.57,"n":308,"o":363.57,"t":"2026-10-02T17:30:00Z","v":3737,"vw":364.127177},{"c":364.45,"h":364.45,"l":363.7,"n":124,"o":364.075,"t":"2026-10-02T17:45:00Z","v":1758,"vw":364.09825},{"c":364.75,"h":364.75,"l":364.08,"n":208,"o":364.29,"t":"2026-10-02T18:00:00Z","v":2333,"vw":364.422592},{"c":364.5,"h":364.89,"l":364.405,"n":154,"o":364.89,"t":"2026-10-02T18:15:00Z","v":1510,"vw":364.5383},{"c":364.305,"h":364.515,"l":364.159,"n":310,"o":364.515,"t":"2026-10-02T18:30:00Z","v":3484,"vw":364.358655},{"c":364.5,"h":364.56,"l":364.12,"n":324,"o":364.29,"t":"2026-10-02T18:45:00Z","v":3605,"vw":364.311895},{"c":364.525,"h":364.67,"l":364.31,"n":527,"o":364.32,"t":"2026-10-02T19:00:00Z","v":6696,"vw":364.489716},{"c":364.5,"h":364.57,"l":364.14,"n":623,"o":364.35,"t":"2026-10-02T19:15:00Z","v":11987,"vw":364.466882},{"c":365.375,"h":365.54,"l":364.495,"n":1070,"o":364.5,"t":"2026-10-02T19:30:00Z","v":13831,"vw":364.787394},{"c":363,"h":365.465,"l":362.67,"n":1947,"o":365.245,"t":"2026-10-02T19:45:00Z","v":30070,"vw":363.673154},{"c":363.07,"h":363.07,"l":362.68,"n":62,"o":362.68,"t":"2026-10-02T20:00:00Z","v":61818,"vw":363.069542},{"c":361,"h":366.68,"l":360.12,"n":182,"o":363,"t":"2026-10-05T13:30:00Z","v":3818,"vw":362.232084},{"c":363.27,"h":364.55,"l":361.17,"n":220,"o":364.55,"t":"2026-10-05T13:45:00Z","v":9377,"vw":363.7457},{"c":365.27,"h":365.27,"l":363.43,"n":209,"o":363.43,"t":"2026-10-05T14:00:00Z","v":2653,"vw":363.938101},{"c":366.64,"h":367.93,"l":365.375,"n":187,"o":365.375,"t":"2026-10-05T14:15:00Z","v":2980,"vw":366.581616},{"c":366.2364,"h":367,"l":365.8,"n":233,"o":366.99,"t":"2026-10-05T14:30:00Z","v":2344,"vw":366.293909},{"c":367.42,"h":367.42,"l":366.18,"n":168,"o":366.675,"t":"2026-10-05T14:45:00Z","v":1753,"vw":366.918858},{"c":366.25,"h":367.41,"l":366.25,"n":170,"o":367.19,"t":"2026-10-05T15:00:00Z","v":1801,"vw":366.969403},{"c":366.43,"h":366.8,"l":365.95,"n":213,"o":366.46,"t":"2026-10-05T15:15:00Z","v":2062,"vw":366.344349},{"c":365.67,"h":366.2601,"l":365.67,"n":194,"o":365.89,"t":"2026-10-05T15:30:00Z","v":2575,"vw":365.913944},{"c":366.79,"h":366.79,"l":365.78,"n":250,"o":366.06,"t":"2026-10-05T15:45:00Z","v":3091,"vw":366.520095},{"c":367.52,"h":367.52,"l":366.62,"n":127,"o":366.95,"t":"2026-10-05T16:00:00Z","v":1491,"vw":367.016475},{"c":367.53,"h":367.67,"l":366.91,"n":277,"o":367.19,"t":"2026-10-05T16:15:00Z","v":3775,"vw":367.273515},{"c":368.11,"h":368.859,"l":367.18,"n":354,"o":367.66,"t":"2026-10-05T16:30:00Z","v":5327,"vw":367.682797},{"c":367.73,"h":368.859,"l":367.685,"n":86,"o":368.859,"t":"2026-10-05T16:45:00Z","v":1408,"vw":367.988848},{"c":367.5,"h":367.915,"l":367.29,"n":66,"o":367.5,"t":"2026-10-05T17:00:00Z","v":498,"vw":367.548333},{"c":367.66,"h":367.71,"l":367.23,"n":262,"o":367.49,"t":"2026-10-05T17:15:00Z","v":2694,"vw":367.500815},{"c":367.64,"h":367.94,"l":367.29,"n":200,"o":367.93,"t":"2026-10-05T17:30:00Z","v":2269,"vw":367.643922},{"c":368.205,"h":368.24,"l":367.7,"n":221,"o":367.95,"t":"2026-10-05T17:45:00Z","v":2251,"vw":367.993571},{"c":368.74,"h":368.7707,"l":367.95,"n":185,"o":368.56,"t":"2026-10-05T18:00:00Z","v":2027,"vw":368.4101},{"c":368.31,"h":368.9,"l":368.16,"n":262,"o":368.74,"t":"2026-10-05T18:15:00Z","v":3224,"vw":368.641404},{"c":367.92,"h":368.6,"l":367.92,"n":250,"o":368.6,"t":"2026-10-05T18:30:00Z","v":2928,"vw":368.217869},{"c":367.19,"h":367.96,"l":367.01,"n":201,"o":367.955,"t":"2026-10-05T18:45:00Z","v":2088,"vw":367.437577},{"c":368.275,"h":368.28,"l":366.555,"n":383,"o":367.335,"t":"2026-10-05T19:00:00Z","v":5158,"vw":367.671515},{"c":368.4,"h":368.725,"l":367.855,"n":374,"o":368.17,"t":"2026-10-05T19:15:00Z","v":6421,"vw":368.236693},{"c":367.62,"h":368.36,"l":367.58,"n":501,"o":368.36,"t":"2026-10-05T19:30:00Z","v":5689,"vw":367.808277},{"c":363.03,"h":367.64,"l":362.86,"n":2090,"o":367.62,"t":"2026-10-05T19:45:00Z","v":41151,"vw":364.210089},{"c":362.75,"h":362.75,"l":362.75,"n":44,"o":362.75,"t":"2026-10-05T20:00:00Z","v":81726,"vw":362.75},{"c":365.5,"h":366.15,"l":364.575,"n":45,"o":365.3,"t":"2026-10-06T13:30:00Z","v":2122,"vw":365.321469},{"c":365.19,"h":366.01,"l":365.105,"n":170,"o":366.01,"t":"2026-10-06T13:45:00Z","v":1998,"vw":365.582017},{"c":366.19,"h":366.19,"l":365,"n":273,"o":365.54,"t":"2026-10-06T14:00:00Z","v":3813,"vw":365.651353},{"c":364.59,"h":365.75,"l":363.205,"n":208,"o":365.28,"t":"2026-10-06T14:15:00Z","v":8236,"vw":365.114762},{"c":364.44,"h":365.4,"l":363.95,"n":177,"o":364.7525,"t":"2026-10-06T14:30:00Z","v":3990,"vw":364.860787},{"c":364.6999,"h":364.6999,"l":363.58,"n":125,"o":363.605,"t":"2026-10-06T15:00:00Z","v":1360,"vw":364.177687},{"c":365.42,"h":365.42,"l":364.83,"n":299,"o":365.34,"t":"2026-10-06T15:15:00Z","v":13170,"vw":364.98212},{"c":364.92,"h":365.25,"l":364.7,"n":185,"o":365.07,"t":"2026-10-06T15:30:00Z","v":3061,"vw":364.923769},{"c":364.8,"h":364.855,"l":364.8,"n":31,"o":364.855,"t":"2026-10-06T15:45:00Z","v":1282,"vw":364.848261},{"c":363.47,"h":364.34,"l":363.07,"n":223,"o":364.34,"t":"2026-10-06T16:00:00Z","v":4027,"vw":363.694939},{"c":363.8,"h":363.8,"l":363.04,"n":334,"o":363.54,"t":"2026-10-06T16:15:00Z","v":5580,"vw":363.537274},{"c":362.975,"h":363.55,"l":362.8404,"n":141,"o":362.8404,"t":"2026-10-06T16:30:00Z","v":2092,"vw":362.982351},{"c":362.95,"h":362.975,"l":362.95,"n":18,"o":362.975,"t":"2026-10-06T16:45:00Z","v":315,"vw":362.957056},{"c":363.74,"h":363.74,"l":362.65,"n":247,"o":362.93,"t":"2026-10-06T17:00:00Z","v":2781,"vw":363.007322},{"c":363.8,"h":363.8,"l":363.8,"n":30,"o":363.8,"t":"2026-10-06T17:15:00Z","v":177,"vw":363.8},{"c":363.07,"h":363.58,"l":363.07,"n":157,"o":363.58,"t":"2026-10-06T17:30:00Z","v":2375,"vw":363.48416},{"c":362.3801,"h":362.96,"l":362.3801,"n":64,"o":362.465,"t":"2026-10-06T17:45:00Z","v":1695,"vw":362.657366},{"c":362.635,"h":362.67,"l":362.381,"n":39,"o":362.67,"t":"2026-10-06T18:00:00Z","v":466,"vw":362.580188},{"c":362.225,"h":362.75,"l":361.98,"n":161,"o":362.51,"t":"2026-10-06T18:15:00Z","v":1848,"vw":362.402835},{"c":362.27,"h":362.27,"l":361.85,"n":176,"o":362.04,"t":"2026-10-06T18:30:00Z","v":2637,"vw":362.02485},{"c":362.03,"h":362.375,"l":361.95,"n":167,"o":362.27,"t":"2026-10-06T18:45:00Z","v":2054,"vw":362.120255},{"c":362.185,"h":362.64,"l":362.175,"n":93,"o":362.175,"t":"2026-10-06T19:00:00Z","v":1560,"vw":362.318044},{"c":361.445,"h":362.53,"l":361.41,"n":540,"o":362.53,"t":"2026-10-06T19:15:00Z","v":6503,"vw":361.841009},{"c":361.45,"h":361.995,"l":360.871,"n":424,"o":361.445,"t":"2026-10-06T19:30:00Z","v":5562,"vw":361.458741},{"c":362.46,"h":362.66,"l":360.58,"n":1483,"o":361.15,"t":"2026-10-06T19:45:00Z","v":25655,"vw":362.026193},{"c":362.45,"h":362.45,"l":362.45,"n":28,"o":362.45,"t":"2026-10-06T20:00:00Z","v":33616,"vw":362.45},{"c":358.01,"h":360.12,"l":358.01,"n":163,"o":358.6,"t":"2026-10-07T13:30:00Z","v":5547,"vw":358.775324},{"c":354.645,"h":357.44,"l":354.645,"n":138,"o":357.44,"t":"2026-10-07T13:45:00Z","v":3862,"vw":356.224174},{"c":354.88,"h":354.915,"l":353.77,"n":89,"o":354.545,"t":"2026-10-07T14:00:00Z","v":1642,"vw":354.576936},{"c":353.66,"h":354.88,"l":353.225,"n":236,"o":354.88,"t":"2026-10-07T14:15:00Z","v":3594,"vw":354.041922},{"c":350.6,"h":353.74,"l":350.6,"n":187,"o":353.74,"t":"2026-10-07T14:30:00Z","v":2284,"vw":352.133595},{"c":349.96,"h":350.5,"l":349.74,"n":332,"o":350.28,"t":"2026