{"symbol":"WTW","url":"https://intraalpha.com/companies/WTW","capturedAt":"2026-10-23T00:56:27.438Z","state":"partial","quote":{"symbol":"WTW","last_price":330.0101,"prev_close":317.62,"regular_close":332.18,"change":12.3901,"change_pct":3.9009,"regular_change":14.56,"regular_change_pct":4.5841,"extended_change":-2.1699,"extended_change_pct":-0.6532,"bid":321.98,"ask":339.04,"bid_size":40,"ask_size":40,"volume":523200,"vwap":329.57228,"open":320.39,"high":332.59,"low":319.81,"close":332.18,"trade_count":20265,"last_trade_at":"2026-10-22T20:11:09.531833493Z","last_quote_at":"2026-10-22T21:00:51.167467576Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:56:25.583890933-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.663Z","bars":[{"c":312.35,"h":312.5,"l":312.35,"n":24,"o":312.5,"t":"2026-10-16T13:10:00Z","v":269,"vw":312.417105},{"c":314.03,"h":315.21,"l":312.845,"n":84,"o":313.04,"t":"2026-10-16T13:30:00Z","v":25329,"vw":313.078936},{"c":315.2,"h":315.2,"l":313.85,"n":194,"o":314.36,"t":"2026-10-16T13:35:00Z","v":4889,"vw":314.723363},{"c":315.41,"h":316.38,"l":315.25,"n":163,"o":315.56,"t":"2026-10-16T13:40:00Z","v":3305,"vw":315.840498},{"c":315.55,"h":316.04,"l":314.475,"n":138,"o":315.42,"t":"2026-10-16T13:45:00Z","v":1921,"vw":315.495292},{"c":316.36,"h":316.43,"l":315.94,"n":129,"o":316.04,"t":"2026-10-16T13:50:00Z","v":1322,"vw":316.144057},{"c":316.24,"h":316.905,"l":316.24,"n":176,"o":316.41,"t":"2026-10-16T13:55:00Z","v":2832,"vw":316.57505},{"c":315.23,"h":316.57,"l":315,"n":205,"o":316.27,"t":"2026-10-16T14:00:00Z","v":2938,"vw":315.645109},{"c":314.16,"h":315.35,"l":314.16,"n":136,"o":315.35,"t":"2026-10-16T14:05:00Z","v":1766,"vw":314.847089},{"c":312.505,"h":314.23,"l":312.48,"n":206,"o":314.23,"t":"2026-10-16T14:10:00Z","v":3355,"vw":313.69279},{"c":312.72,"h":312.83,"l":312.305,"n":164,"o":312.485,"t":"2026-10-16T14:15:00Z","v":1769,"vw":312.526418},{"c":313.03,"h":313.04,"l":312.69,"n":178,"o":312.73,"t":"2026-10-16T14:20:00Z","v":2334,"vw":312.825115},{"c":313.28,"h":313.74,"l":313.01,"n":198,"o":313.01,"t":"2026-10-16T14:25:00Z","v":2502,"vw":313.396222},{"c":312.6,"h":313.66,"l":312.25,"n":183,"o":313.66,"t":"2026-10-16T14:30:00Z","v":2124,"vw":312.958919},{"c":312.2875,"h":312.56,"l":312.2875,"n":109,"o":312.525,"t":"2026-10-16T14:35:00Z","v":1305,"vw":312.494161},{"c":312.275,"h":312.54,"l":312.18,"n":193,"o":312.28,"t":"2026-10-16T14:40:00Z","v":3735,"vw":312.29126},{"c":312.92,"h":312.92,"l":312.3819,"n":196,"o":312.59,"t":"2026-10-16T14:45:00Z","v":2227,"vw":312.588427},{"c":313.3125,"h":313.42,"l":313.115,"n":109,"o":313.115,"t":"2026-10-16T14:50:00Z","v":933,"vw":313.264286},{"c":313.59,"h":313.68,"l":313.015,"n":226,"o":313.4625,"t":"2026-10-16T14:55:00Z","v":3769,"vw":313.324851},{"c":314.32,"h":314.32,"l":313.44,"n":166,"o":313.72,"t":"2026-10-16T15:00:00Z","v":2265,"vw":313.830559},{"c":314.4,"h":314.69,"l":314.16,"n":160,"o":314.215,"t":"2026-10-16T15:05:00Z","v":2198,"vw":314.466717},{"c":314.75,"h":314.75,"l":314.4,"n":156,"o":314.505,"t":"2026-10-16T15:10:00Z","v":2116,"vw":314.552332},{"c":314.91,"h":314.97,"l":314.48,"n":231,"o":314.67,"t":"2026-10-16T15:15:00Z","v":3089,"vw":314.72503},{"c":315.845,"h":315.845,"l":314.845,"n":322,"o":314.91,"t":"2026-10-16T15:20:00Z","v":4369,"vw":315.41078},{"c":315.53,"h":316.01,"l":315.31,"n":190,"o":315.54,"t":"2026-10-16T15:25:00Z","v":3354,"vw":315.621854},{"c":315.025,"h":315.57,"l":315,"n":251,"o":315.555,"t":"2026-10-16T15:30:00Z","v":3547,"vw":315.269942},{"c":314.72,"h":315.47,"l":314.56,"n":257,"o":315.04,"t":"2026-10-16T15:35:00Z","v":3779,"vw":314.96526},{"c":314.29,"h":314.59,"l":313.98,"n":278,"o":314.55,"t":"2026-10-16T15:40:00Z","v":5159,"vw":314.311022},{"c":313.94,"h":314.475,"l":313.94,"n":173,"o":314.315,"t":"2026-10-16T15:45:00Z","v":2193,"vw":314.208246},{"c":314.115,"h":314.14,"l":313.94,"n":121,"o":313.94,"t":"2026-10-16T15:50:00Z","v":1453,"vw":314.056187},{"c":313.48,"h":314.24,"l":313.48,"n":189,"o":314.24,"t":"2026-10-16T15:55:00Z","v":2329,"vw":313.715606},{"c":313.375,"h":313.71,"l":313.18,"n":185,"o":313.565,"t":"2026-10-16T16:00:00Z","v":2136,"vw":313.482603},{"c":313.64,"h":313.81,"l":313.33,"n":129,"o":313.675,"t":"2026-10-16T16:05:00Z","v":1830,"vw":313.574805},{"c":313.725,"h":313.99,"l":313.62,"n":171,"o":313.88,"t":"2026-10-16T16:10:00Z","v":1905,"vw":313.832527},{"c":313.47,"h":313.725,"l":313.34,"n":165,"o":313.725,"t":"2