-10-07T14:45:00Z","v":3414,"vw":350.25182},{"c":347.68,"h":349.73,"l":347.1,"n":302,"o":349.73,"t":"2026-10-07T15:00:00Z","v":6623,"vw":348.168903},{"c":344.5,"h":348.43,"l":343.2201,"n":1018,"o":347.8,"t":"2026-10-07T15:15:00Z","v":27093,"vw":345.578662},{"c":346.45,"h":346.46,"l":344.625,"n":261,"o":345.04,"t":"2026-10-07T15:30:00Z","v":3887,"vw":345.511153},{"c":346.67,"h":347.46,"l":345.365,"n":426,"o":346.41,"t":"2026-10-07T15:45:00Z","v":7209,"vw":346.295298},{"c":347.72,"h":347.8,"l":346.72,"n":290,"o":347.04,"t":"2026-10-07T16:00:00Z","v":5805,"vw":347.159721},{"c":348.3001,"h":348.95,"l":347.7,"n":302,"o":347.98,"t":"2026-10-07T16:15:00Z","v":6934,"vw":348.040305},{"c":347.36,"h":348.9,"l":347.36,"n":179,"o":348.9,"t":"2026-10-07T16:30:00Z","v":2551,"vw":348.741402},{"c":348.595,"h":348.97,"l":348.03,"n":233,"o":348.03,"t":"2026-10-07T16:45:00Z","v":3820,"vw":348.200554},{"c":350.16,"h":350.21,"l":349.02,"n":259,"o":349.02,"t":"2026-10-07T17:00:00Z","v":3983,"vw":349.767381},{"c":349.51,"h":350.43,"l":349.47,"n":247,"o":350.02,"t":"2026-10-07T17:15:00Z","v":7767,"vw":350.214555},{"c":348.765,"h":349.285,"l":348.765,"n":131,"o":349.285,"t":"2026-10-07T17:30:00Z","v":1696,"vw":349.076269},{"c":348.655,"h":348.8225,"l":347.41,"n":445,"o":348.49,"t":"2026-10-07T17:45:00Z","v":6548,"vw":348.242573},{"c":347.295,"h":348.65,"l":347.295,"n":171,"o":348.65,"t":"2026-10-07T18:00:00Z","v":2502,"vw":347.989477},{"c":346.4987,"h":348.53,"l":346.38,"n":459,"o":348.13,"t":"2026-10-07T18:15:00Z","v":10144,"vw":347.500614},{"c":346.45,"h":347.83,"l":346.31,"n":389,"o":346.95,"t":"2026-10-07T18:30:00Z","v":6259,"vw":346.783689},{"c":346.67,"h":346.73,"l":346.125,"n":241,"o":346.34,"t":"2026-10-07T18:45:00Z","v":4213,"vw":346.477418},{"c":346.52,"h":346.91,"l":346.21,"n":341,"o":346.53,"t":"2026-10-07T19:00:00Z","v":4239,"vw":346.589065},{"c":347.37,"h":347.638,"l":346.06,"n":405,"o":346.32,"t":"2026-10-07T19:15:00Z","v":5670,"vw":346.672728},{"c":348.085,"h":348.439,"l":347.475,"n":734,"o":347.475,"t":"2026-10-07T19:30:00Z","v":10471,"vw":347.863961},{"c":348.25,"h":348.5,"l":346.66,"n":2491,"o":348.085,"t":"2026-10-07T19:45:00Z","v":41517,"vw":347.714137},{"c":348.26,"h":348.26,"l":348.26,"n":42,"o":348.26,"t":"2026-10-07T20:00:00Z","v":54531,"vw":348.26},{"c":342.07,"h":349.75,"l":341.58,"n":374,"o":345.63,"t":"2026-10-08T13:30:00Z","v":7368,"vw":343.820375},{"c":344.49,"h":345.2701,"l":342.69,"n":372,"o":342.78,"t":"2026-10-08T13:45:00Z","v":8646,"vw":344.364631},{"c":344.75,"h":345.1,"l":344.28,"n":259,"o":345.1,"t":"2026-10-08T14:00:00Z","v":3721,"vw":344.823101},{"c":343.29,"h":345.06,"l":343.2,"n":219,"o":344.1,"t":"2026-10-08T14:15:00Z","v":3750,"vw":344.314375},{"c":341.89,"h":344.83,"l":341.58,"n":270,"o":343.66,"t":"2026-10-08T14:30:00Z","v":6057,"vw":342.614571},{"c":340.97,"h":342.03,"l":340.67,"n":648,"o":341.78,"t":"2026-10-08T14:45:00Z","v":11990,"vw":341.320754},{"c":340.75,"h":341.29,"l":340.4,"n":275,"o":341.095,"t":"2026-10-08T15:00:00Z","v":5247,"vw":340.853797},{"c":342.66,"h":342.66,"l":340.785,"n":259,"o":340.785,"t":"2026-10-08T15:15:00Z","v":4544,"vw":341.68372},{"c":342.855,"h":342.855,"l":341.62,"n":275,"o":342.68,"t":"2026-10-08T15:30:00Z","v":4878,"vw":342.383698},{"c":343.945,"h":343.945,"l":342.45,"n":201,"o":342.875,"t":"2026-10-08T15:45:00Z","v":3189,"vw":343.524571},{"c":344.51,"h":344.8825,"l":343.94,"n":237,"o":344.16,"t":"2026-10-08T16:00:00Z","v":3966,"vw":344.418402},{"c":344.985,"h":346.71,"l":344.475,"n":271,"o":344.48,"t":"2026-10-08T16:15:00Z","v":4634,"vw":345.338425},{"c":345.78,"h":345.9,"l":344.985,"n":335,"o":344.985,"t":"2026-10-08T16:30:00Z","v":4917,"vw":345.511653},{"c":344.58,"h":345.77,"l":343.7,"n":362,"o":345.77,"t":"2026-10-08T16:45:00Z","v":9825,"vw":344.381585},{"c":345.06,"h":345.06,"l":342.62,"n":325,"o":344.13,"t":"2026-10-08T17:00:00Z","v":5388,"vw":344.094132},{"c":344.615,"h":345.57,"l":344.465,"n":277,"o":345.03,"t":"2026-10-08T17:15:00Z","v":4397,"vw":345.030292},{"c":346.84,"h":346.84,"l":344.615,"n":199,"o":344.615,"t":"2026-10-08T17:30:00Z","v":3275,"vw":345.525582},{"c":345.85,"h":346.77,"l":345.56,"n":359,"o":346.345,"t":"2026-10-08T17:45:00Z","v":4689,"vw":346.100316},{"c":346.17,"h":346.4,"l":345.49,"n":449,"o":345.85,"t":"2026-10-08T18:00:00Z","v":7349,"vw":345.85867},{"c":346.2,"h":346.4,"l":345.75,"n":335,"o":346.15,"t":"2026-10-08T18:15:00Z","v":3471,"vw":346.057702},{"c":346.135,"h":346.43,"l":345.435,"n":310,"o":345.77,"t":"2026-10-08T18:30:00Z","v":4030,"vw":346.021597},{"c":346.3,"h":346.3,"l":345.81,"n":358,"o":346.02,"t":"2026-10-08T18:45:00Z","v":5462,"vw":345.993432},{"c":346.04,"h":346.13,"l":345.48,"n":425,"o":346.13,"t":"2026-10-08T19:00:00Z","v":4752,"vw":345.748144},{"c":346.16,"h":346.64,"l":345.865,"n":693,"o":345.95,"t":"2026-10-08T19:15:00Z","v":8707,"vw":346.191992},{"c":345.82,"h":346.165,"l":345.24,"n":831,"o":346.165,"t":"2026-10-08T19:30:00Z","v":9688,"vw":345.679711},{"c":347.19,"h":347.605,"l":345.74,"n":1737,"o":345.74,"t":"2026-10-08T19:45:00Z","v":31801,"vw":346.794554},{"c":347.14,"h":347.14,"l":347.14,"n":24,"o":347.14,"t":"2026-10-08T20:00:00Z","v":79839,"vw":347.14},{"c":348.455,"h":350.055,"l":344.7,"n":96,"o":348.93,"t":"2026-10-09T13:30:00Z","v":2854,"vw":348.2778},{"c":348.96,"h":348.97,"l":346.28,"n":141,"o":347.11,"t":"2026-10-09T13:45:00Z","v":2045,"vw":347.825572},{"c":348.495,"h":350.155,"l":348.2259,"n":211,"o":349.17,"t":"2026-10-09T14:00:00Z","v":3872,"vw":349.309303},{"c":348.44,"h":349.5,"l":348.21,"n":263,"o":348.495,"t":"2026-10-09T14:15:00Z","v":3959,"vw":348.718457},{"c":349.3,"h":350.0399,"l":348.5001,"n":144,"o":349.46,"t":"2026-10-09T14:30:00Z","v":2414,"vw":349.38098},{"c":349.47,"h":350.105,"l":349.47,"n":71,"o":350.06,"t":"2026-10-09T14:45:00Z","v":842,"vw":349.904},{"c":351.28,"h":351.83,"l":349.81,"n":441,"o":350.77,"t":"2026-10-09T15:00:00Z","v":11741,"vw":351.071416},{"c":351.285,"h":351.285,"l":351.19,"n":50,"o":351.27,"t":"2026-10-09T15:15:00Z","v":338,"vw":351.260553},{"c":350.685,"h":351.41,"l":350.685,"n":149,"o":351.285,"t":"2026-10-09T15:30:00Z","v":1501,"vw":351.111262},{"c":351.04,"h":351.04,"l":350.585,"n":111,"o":350.99,"t":"2026-10-09T15:45:00Z","v":1395,"vw":350.946395},{"c":351.24,"h":351.48,"l":350.89,"n":147,"o":351.43,"t":"2026-10-09T16:00:00Z","v":5559,"vw":351.330223},{"c":351.47,"h":351.48,"l":350.88,"n":152,"o":350.88,"t":"2026-10-09T16:15:00Z","v":1790,"vw":351.213578},{"c":351.93,"h":351.97,"l":351.355,"n":184,"o":351.5,"t":"2026-10-09T16:30:00Z","v":2359,"vw":351.755187},{"c":351.83,"h":351.83,"l":351.44,"n":109,"o":351.7,"t":"2026-10-09T16:45:00Z","v":2062,"vw":351.635212},{"c":352.195,"h":352.26,"l":351.63,"n":82,"o":351.63,"t":"2026-10-09T17:00:00Z","v":879,"vw":352.123693},{"c":352.59,"h":352.86,"l":352.4,"n":231,"o":352.46,"t":"2026-10-09T17:15:00Z","v":4183,"vw":352.612043},{"c":352.25,"h":352.74,"l":352.245,"n":323,"o":352.6,"t":"2026-10-09T17:30:00Z","v":3826,"vw":352.405149},{"c":352.705,"h":353.02,"l":352.26,"n":159,"o":352.305,"t":"2026-10-09T17:45:00Z","v":2512,"vw":352.5682},{"c":353.65,"h":353.88,"l":353.04,"n":190,"o":353.265,"t":"2026-10-09T18:00:00Z","v":2838,"vw":353.563509},{"c":353.87,"h":353.95,"l":352.98,"n":704,"o":353.46,"t":"2026-10-09T18:15:00Z","v":15890,"vw":353.319594},{"c":354.555,"h":354.875,"l":353.6,"n":327,"o":353.96,"t":"2026-10-09T18:30:00Z","v":4157,"vw":354.289534},{"c":354.725,"h":354.94,"l":354.14,"n":342,"o":354.55,"t":"2026-10-09T18:45:00Z","v":4344,"vw":354.62135},{"c":353.625,"h":355.075,"l":353.625,"n":341,"o":354.93,"t":"2026-10-09T19:00:00Z","v":4427,"vw":354.466311},{"c":353.32,"h":353.45,"l":352.92,"n":400,"o":353.25,"t":"2026-10-09T19:15:00Z","v":5268,"vw":353.190476},{"c":353.26,"h":353.52,"l":352.88,"n":524,"o":353.205,"t":"2026-10-09T19:30:00Z","v":9145,"vw":353.321056},{"c":352.49,"h":353.47,"l":352.16,"n":1528,"o":353.08,"t":"2026-10-09T19:45:00Z","v":31796,"vw":352.90696},{"c":352.72,"h":352.72,"l":352.5,"n":33,"o":352.6,"t":"2026-10-09T20:00:00Z","v":41134,"vw":352.717241},{"c":353,"h":353,"l":353,"n":3,"o":353,"t":"2026-10-12T13:15:00Z","v":500,"vw":353},{"c":349.93,"h":352.305,"l":349.93,"n":65,"o":350.97,"t":"2026-10-12T13:30:00Z","v":2060,"vw":350.791686},{"c":350.29,"h":351.25,"l":349.66,"n":214,"o":349.94,"t":"2026-10-12T13:45:00Z","v":2503,"vw":350.407486},{"c":351.3025,"h":351.3025,"l":349.1,"n":343,"o":350.51,"t":"2026-10-12T14:00:00Z","v":3778,"vw":350.646368},{"c":351.2375,"h":351.2375,"l":349.27,"n":271,"o":349.2701,"t":"2026-10-12T14:15:00Z","v":3814,"vw":350.761884},{"c":351.26,"h":352.1,"l":350.74,"n":373,"o":351.06,"t":"2026-10-12T14:30:00Z","v":6378,"vw":351.687893},{"c":351.845,"h":352.22,"l":350.87,"n":310,"o":350.87,"t":"2026-10-12T14:45:00Z","v":7954,"vw":351.877959},{"c":351.03,"h":351.85,"l":350.865,"n":211,"o":351.85,"t":"2026-10-12T15:00:00Z","v":1585,"vw":351.297269},{"c":351.025,"h":351.45,"l":350.94,"n":187,"o":351.115,"t":"2026-10-12T15:15:00Z","v":2333,"vw":351.142555},{"c":351.6,"h":351.6,"l":351.04,"n":82,"o":351.195,"t":"2026-10-12T15:30:00Z","v":837,"vw":351.34},{"c":352.205,"h":352.205,"l":351.805,"n":58,"o":352.1399,"t":"2026-10-12T15:45:00Z","v":1657,"vw":352.076863},{"c":352.51,"h":352.71,"l":351.98,"n":141,"o":351.98,"t":"2026-10-12T16:00:00Z","v":1774,"vw":352.333896},{"c":352.295,"h":352.51,"l":352,"n":209,"o":352.51,"t":"2026-10-12T16:15:00Z","v":3071,"vw":352.293666},{"c":352.395,"h":352.65,"l":352.12,"n":248,"o":352.12,"t":"2026-10-12T16:30:00Z","v":3169,"vw":352.46126},{"c":352.165,"h":352.699,"l":352.165,"n":209,"o":352.35,"t":"2026-10-12T16:45:00Z","v":2818,"vw":352.347054},{"c":352.43,"h":352.61,"l":352.33,"n":75,"o":352.33,"t":"2026-10-12T17:00:00Z","v":450,"vw":352.438},{"c":352.6,"h":353.01,"l":352.15,"n":296,"o":352.22,"t":"2026-10-12T17:15:00Z","v":3667,"vw":352.620065},{"c":352.8475,"h":353,"l":352.6,"n":79,"o":352.6,"t":"2026-10-12T17:30:00Z","v":1710,"vw":352.892428},{"c":353.46,"h":353.46,"l":352.79,"n":129,"o":352.79,"t":"2026-10-12T17:45:00Z","v":1826,"vw":353.022941},{"c":353.37,"h":353.7,"l":353.22,"n":204,"o":353.45,"t":"2026-10-12T18:00:00Z","v":3694,"vw":353.422531},{"c":353.12,"h":353.36,"l":352.98,"n":122,"o":353.36,"t":"2026-10-12T18:15:00Z","v":1435,"vw":353.113406},{"c":352.88,"h":353.51,"l":352.88,"n":177,"o":353.36,"t":"2026-10-12T18:30:00Z","v":2868,"vw":353.195679},{"c":352.92,"h":353.06,"l":352.42,"n":300,"o":353.06,"t":"2026-10-12T18:45:00Z","v":3374,"vw":352.650783},{"c":352.94,"h":353.346,"l":352.91,"n":293,"o":353.14,"t":"2026-10-12T19:00:00Z","v":2978,"vw":353.079684},{"c":352.4,"h":352.93,"l":352.32,"n":173,"o":352.93,"t":"2026-10-12T19:15:00Z","v":1453,"vw":352.591796},{"c":351.87,"h":352.425,"l":351.87,"n":360,"o":352.425,"t":"2026-10-12T19:30:00Z","v":3486,"vw":352.182666},{"c":351.65,"h":352.4199,"l":351.355,"n":1471,"o":351.67,"t":"2026-10-12T19:45:00Z","v":21012,"vw":351.68241},{"c":351.65,"h":352.05,"l":351.65,"n":33,"o":352.04,"t":"2026-10-12T20:00:00Z","v":27924,"vw":351.652199},{"c":351.7,"h":351.7,"l":351.7,"n":13,"o":351.7,"t":"2026-10-12T20:15:00Z","v":979,"vw":351.7},{"c":351.8,"h":351.8,"l":351.8,"n":1,"o":351.8,"t":"2026-10-12T20:30:00Z","v":967,"vw":351.8},{"c":352.14,"h":352.14,"l":352.12,"n":2,"o":352.12,"t":"2026-10-12T21:15:00Z","v":101,"vw":352.130099},{"c":350.62,"h":354.037,"l":348.92,"n":64,"o":350.98,"t":"2026-10-13T13:30:00Z","v":2088,"vw":350.986563},{"c":349.3,"h":351.965,"l":348.66,"n":180,"o":351.765,"t":"2026-10-13T13:45:00Z","v":2710,"vw":350.513967},{"c":349.11,"h":349.2,"l":348.365,"n":178,"o":349.2,"t":"2026-10-13T14:00:00Z","v":2215,"vw":348.767229},{"c":347.5025,"h":348.92,"l":347.455,"n":159,"o":348.52,"t":"2026-10-13T14:15:00Z","v":2004,"vw":348.042291},{"c":348.78,"h":348.81,"l":347.455,"n":85,"o":347.455,"t":"2026-10-13T14:30:00Z","v":1282,"vw":348.249509},{"c":347.285,"h":348.09,"l":346.955,"n":331,"o":347.61,"t":"2026-10-13T14:45:00Z","v":2663,"vw":347.476425},{"c":347.8825,"h":347.99,"l":347.375,"n":130,"o":347.45,"t":"2026-10-13T15:00:00Z","v":1690,"vw":347.590666},{"c":347.09,"h":347.63,"l":347.09,"n":261,"o":347.63,"t":"2026-10-13T15:15:00Z","v":3101,"vw":347.426732},{"c":347.21,"h":347.21,"l":346.68,"n":238,"o":346.98,"t":"2026-10-13T15:30:00Z","v":3681,"vw":346.803615},{"c":348.19,"h":348.19,"l":347.19,"n":64,"o":347.5,"t":"2026-10-13T15:45:00Z","v":1211,"vw":347.755961},{"c":347.29,"h":348.21,"l":346.825,"n":311,"o":347.95,"t":"2026-10-13T16:00:00Z","v":4697,"vw":347.293167},{"c":348.14,"h":348.325,"l":347.22,"n":116,"o":347.22,"t":"2026-10-13T16:15:00Z","v":1544,"vw":347.960689},{"c":348.77,"h":348.83,"l":348.21,"n":384,"o":348.545,"t":"2026-10-13T16:30:00Z","v":8588,"vw":348.546725},{"c":348.72,"h":349.08,"l":347.88,"n":332,"o":348.82,"t":"2026-10-13T16:45:00Z","v":6991,"vw":348.674134},{"c":348.4,"h":348.55,"l":347.35,"n":428,"o":348.405,"t":"2026-10-13T17:00:00Z","v":3981,"vw":347.915216},{"c":349.09,"h":349.44,"l":348.27,"n":372,"o":348.71,"t":"2026-10-13T17:15:00Z","v":7214,"vw":348.974791},{"c":350.09,"h":350.335,"l":349.37,"n":362,"o":349.37,"t":"2026-10-13T17:30:00Z","v":5793,"vw":349.690907},{"c":349.465,"h":350.095,"l":348.91,"n":588,"o":350.095,"t":"2026-10-13T17:45:00Z","v":21127,"vw":349.08695},{"c":350.28,"h":350.745,"l":350,"n":400,"o":350,"t":"2026-10-13T18:00:00Z","v":5659,"vw":350.38985},{"c":351.9125,"h":351.9125,"l":350.24,"n":219,"o":350.545,"t":"2026-10-13T18:15:00Z","v":2888,"vw":351.356798},{"c":351.505,"h":352.24,"l":351.49,"n":423,"o":352.035,"t":"2026-10-13T18:30:00Z","v":5871,"vw":351.831062},{"c":350.2405,"h":351.92,"l":350.21,"n":513,"o":351.92,"t":"2026-10-13T18:45:00Z","v":13141,"vw":350.48328},{"c":351.11,"h":351.4332,"l":350.41,"n":409,"o":350.535,"t":"2026-10-13T19:00:00Z","v":11222,"vw":350.897055},{"c":350.97,"h":351.46,"l":350.765,"n":633,"o":351.205,"t":"2026-10-13T19:15:00Z","v":13061,"vw":351.070236},{"c":352.18,"h":352.21,"l":350.91,"n":965,"o":350.91,"t":"2026-10-13T19:30:00Z","v":30350,"vw":351.540296},{"c":350.9,"h":352.38,"l":350.451,"n":2454,"o":352.18,"t":"2026-10-13T19:45:00Z","v":57538,"vw":351.07664},{"c":351.09,"h":351.09,"l":351.09,"n":48,"o":351.09,"t":"2026-10-13T20:00:00Z","v":46864,"vw":351.09},{"c":349.93,"h":350.56,"l":349.23,"n":94,"o":349.23,"t":"2026-10-14T13:30:00Z","v":2944,"vw":349.536663},{"c":351.625,"h":352.01,"l":349.95,"n":279,"o":349.95,"t":"2026-10-14T13:45:00Z","v":7017,"vw":351.479665},{"c":351.31,"h":351.63,"l":349.82,"n":394,"o":351.625,"t":"2026-10-14T14:00:00Z","v":16163,"vw":351.010776},{"c":349.935,"h":351.32,"l":349.79,"n":330,"o":351.31,"t":"2026-10-14T14:15:00Z","v":5294,"vw":350.731258},{"c":350.76,"h":350.76,"l":350.04,"n":104,"o":350.04,"t":"2026-10-14T14:30:00Z","v":1270,"vw":350.322327},{"c":349.785,"h":350.495,"l":349.785,"n":423,"o":350.4,"t":"2026-10-14T14:45:00Z","v":4945,"vw":350.230148},{"c":349.5,"h":349.945,"l":349.0601,"n":258,"o":349.635,"t":"2026-10-14T15:00:00Z","v":3690,"vw":349.571879},{"c":350.16,"h":350.19,"l":349.42,"n":222,"o":349.605,"t":"2026-10-14T15:15:00Z","v":3532,"vw":349.808268},{"c":349.25,"h":350.21,"l":349,"n":344,"o":350.03,"t":"2026-10-14T15:30:00Z","v":4458,"vw":349.53047},{"c":349.03,"h":349.33,"l":348.72,"n":237,"o":349.15,"t":"2026-10-14T15:45:00Z","v":3847,"vw":349.058473},{"c":350.185,"h":350.22,"l":348.98,"n":239,"o":349.33,"t":"2026-10-14T16:00:00Z","v":4013,"vw":349.72919},{"c":349.28,"h":350.0725,"l":349.28,"n":329,"o":350,"t":"2026-10-14T16:15:00Z","v":5004,"vw":349.777088},{"c":350.61,"h":350.76,"l":349.575,"n":329,"o":349.575,"t":"2026-10-14T16:30:00Z","v":5663,"vw":350.160112},{"c":351.93,"h":351.93,"l":350.82,"n":222,"o":350.82,"t":"2026-10-14T16:45:00Z","v":4225,"vw":351.399901},{"c":350.88,"h":352.165,"l":350.65,"n":363,"o":352.165,"t":"2026-10-14T17:00:00Z","v":3873,"vw":351.084471},{"c":350.71,"h":351.225,"l":350.55,"n":378,"o":350.8,"t":"2026-10-14T17:15:00Z","v":7917,"vw":350.927486},{"c":350.25,"h":350.91,"l":349.98,"n":179,"o":350.68,"t":"2026-10-14T17:30:00Z","v":3151,"vw":350.557102},{"c":349.26,"h":350.4575,"l":349.18,"n":322,"o":350.09,"t":"2026-10-14T17:45:00Z","v":5145,"vw":349.974219},{"c":349,"h":349.62,"l":348.6,"n":595,"o":349.18,"t":"2026-10-14T18:00:00Z","v":10577,"vw":349.369602},{"c":350.41,"h":350.45,"l":349.44,"n":241,"o":349.5,"t":"2026-10-14T18:15:00Z","v":3335,"vw":350.100267},{"c":350.152,"h":350.53,"l":350.12,"n":306,"o":350.39,"t":"2026-10-14T18:30:00Z","v":4117,"vw":350.331892},{"c":349.85,"h":350.48,"l":349.77,"n":364,"o":350.48,"t":"2026-10-14T18:45:00Z","v":4361,"vw":350.127969},{"c":350.275,"h":350.57,"l":349.73,"n":521,"o":349.888,"t":"2026-10-14T19:00:00Z","v":8123,"vw":350.204924},{"c":351.4,"h":351.73,"l":350.42,"n":670,"o":350.42,"t":"2026-10-14T19:15:00Z","v":16001,"vw":351.066754},{"c":351.6225,"h":352.355,"l":351.4742,"n":768,"o":351.5,"t":"2026-10-14T19:30:00Z","v":11563,"vw":351.904882},{"c":352.1,"h":352.17,"l":350.37,"n":2436,"o":351.42,"t":"2026-10-14T19:45:00Z","v":50920,"vw":351.321163},{"c":352.1,"h":352.1,"l":352.1,"n":49,"o":352.1,"t":"2026-10-14T20:00:00Z","v":55170,"vw":352.1},{"c":352.1,"h":352.1,"l":352.1,"n":18,"o":352.1,"t":"2026-10-14T21:45:00Z","v":516,"vw":352.1},{"c":352.1,"h":352.1,"l":352.1,"n":1,"o":352.1,"t":"2026-10-14T22:00:00Z","v":499,"vw":352.1},{"c":351.48,"h":353.7,"l":351.48,"n":232,"o":351.52,"t":"2026-10-15T13:30:00Z","v":8725,"vw":352.566585},{"c":348.66,"h":351.465,"l":348.465,"n":133,"o":351.465,"t":"2026-10-15T13:45:00Z","v":2724,"vw":350.145629},{"c":349.52,"h":351.3199,"l":348.66,"n":253,"o":349.97,"t":"2026-10-15T14:00:00Z","v":4404,"vw":350.214906},{"c":350.265,"h":350.52,"l":349.51,"n":132,"o":349.51,"t":"2026-10-15T14:15:00Z","v":1948,"vw":350.142641},{"c":351.14,"h":351.14,"l":349.54,"n":351,"o":350.14,"t":"2026-10-15T14:30:00Z","v":3958,"vw":350.148037},{"c":352.55,"h":352.55,"l":351.28,"n":270,"o":351.28,"t":"2026-10-15T14:45:00Z","v":5749,"vw":351.996613},{"c":352.42,"h":353.41,"l":352.41,"n":414,"o":352.67,"t":"2026-10-15T15:00:00Z","v":10083,"vw":353.017222},{"c":353.62,"h":354.23,"l":352.91,"n":362,"o":352.91,"t":"2026-10-15T15:15:00Z","v":11013,"vw":353.450801},{"c":352.39,"h":353.24,"l":352.07,"n":379,"o":353.24,"t":"2026-10-15T15:30:00Z","v":6018,"vw":352.7033},{"c":353.45,"h":353.66,"l":352.560636,"n":152,"o":352.560636,"t":"2026-10-15T15:45:00Z","v":1668,"vw":352.928885},{"c":353.275,"h":353.48,"l":352.95,"n":228,"o":353.43,"t":"2026-10-15T16:00:00Z","v":4830,"vw":353.332153},{"c":352.8,"h":353.55,"l":352.8,"n":338,"o":353.275,"t":"2026-10-15T16:15:00Z","v":5707,"vw":353.345254},{"c":352.16,"h":352.87,"l":352.1,"n":292,"o":352.69,"t":"2026-10-15T16:30:00Z","v":3772,"vw":352.489981},{"c":352.74,"h":352.82,"l":352.18,"n":257,"o":352.445,"t":"2026-10-15T16:45:00Z","v":3896,"vw":352.578676},{"c":352.56,"h":352.645,"l":352.49,"n":169,"o":352.645,"t":"2026-10-15T17:00:00Z","v":2307,"vw":352.528002},{"c":352.925,"h":352.925,"l":352.3201,"n":279,"o":352.79,"t":"2026-10-15T17:15:00Z","v":4537,"vw":352.855745},{"c":353.015,"h":353.2575,"l":352.82,"n":281,"o":352.925,"t":"2026-10-15T17:30:00Z","v":3246,"vw":353.063108},{"c":352.69,"h":352.85,"l":352.35,"n":298,"o":352.79,"t":"2026-10-15T17:45:00Z","v":4643,"vw":352.610796},{"c":350.64,"h":352.815,"l":350.64,"n":454,"o":352.775,"t":"2026-10-15T18:00:00Z","v":8089,"vw":352.059072},{"c":350.42,"h":351.18,"l":350.42,"n":285,"o":350.74,"t":"2026-10-15T18:15:00Z","v":4718,"vw":350.927282},{"c":350.92,"h":351.28,"l":350.68,"n":289,"o":350.71,"t":"2026-10-15T18:30:00Z","v":5880,"vw":350.976424},{"c":351.72,"h":351.72,"l":350.915,"n":312,"o":350.9175,"t":"2026-10-15T18:45:00Z","v":3091,"vw":351.253165},{"c":351.91,"h":352.33,"l":351.685,"n":306,"o":351.95,"t":"2026-10-15T19:00:00Z","v":4144,"vw":351.911999},{"c":353.865,"h":353.865,"l":352.1,"n":501,"o":352.1,"t":"2026-10-15T19:15:00Z","v":5945,"vw":353.025669},{"c":354.71,"h":355.38,"l":354.06,"n":803,"o":354.06,"t":"2026-10-15T19:30:00Z","v":13973,"vw":354.976685},{"c":355.1,"h":355.12,"l":353.15,"n":1815,"o":354.815,"t":"2026-10-15T19:45:00Z","v":40410,"vw":354.525325},{"c":355.08,"h":355.08,"l":355.08,"n":42,"o":355.08,"t":"2026-10-15T20:00:00Z","v":38737,"vw":355.08},{"c":358.18,"h":358.18,"l":354.725,"n":131,"o":355.16,"t":"2026-10-16T13:30:00Z","v":3082,"vw":355.366731},{"c":358.59,"h":359.7,"l":358.59,"n":124,"o":358.85,"t":"2026-10-16T13:45:00Z","v":2111,"vw":358.895109},{"c":357.3425,"h":358.98,"l":357.29,"n":194,"o":358.335,"t":"2026-10-16T14:00:00Z","v":4563,"vw":357.815981},{"c":358.88,"h":359.03,"l":357.46,"n":339,"o":357.62,"t":"2026-10-16T14:15:00Z","v":7684,"vw":357.675628},{"c":357.165,"h":359.23,"l":356.835,"n":248,"o":358.67,"t":"2026-10-16T14:30:00Z","v":5777,"vw":357.779349},{"c":357.6275,"h":357.9899,"l":357.12,"n":198,"o":357.325,"t":"2026-10-16T14:45:00Z","v":6412,"vw":357.439171},{"c":355.08,"h":357.9799,"l":355.08,"n":309,"o":357.5951,"t":"2026-10-16T15:00:00Z","v":9207,"vw":356.520018},{"c":355.83,"h":355.83,"l":354.71,"n":195,"o":355.075,"t":"2026-10-16T15:15:00Z","v":4160,"vw":355.281905},{"c":355.155,"h":355.8799,"l":355.155,"n":124,"o":355.65,"t":"2026-10-16T15:30:00Z","v":4920,"vw":355.561909},{"c":354.365,"h":355.47,"l":354.365,"n":240,"o":355.155,"t":"2026-10-16T15:45:00Z","v":6059,"vw":354.799549},{"c":356.8,"h":357.395,"l":354.53,"n":840,"o":354.53,"t":"2026-10-16T16:00:00Z","v":25145,"vw":356.206474},{"c":357.4399,"h":357.86,"l":357.02,"n":394,"o":357.02,"t":"2026-10-16T16:15:00Z","v":7766,"vw":357.470036},{"c":356.375,"h":357.44,"l":356.375,"n":200,"o":357.44,"t":"2026-10-16T16:30:00Z","v":5513,"vw":356.909018},{"c":355.7775,"h":356.42,"l":355.735,"n":105,"o":356.41,"t":"2026-10-16T16:45:00Z","v":1585,"vw":356.061375},{"c":355.8,"h":355.8,"l":355.04,"n":221,"o":355.785,"t":"2026-10-16T17:00:00Z","v":6686,"vw":355.630609},{"c":357.03,"h":357.03,"l":355.24,"n":238,"o":355.58,"t":"2026-10-16T17:15:00Z","v":4870,"vw":356.072361},{"c":357.69,"h":357.69,"l":356.48,"n":298,"o":356.975,"t":"2026-10-16T17:30:00Z","v":5966,"vw":357.069419},{"c":356.055,"h":357.2,"l":356.055,"n":90,"o":357.2,"t":"2026-10-16T17:45:00Z","v":2451,"vw":356.951568},{"c":355.82,"h":356.07,"l":355.1475,"n":177,"o":356.055,"t":"2026-10-16T18:00:00Z","v":4034,"vw":355.732291},{"c":355.67,"h":356.14,"l":355.32,"n":306,"o":356.12,"t":"2026-10-16T18:15:00Z","v":9677,"vw":355.673738},{"c":354.315,"h":355.615,"l":354.2925,"n":259,"o":355.615,"t":"2026-10-16T18:30:00Z","v":9659,"vw":355.345793},{"c":353.1,"h":355.46,"l":353.1,"n":375,"o":354.6,"t":"2026-10-16T18:45:00Z","v":7432,"vw":354.798052},{"c":355.28,"h":355.55,"l":352.94,"n":620,"o":353.06,"t":"2026-10-16T19:00:00Z","v":16405,"vw":354.356456},{"c":356.0325,"h":356.185,"l":354.53,"n":509,"o":354.97,"t":"2026-10-16T19:15:00Z","v":11806,"vw":355.26933},{"c":356.53,"h":356.815,"l":355.09,"n":760,"o":356.21,"t":"2026-10-16T19:30:00Z","v":15183,"vw":355.833285},{"c":356.84,"h":357.31,"l":355.61,"n":2485,"o":356.35,"t":"2026-10-16T19:45:00Z","v":83819,"vw":356.541533},{"c":356.7,"h":357.21,"l":356.7,"n":62,"o":357.21,"t":"2026-10-16T20:00:00Z","v":217902,"vw":356.700274},{"c":357.01,"h":359.95,"l":357,"n":29,"o":359.95,"t":"2026-10-19T10:30:00Z","v":769,"vw":357.305232},{"c":359,"h":359,"l":359,"n":3,"o":359,"t":"2026-10-19T10:45:00Z","v":71,"vw":359},{"c":357.155,"h":361.0459,"l":356.8,"n":209,"o":359.17,"t":"2026-10-19T13:30:00Z","v":4667,"vw":358.535311},{"c":356.02,"h":357.79,"l":355.84,"n":684,"o":356.985,"t":"2026-10-19T13:45:00Z","v":39864,"vw":356.533037},{"c":356.78,"h":358.23,"l":356.015,"n":319,"o":356.015,"t":"2026-10-19T14:00:00Z","v":6870,"vw":356.824671},{"c":356.9,"h":357.955,"l":355.81,"n":392,"o":357.2125,"t":"2026-10-19T14:15:00Z","v":29079,"vw":356.91759},{"c":355.965,"h":356.8,"l":355.185,"n":193,"o":356.49,"t":"2026-10-19T14:30:00Z","v":3322,"vw":356.219502},{"c":357.39,"h":357.39,"l":356.43,"n":118,"o":356.49,"t":"2026-10-19T14:45:00Z","v":1201,"vw":356.833723},{"c":357.85,"h":358.085,"l":356.97,"n":243,"o":356.97,"t":"2026-10-19T15:00:00Z","v":6884,"vw":357.77954},{"c":359.59,"h":359.94,"l":357.6101,"n":171,"o":357.87,"t":"2026-10-19T15:15:00Z","v":2089,"vw":358.824889},{"c":359.88,"h":359.88,"l":359.615,"n":63,"o":359.615,"t":"2026-10-19T15:30:00Z","v":584,"vw":359.751102},{"c":359.415,"h":360.23,"l":359.16,"n":205,"o":359.93,"t":"2026-10-19T15:45:00Z","v":3774,"vw":359.765653},{"c":357.67,"h":359.415,"l":357.62,"n":408,"o":359.415,"t":"2026-10-19T16:00:00Z","v":13513,"vw":358.384417},{"c":357.53,"h":357.92,"l":357.21,"n":199,"o":357.68,"t":"2026-10-19T16:15:00Z","v":2874,"vw":357.525062},{"c":357.89,"h":357.89,"l":357.16,"n":275,"o":357.52,"t":"2026-10-19T16:30:00Z","v":4835,"vw":357.538147},{"c":357.6551,"h":358.17,"l":357.5,"n":172,"o":357.74,"t":"2026-10-19T16:45:00Z","v":3522,"vw":357.722049},{"c":356.4,"h":357.61,"l":356.06,"n":355,"o":357.5,"t":"2026-10-19T17:00:00Z","v":15535,"vw":356.873848},{"c":356.865,"h":357.06,"l":356.645,"n":109,"o":356.86,"t":"2026-10-19T17:15:00Z","v":1766,"vw":356.856488},{"c":357.37,"h":357.37,"l":356.865,"n":199,"o":356.865,"t":"2026-10-19T17:30:00Z","v":4593,"vw":356.990814},{"c":357.04,"h":357.6,"l":356.84,"n":301,"o":357.6,"t":"2026-10-19T17:45:00Z","v":11305,"vw":357.204669},{"c":355.835,"h":357.33,"l":355.79,"n":424,"o":357.23,"t":"2026-10-19T18:00:00Z","v":24144,"vw":356.93017},{"c":356.94,"h":357.21,"l":355.765,"n":303,"o":355.765,"t":"2026-10-19T18:15:00Z","v":5740,"vw":356.699392},{"c":357.54,"h":357.66,"l":356.71,"n":257,"o":356.8,"t":"2026-10-19T18:30:00Z","v":8096,"vw":357.184149},{"c":357.67,"h":358.71,"l":357.67,"n":336,"o":357.79,"t":"2026-10-19T18:45:00Z","v":4423,"vw":358.192217},{"c":356.97,"h":357.85,"l":356.94,"n":305,"o":357.85,"t":"2026-10-19T19:00:00Z","v":10252,"vw":357.175752},{"c":357.67,"h":358.09,"l":356.9891,"n":409,"o":357.015,"t":"2026-10-19T19:15:00Z","v":8504,"vw":357.481361},{"c":357.66,"h":358.19,"l":357.47,"n":490,"o":357.92,"t":"2026-10-19T19:30:00Z","v":7608,"vw":357.838934},{"c":357.12,"h":357.66,"l":356.37,"n":1925,"o":357.66,"t":"2026-10-19T19:45:00Z","v":38730,"vw":357.14471},{"c":358.83,"h":358.83,"l":357,"n":59,"o":357,"t":"2026-10-19T20:00:00Z","v":40587,"vw":357.023346},{"c":357.05,"h":357.9,"l":357.05,"n":12,"o":357.2,"t":"2026-10-19T20:45:00Z","v":861,"vw":357.430993},{"c":357.2,"h":357.2,"l":357.19,"n":18,"o":357.19,"t":"2026-10-19T21:00:00Z","v":504,"vw":357.193684},{"c":357.1,"h":357.1,"l":357.1,"n":3,"o":357.1,"t":"2026-10-19T21:15:00Z","v":91,"vw":357.1},{"c":355.915,"h":357,"l":351.545,"n":746,"o":354.55,"t":"2026-10-20T13:30:00Z","v":69678,"vw":356.383326},{"c":356.445,"h":356.6,"l":353.4,"n":286,"o":355.06,"t":"2026-10-20T13:45:00Z","v":15905,"vw":354.334324},{"c":353.54,"h":356.515,"l":353.33,"n":223,"o":356.515,"t":"2026-10-20T14:00:00Z","v":8890,"vw":353.969807},{"c":357.15,"h":357.15,"l":353.535,"n":247,"o":353.96,"t":"2026-10-20T14:15:00Z","v":4408,"vw":354.565497},{"c":358.87,"h":359.64,"l":358.45,"n":99,"o":359.64,"t":"2026-10-20T14:30:00Z","v":1732,"vw":358.784723},{"c":361.045,"h":361.045,"l":357.9801,"n":164,"o":359,"t":"2026-10-20T14:45:00Z","v":3324,"vw":360.219307},{"c":358.07,"h":361.38,"l":358.07,"n":145,"o":360.28,"t":"2026-10-20T15:00:00Z","v":2118,"vw":360.310365},{"c":359.39,"h":359.635,"l":358.72,"n":229,"o":358.77,"t":"2026-10-20T15:15:00Z","v":2240,"vw":359.094497},{"c":358.72,"h":358.72,"l":357.885,"n":118,"o":358.71,"t":"2026-10-20T15:30:00Z","v":1088,"vw":358.521649},{"c":358.675,"h":359.2,"l":358.29,"n":111,"o":358.2934,"t":"2026-10-20T15:45:00Z","v":1684,"vw":358.572099},{"c":357.83,"h":359.06,"l":357.83,"n":171,"o":358.675,"t":"2026-10-20T16:00:00Z","v":3194,"vw":358.331146},{"c":357.47,"h":358.07,"l":356.685,"n":136,"o":357.5808,"t":"2026-10-20T16:15:00Z","v":3105,"vw":357.604758},{"c":357.655,"h":358.11,"l":356.91,"n":191,"o":356.91,"t":"2026-10-20T16:30:00Z","v":2636,"vw":357.531098},{"c":354.6425,"h":357.685,"l":354.575,"n":149,"o":357.685,"t":"2026-10-20T16:45:00Z","v":2672,"vw":356.727002},{"c":355.835,"h":356.315,"l":355.04,"n":370,"o":355.25,"t":"2026-10-20T17:00:00Z","v":12585,"vw":355.682579},{"c":356.09,"h":356.275,"l":355.75,"n":187,"o":355.83,"t":"2026-10-20T17:15:00Z","v":3765,"vw":356.014508},{"c":357.2,"h":357.26,"l":356.13,"n":255,"o":356.29,"t":"2026-10-20T17:30:00Z","v":3212,"vw":356.822105},{"c":356.835,"h":357.42,"l":356.385,"n":154,"o":357.38,"t":"2026-10-20T17:45:00Z","v":2251,"vw":357.009814},{"c":357.31,"h":357.31,"l":356.1,"n":256,"o":356.83,"t":"2026-10-20T18:00:00Z","v":3900,"vw":356.655211},{"c":357.75,"h":357.88,"l":357.39,"n":150,"o":357.64,"t":"2026-10-20T18:15:00Z","v":2799,"vw":357.62064},{"c":357.555,"h":358.2219,"l":357.5301,"n":246,"o":357.86,"t":"2026-10-20T18:30:00Z","v":4193,"vw":357.923152},{"c":357.885,"h":358.32,"l":357.82,"n":183,"o":357.82,"t":"2026-10-20T18:45:00Z","v":2365,"vw":357.993239},{"c":358.34,"h":358.44,"l":357.905,"n":160,"o":357.905,"t":"2026-10-20T19:00:00Z","v":1814,"vw":358.298437},{"c":359.185,"h":359.225,"l":358.05,"n":353,"o":358.35,"t":"2026-10-20T19:15:00Z","v":4137,"vw":358.576765},{"c":358.455,"h":359.06,"l":358.17,"n":451,"o":359.06,"t":"2026-10-20T19:30:00Z","v":5211,"vw":358.49699},{"c":358.14,"h":359.2,"l":357.93,"n":1367,"o":358.445,"t":"2026-10-20T19:45:00Z","v":21117,"vw":358.570437},{"c":358.1,"h":358.1,"l":358.1,"n":26,"o":358.1,"t":"2026-10-20T20:00:00Z","v":31862,"vw":358.1},{"c":358.1,"h":358.2,"l":358.1,"n":18,"o":358.2,"t":"2026-10-20T20:30:00Z","v":998,"vw":358.150102},{"c":361,"h":361,"l":361,"n":6,"o":361,"t":"2026-10-20T23:45:00Z","v":58,"vw":361},{"c":358.1,"h":358.11,"l":358.1,"n":6,"o":358.11,"t":"2026-10-21T13:15:00Z","v":1030,"vw":358.105},{"c":361.09,"h":361.09,"l":359.77,"n":104,"o":361,"t":"2026-10-21T13:30:00Z","v":2635,"vw":360.654925},{"c":362.72,"h":362.96,"l":360.855,"n":103,"o":360.855,"t":"2026-10-21T13:45:00Z","v":1469,"vw":362.143516},{"c":362.77,"h":362.77,"l":360.67,"n":144,"o":361.28,"t":"2026-10-21T14:00:00Z","v":3958,"vw":361.338788},{"c":361.82,"h":364,"l":360.83,"n":1084,"o":362.74,"t":"2026-10-21T14:15:00Z","v":43766,"vw":362.15628},{"c":361.76,"h":361.95,"l":361.47,"n":71,"o":361.82,"t":"2026-10-21T14:30:00Z","v":2245,"vw":361.778314},{"c":361.94,"h":362.745,"l":361.575,"n":158,"o":362.67,"t":"2026-10-21T14:45:00Z","v":4655,"vw":361.949777},{"c":361.81,"h":362.15,"l":361.81,"n":75,"o":361.94,"t":"2026-10-21T15:00:00Z","v":2016,"vw":361.979753},{"c":362.3,"h":362.71,"l":361.795,"n":212,"o":361.8,"t":"2026-10-21T15:15:00Z","v":3568,"vw":362.141286},{"c":363.1,"h":363.1,"l":362.6,"n":70,"o":362.6,"t":"2026-10-21T15:30:00Z","v":660,"vw":362.78},{"c":362.73,"h":363.31,"l":362.62,"n":56,"o":363.31,"t":"2026-10-21T15:45:00Z","v":626,"vw":362.786643},{"c":363.25,"h":363.34,"l":362.955,"n":110,"o":363.11,"t":"2026-10-21T16:00:00Z","v":1342,"vw":363.122559},{"c":362.67,"h":363.32,"l":362.5,"n":114,"o":363.32,"t":"2026-10-21T16:15:00Z","v":2597,"vw":362.829869},{"c":362.2,"h":363.53,"l":362.2,"n":226,"o":362.32,"t":"2026-10-21T16:30:00Z","v":3168,"vw":362.588243},{"c":362.74,"h":362.74,"l":361.3401,"n":57,"o":361.48,"t":"2026-10-21T16:45:00Z","v":1700,"vw":361.852703},{"c":363.14,"h":363.23,"l":362.54,"n":70,"o":362.54,"t":"2026-10-21T17:00:00Z","v":967,"vw":362.934692},{"c":363.565,"h":363.57,"l":363.14,"n":121,"o":363.14,"t":"2026-10-21T17:15:00Z","v":2105,"vw":363.365092},{"c":363.38,"h":363.77,"l":363.28,"n":148,"o":363.67,"t":"2026-10-21T17:30:00Z","v":3156,"vw":363.686943},{"c":363.83,"h":364.16,"l":363.44,"n":173,"o":363.68,"t":"2026-10-21T17:45:00Z","v":2171,"vw":363.790225},{"c":364.4551,"h":364.475,"l":363.49,"n":214,"o":363.835,"t":"2026-10-21T18:00:00Z","v":3741,"vw":364.047774},{"c":363.54,"h":364.455,"l":363.54,"n":99,"o":364.17,"t":"2026-10-21T18:15:00Z","v":2143,"vw":363.84732},{"c":364.52,"h":364.52,"l":363.54,"n":143,"o":363.54,"t":"2026-10-21T18:30:00Z","v":1265,"vw":363.986022},{"c":362.57,"h":364.145,"l":362.54,"n":132,"o":364.07,"t":"2026-10-21T18:45:00Z","v":2044,"vw":363.164557},{"c":361.325,"h":362.319,"l":360.895,"n":437,"o":362,"t":"2026-10-21T19:00:00Z","v":9940,"vw":361.527971},{"c":362.41,"h":362.41,"l":361.01,"n":480,"o":361.325,"t":"2026-10-21T19:15:00Z","v":8212,"vw":361.53998},{"c":362.075,"h":362.81,"l":361.695,"n":540,"o":362.275,"t":"2026-10-21T19:30:00Z","v":8830,"vw":362.148689},{"c":363.335,"h":363.66,"l":362.31,"n":1571,"o":362.49,"t":"2026-10-21T19:45:00Z","v":33294,"vw":363.047116},{"c":363.4,"h":363.4,"l":363.4,"n":47,"o":363.4,"t":"2026-10-21T20:00:00Z","v":30863,"vw":363.4},{"c":362.2,"h":362.21,"l":362.2,"n":18,"o":362.21,"t":"2026-10-22T10:15:00Z","v":1016,"vw":362.205},{"c":349.64,"h":364.63,"l":349.64,"n":516,"o":360.43,"t":"2026-10-22T13:30:00Z","v":36705,"vw":355.847108},{"c":355.7411,"h":355.7411,"l":349.55,"n":178,"o":349.55,"t":"2026-10-22T13:45:00Z","v":3098,"vw":351.753984},{"c":352.315,"h":354.68,"l":350.3601,"n":206,"o":354.68,"t":"2026-10-22T14:00:00Z","v":3270,"vw":352.718754},{"c":349.305,"h":351.83,"l":348.93,"n":204,"o":351.83,"t":"2026-10-22T14:15:00Z","v":5711,"vw":350.985649},{"c":351.92,"h":352.39,"l":349.26,"n":267,"o":349.26,"t":"2026-10-22T14:30:00Z","v":4197,"vw":350.924592},{"c":353.35,"h":353.35,"l":350.97,"n":275,"o":352.19,"t":"2026-10-22T14:45:00Z","v":4100,"vw":352.34767},{"c":352.21,"h":353.97,"l":351.65,"n":411,"o":353.77,"t":"2026-10-22T15:00:00Z","v":6793,"vw":352.809934},{"c":352.5,"h":354.4199,"l":352.215,"n":253,"o":352.22,"t":"2026-10-22T15:15:00Z","v":3727,"vw":353.255286},{"c":352.37,"h":353.22,"l":352.31,"n":211,"o":352.595,"t":"2026-10-22T15:30:00Z","v":2888,"vw":352.984824},{"c":352.845,"h":352.92,"l":351.48,"n":205,"o":351.915,"t":"2026-10-22T15:45:00Z","v":5313,"vw":351.954857},{"c":353.98,"h":353.98,"l":352.6,"n":245,"o":353.26,"t":"2026-10-22T16:00:00Z","v":3669,"vw":353.19129},{"c":354.05,"h":354.67,"l":353.75,"n":187,"o":353.925,"t":"2026-10-22T16:15:00Z","v":4235,"vw":354.05946},{"c":351.86,"h":353.965,"l":351.86,"n":252,"o":353.39,"t":"2026-10-22T16:30:00Z","v":5048,"vw":352.48671},{"c":352.11,"h":352.44,"l":351.71,"n":153,"o":351.955,"t":"2026-10-22T16:45:00Z","v":3018,"vw":352.130245},{"c":353.21,"h":354.09,"l":352.27,"n":519,"o":353.26,"t":"2026-10-22T17:00:00Z","v":19016,"vw":353.542723},{"c":353.37,"h":353.37,"l":352.85,"n":103,"o":353.23,"t":"2026-10-22T17:15:00Z","v":1345,"vw":353.233711},{"c":352.93,"h":353.35,"l":352.93,"n":147,"o":353.35,"t":"2026-10-22T17:30:00Z","v":1717,"vw":353.187922},{"c":352.59,"h":352.925,"l":352.02,"n":295,"o":352.925,"t":"2026-10-22T17:45:00Z","v":3826,"vw":352.536783},{"c":352,"h":352.42,"l":350.38,"n":326,"o":352.42,"t":"2026-10-22T18:00:00Z","v":6371,"vw":351.564284},{"c":352.21,"h":352.33,"l":351.66,"n":247,"o":351.99,"t":"2026-10-22T18:15:00Z","v":3638,"vw":351.958814},{"c":351.6,"h":351.98,"l":351.1109,"n":223,"o":351.59,"t":"2026-10-22T18:30:00Z","v":3453,"vw":351.627957},{"c":352.895,"h":353.49,"l":351.73,"n":411,"o":351.91,"t":"2026-10-22T18:45:00Z","v":5540,"vw":352.566803},{"c":352.75,"h":352.83,"l":351.39,"n":491,"o":352.32,"t":"2026-10-22T19:00:00Z","v":7842,"vw":352.195384},{"c":353.31,"h":353.44,"l":352.11,"n":510,"o":352.23,"t":"2026-10-22T19:15:00Z","v":6763,"vw":352.791735},{"c":355,"h":355.62,"l":352.66,"n":722,"o":353.46,"t":"2026-10-22T19:30:00Z","v":11022,"vw":354.382417},{"c":356.77,"h":357.39,"l":354.725,"n":1676,"o":354.99,"t":"2026-10-22T19:45:00Z","v":34028,"vw":356.304783},{"c":356.94,"h":356.94,"l":356.94,"n":52,"o":356.94,"t":"2026-10-22T20:00:00Z","v":40057,"vw":356.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.9543377247129545,"strike":421.6529820229636,"iv":0.431650790248733,"gamma":0.0040854589677556995,"theta":-0.1350500942398411,"vega":0.17653707311369668,"rho":0.025370113544568425,"breakevenPct":18.677458325678437},{"delta":0.15,"premium":2.636274509803922,"strike":399.01960784313724,"iv":0.35287254901960785,"gamma":0.006576470588235295,"theta":-0.14778823529411764,"vega":0.23430196078431373,"rho":0.038178044401107294,"breakevenPct":12.527562714445333},{"delta":0.2,"premium":3.504976303317536,"strike":388.436018957346,"iv":0.3238341232227488,"gamma":0.008512796208530807,"theta":-0.16364928909952609,"vega":0.28008436018957344,"rho":0.05103401166457416,"breakevenPct":9.805848394874067},{"delta":0.25,"premium":4.660189573459716,"strike":382.5118483412322,"iv":0.32282701421800947,"gamma":0.009697630331753556,"theta":-0.18580568720379148,"vega":0.3175251184834123,"rho":0.06391883641182597,"breakevenPct":8.469781451978463},{"delta":0.3,"premium":5.918186226964113,"strike":377.20659553831234,"iv":0.3213385063045587,"gamma":0.01064694471387003,"theta":-0.20293773035887488,"vega":0.34678040737148397,"rho":0.07679368006547262,"breakevenPct":7.335905688708581},{"delta":0.35,"premium":7.251842870999029,"strike":372.356935014549,"iv":0.3194956353055286,"gamma":0.011422890397672162,"theta":-0.2163712900096993,"vega":0.3700102812803103,"rho":0.08966117652521546,"breakevenPct":6.350865099329858},{"delta":0.4,"premium":8.8443848059455,"strike":367.87778695293144,"iv":0.3211254335260116,"gamma":0.01184244426094137,"theta":-0.22788720066061105,"vega":0.38556564822460776,"rho":0.10244248531533444,"breakevenPct":5.542156037114628},{"delta":0.45,"premium":10.681709331131296,"strike":363.74896779521055,"iv":0.32603872832369946,"gamma":0.011925020644095789,"theta":-0.23758992568125517,"vega":0.3938645747316267,"rho":0.11514230148398022,"breakevenPct":4.9001728935792785},{"delta":0.5,"premium":12.541666666666666,"strike":359.6166666666667,"iv":0.3303351666666667,"gamma":0.011984666666666666,"theta":-0.24607800000000002,"vega":0.40075216666666663,"rho":0.1278309104786952,"breakevenPct":4.263555032591853},{"delta":0.55,"premium":14.625000000000004,"strike":355.45,"iv":0.3285435,"gamma":0.011818,"theta":-0.242578,"vega":0.39371049999999996,"rho":0.14040890953939736,"breakevenPct":3.679890177620895},{"delta":0.6,"premium":16.708333333333336,"strike":351.2833333333333,"iv":0.32675183333333335,"gamma":0.011651333333333333,"theta":-0.23907799999999998,"vega":0.38666883333333335,"rho":0.15298690860009953,"breakevenPct":3.0962253226499383},{"delta":0.65,"premium":19.171832191780826,"strike":347.03767123287673,"iv":0.3242152397260274,"gamma":0.011185273972602739,"theta":-0.2291130136986301,"vega":0.3687404109589041,"rho":0.1653582170785356,"breakevenPct":2.5969360185626575},{"delta":0.7,"premium":21.80453767123288,"strike":342.7568493150685,"iv":0.3213470890410959,"gamma":0.010585958904109589,"theta":-0.21627054794520548,"vega":0.34596643835616436,"rho":0.17763753032671448,"breakevenPct":2.1352011504178234},{"delta":0.75,"premium":24.892642487046636,"strike":338.1554404145078,"iv":0.31964756476683936,"gamma":0.009775751295336787,"theta":-0.20093533678756476,"vega":0.3173920207253886,"rho":0.1896178212813402,"breakevenPct":1.7112351940254407},{"delta":0.8,"premium":28.804559585492235,"strike":332.9740932642487,"iv":0.3200620725388601,"gamma":0.008584041450777201,"theta":-0.1810907772020725,"vega":0.2783246632124352,"rho":0.20105718426672922,"breakevenPct":1.35559277462345},{"delta":0.85,"premium":33.871516079632464,"strike":326.73813169984686,"iv":0.3240511485451761,"gamma":0.007117151607963248,"theta":-0.15851179173047475,"vega":0.23251240428790204,"rho":0.21166859030576088,"breakevenPct":1.0280853307220634},{"delta":0.9,"premium":40.75263157894737,"strike":318.83040935672517,"iv":0.3314608187134503,"gamma":0.0052426900584795315,"theta":-0.1305812865497076,"vega":0.1756970760233918,"rho":0.22096341393732916,"breakevenPct":0.7404720501127655}],"put":[{"delta":0.1,"premium":1.845396547516005,"strike":314.4617554093819,"iv":0.37316166106111187,"gamma":0.004699615646101048,"theta":-0.1082224426999817,"vega":0.1756148538349504,"rho":-0.03131196918242894,"breakevenPct":12.41767275680341},{"delta":0.15,"premium":2.8616666666666664,"strike":324.6666666666667,"iv":0.3476533333333333,"gamma":0.006626666666666666,"theta":-0.13282,"vega":0.2321666666666667,"rho":-0.04669606353092623,"breakevenPct":9.84339104611419},{"delta":0.2,"premium":4.03828125,"strike":331.5625,"iv":0.3414875,"gamma":0.008128125,"theta":-0.1565125,"vega":0.27990625,"rho":-0.06225573841339029,"breakevenPct":8.24109969462655},{"delta":0.25,"premium":5.335714285714285,"strike":337.14285714285717,"iv":0.3368,"gamma":0.009300000000000001,"theta":-0.1737,"vega":0.31707142857142856,"rho":-0.0778307669672815,"breakevenPct":7.041199401259917},{"delta":0.3,"premium":6.775658492279745,"strike":342.2161671207993,"iv":0.33362434150772025,"gamma":0.010254586739327883,"theta":-0.18719827429609445,"vega":0.34689273387829245,"rho":-0.09344952546121518,"breakevenPct":6.023278806376554},{"delta":0.35,"premium":8.365122615803815,"strike":346.7574931880109,"iv":0.3320348773841962,"gamma":0.010981198910081744,"theta":-0.1968258855585831,"vega":0.3690089918256131,"rho":-0.10911416454798031,"breakevenPct":5.196287731213346},{"delta":0.4,"premium":10.104395604395606,"strike":351.20879120879124,"iv":0.3314802197802198,"gamma":0.011536263736263735,"theta":-0.20464285714285713,"vega":0.3868065934065934,"rho":-0.12484542741159518,"breakevenPct":4.436489156610185},{"delta":0.45,"premium":12.217666948436179,"strike":355.43533389687235,"iv":0.33350896027049876,"gamma":0.01166306001690617,"theta":-0.20793956043956044,"vega":0.3938226542688081,"rho":-0.14074301676706563,"breakevenPct":3.844436894593999},{"delta":0.5,"premium":14.330938292476754,"strike":359.6618765849535,"iv":0.33553770076077766,"gamma":0.011789856297548605,"theta":-0.21123626373626372,"vega":0.4008387151310228,"rho":-0.1566406061225361,"breakevenPct":3.2523846325778125},{"delta":0.55,"premium":16.80596369922213,"strike":363.9757994814175,"iv":0.3339904062229905,"gamma":0.011640968020743301,"theta":-0.2041447709593777,"vega":0.3941640449438202,"rho":-0.17273926299597486,"breakevenPct":2.737200710989149},{"delta":0.6,"premium":19.312445980985306,"strike":368.2973206568712,"iv":0.3321321521175454,"gamma":0.011468107173725152,"theta":-0.19614995678478825,"vega":0.3862988764044944,"rho":-0.18885540400141082,"breakevenPct":2.2287009929159236},{"delta":0.65,"premium":22.53474059003052,"strike":373.0824008138352,"iv":0.33340356052899284,"gamma":0.010937639877924722,"theta":-0.18513987792472025,"vega":0.36985320447609354,"rho":-0.20542799548780113,"breakevenPct":1.7908723528311006},{"delta":0.7,"premium":26.222431332655137,"strike":378.16887080366223,"iv":0.33670976602238045,"gamma":0.010174669379450663,"theta":-0.17216937945066124,"vega":0.3478287894201424,"rho":-0.22229735510867332,"breakevenPct":1.398991575332798},{"delta":0.75,"premium":30.868822023047375,"strike":384.0973111395647,"iv":0.3411778489116517,"gamma":0.009162483994878361,"theta":-0.1543886043533931,"vega":0.3173647887323944,"rho":-0.2398389956224154,"breakevenPct":1.0398136615349105},{"delta":0.8,"premium":36.40833333333334,"strike":390.8333333333333,"iv":0.3480083333333333,"gamma":0.007958333333333333,"theta":-0.13401666666666667,"vega":0.28131666666666666,"rho":-0.25802255674431723,"breakevenPct":0.7046002129209326},{"delta":0.85,"premium":47.361494252873555,"strike":402.72030651341,"iv":0.38110191570881224,"gamma":0.006073563218390805,"theta":-0.11593180076628352,"vega":0.23428314176245213,"rho":-0.2802747149281881,"breakevenPct":0.4429841820652226},{"delta":0.9,"premium":68.4036082474227,"strike":424.63917525773195,"iv":0.44854845360824747,"gamma":0.003875257731958762,"theta":-0.09420515463917524,"vega":0.17625567010309276,"rho":-0.31043334932678496,"breakevenPct":0.19735333380700346}]},"raw":{"call":[{"delta":0.1,"premium":1.9543377247129545,"strike":421.6529820229636,"iv":0.431650790248733,"gamma":0.0040854589677556995,"theta":-0.1350500942398411,"vega":0.17653707311369668,"rho":0.025370113544568425,"breakevenPct":18.677458325678437},{"delta":0.15,"premium":2.636274509803922,"strike":399.01960784313724,"iv":0.35287254901960785,"gamma":0.006576470588235295,"theta":-0.14778823529411764,"vega":0.23430196078431373,"rho":0.038178044401107294,"breakevenPct":12.527562714445333},{"delta":0.2,"premium":3.504976303317536,"strike":388.436018957346,"iv":0.3238341232227488,"gamma":0.008512796208530807,"theta":-0.16364928909952609,"vega":0.28008436018957344,"rho":0.05103401166457416,"breakevenPct":9.805848394874067},{"delta":0.25,"premium":4.660189573459716,"strike":382.5118483412322,"iv":0.32282701421800947,"gamma":0.009697630331753556,"theta":-0.18580568720379148,"vega":0.3175251184834123,"rho":0.06391883641182597,"breakevenPct":8.469781451978463},{"delta":0.3,"premium":5.918186226964113,"strike":377.20659553831234,"iv":0.3213385063045587,"gamma":0.01064694471387003,"theta":-0.20293773035887488,"vega":0.34678040737148397,"rho":0.07679368006547262,"breakevenPct":7.335905688708581},{"delta":0.35,"premium":7.251842870999029,"strike":372.356935014549,"iv":0.3194956353055286,"gamma":0.011422890397672162,"theta":-0.2163712900096993,"vega":0.3700102812803103,"rho":0.08966117652521546,"breakevenPct":6.350865099329858},{"delta":0.4,"premium":8.8443848059455,"strike":367.87778695293144,"iv":0.3211254335260116,"gamma":0.01184244426094137,"theta":-0.22788720066061105,"vega":0.38556564822460776,"rho":0.10244248531533444,"breakevenPct":5.542156037114628},{"delta":0.45,"premium":10.681709331131296,"strike":363.74896779521055,"iv":0.32603872832369946,"gamma":0.011925020644095789,"theta":-0.23758992568125517,"vega":0.3938645747316267,"rho":0.11514230148398022,"breakevenPct":4.9001728935792785},{"delta":0.5,"premium":12.541666666666666,"strike":359.6166666666667,"iv":0.3303351666666667,"gamma":0.011984666666666666,"theta":-0.24607800000000002,"vega":0.40075216666666663,"rho":0.1278309104786952,"breakevenPct":4.263555032591853},{"delta":0.55,"premium":14.625000000000004,"strike":355.45,"iv":0.3285435,"gamma":0.011818,"theta":-0.242578,"vega":0.39371049999999996,"rho":0.14040890953939736,"breakevenPct":3.679890177620895},{"delta":0.6,"premium":16.708333333333336,"strike":351.2833333333333,"iv":0.32675183333333335,"gamma":0.011651333333333333,"theta":-0.23907799999999998,"vega":0.38666883333333335,"rho":0.15298690860009953,"breakevenPct":3.0962253226499383},{"delta":0.65,"premium":19.171832191780826,"strike":347.03767123287673,"iv":0.3242152397260274,"gamma":0.011185273972602739,"theta":-0.2291130136986301,"vega":0.3687404109589041,"rho":0.1653582170785356,"breakevenPct":2.5969360185626575},{"delta":0.7,"premium":21.80453767123288,"strike":342.7568493150685,"iv":0.3213470890410959,"gamma":0.010585958904109589,"theta":-0.21627054794520548,"vega":0.34596643835616436,"rho":0.17763753032671448,"breakevenPct":2.1352011504178234},{"delta":0.75,"premium":24.892642487046636,"strike":338.1554404145078,"iv":0.31964756476683936,"gamma":0.009775751295336787,"theta":-0.20093533678756476,"vega":0.3173920207253886,"rho":0.1896178212813402,"breakevenPct":1.7112351940254407},{"delta":0.8,"premium":28.804559585492235,"strike":332.9740932642487,"iv":0.3200620725388601,"gamma":0.008584041450777201,"theta":-0.1810907772020725,"vega":0.2783246632124352,"rho":0.20105718426672922,"breakevenPct":1.35559277462345},{"delta":0.85,"premium":33.871516079632464,"strike":326.73813169984686,"iv":0.3240511485451761,"gamma":0.007117151607963248,"theta":-0.15851179173047475,"vega":0.23251240428790204,"rho":0.21166859030576088,"breakevenPct":1.0280853307220634},{"delta":0.9,"premium":40.75263157894737,"strike":318.83040935672517,"iv":0.3314608187134503,"gamma":0.0052426900584795315,"theta":-0.1305812865497076,"vega":0.1756970760233918,"rho":0.22096341393732916,"breakevenPct":0.7404720501127655}],"put":[{"delta":0.1,"premium":1.845396547516005,"strike":314.4617554093819,"iv":0.37316166106111187,"gamma":0.004699615646101048,"theta":-0.1082224426999817,"vega":0.1756148538349504,"rho":-0.03131196918242894,"breakevenPct":12.41767275680341},{"delta":0.15,"premium":2.8616666666666664,"strike":324.6666666666667,"iv":0.3476533333333333,"gamma":0.006626666666666666,"theta":-0.13282,"vega":0.2321666666666667,"rho":-0.04669606353092623,"breakevenPct":9.84339104611419},{"delta":0.2,"premium":4.03828125,"strike":331.5625,"iv":0.3414875,"gamma":0.008128125,"theta":-0.1565125,"vega":0.27990625,"rho":-0.06225573841339029,"breakevenPct":8.24109969462655},{"delta":0.25,"premium":5.335714285714285,"strike":337.14285714285717,"iv":0.3368,"gamma":0.009300000000000001,"theta":-0.1737,"vega":0.31707142857142856,"rho":-0.0778307669672815,"breakevenPct":7.041199401259917},{"delta":0.3,"premium":6.775658492279745,"strike":342.2161671207993,"iv":0.33362434150772025,"gamma":0.010254586739327883,"theta":-0.18719827429609445,"vega":0.34689273387829245,"rho":-0.09344952546121518,"breakevenPct":6.023278806376554},{"delta":0.35,"premium":8.365122615803815,"strike":346.7574931880109,"iv":0.3320348773841962,"gamma":0.010981198910081744,"theta":-0.1968258855585831,"vega":0.3690089918256131,"rho":-0.10911416454798031,"breakevenPct":5.196287731213346},{"delta":0.4,"premium":10.104395604395606,"strike":351.20879120879124,"iv":0.3314802197802198,"gamma":0.011536263736263735,"theta":-0.20464285714285713,"vega":0.3868065934065934,"rho":-0.12484542741159518,"breakevenPct":4.436489156610185},{"delta":0.45,"premium":12.217666948436179,"strike":355.43533389687235,"iv":0.33350896027049876,"gamma":0.01166306001690617,"theta":-0.20793956043956044,"vega":0.3938226542688081,"rho":-0.14074301676706563,"breakevenPct":3.844436894593999},{"delta":0.5,"premium":14.330938292476754,"strike":359.6618765849535,"iv":0.33553770076077766,"gamma":0.011789856297548605,"theta":-0.21123626373626372,"vega":0.4008387151310228,"rho":-0.1566406061225361,"breakevenPct":3.2523846325778125},{"delta":0.55,"premium":16.80596369922213,"strike":363.9757994814175,"iv":0.3339904062229905,"gamma":0.011640968020743301,"theta":-0.2041447709593777,"vega":0.3941640449438202,"rho":-0.17273926299597486,"breakevenPct":2.737200710989149},{"delta":0.6,"premium":19.312445980985306,"strike":368.2973206568712,"iv":0.3321321521175454,"gamma":0.011468107173725152,"theta":-0.19614995678478825,"vega":0.3862988764044944,"rho":-0.18885540400141082,"breakevenPct":2.2287009929159236},{"delta":0.65,"premium":22.53474059003052,"strike":373.0824008138352,"iv":0.33340356052899284,"gamma":0.010937639877924722,"theta":-0.18513987792472025,"vega":0.36985320447609354,"rho":-0.20542799548780113,"breakevenPct":1.7908723528311006},{"delta":0.7,"premium":26.222431332655137,"strike":378.16887080366223,"iv":0.33670976602238045,"gamma":0.010174669379450663,"theta":-0.17216937945066124,"vega":0.3478287894201424,"rho":-0.22229735510867332,"breakevenPct":1.398991575332798},{"delta":0.75,"premium":30.868822023047375,"strike":384.0973111395647,"iv":0.3411778489116517,"gamma":0.009162483994878361,"theta":-0.1543886043533931,"vega":0.3173647887323944,"rho":-0.2398389956224154,"breakevenPct":1.0398136615349105},{"delta":0.8,"premium":36.40833333333334,"strike":390.8333333333333,"iv":0.3480083333333333,"gamma":0.007958333333333333,"theta":-0.13401666666666667,"vega":0.28131666666666666,"rho":-0.25802255674431723,"breakevenPct":0.7046002129209326},{"delta":0.85,"premium":47.361494252873555,"strike":402.72030651341,"iv":0.38110191570881224,"gamma":0.006073563218390805,"theta":-0.11593180076628352,"vega":0.23428314176245213,"rho":-0.2802747149281881,"breakevenPct":0.4429841820652226},{"delta":0.9,"premium":68.4036082474227,"strike":424.63917525773195,"iv":0.44854845360824747,"gamma":0.003875257731958762,"theta":-0.09420515463917524,"vega":0.17625567010309276,"rho":-0.31043334932678496,"breakevenPct":0.19735333380700346}]}},"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"}}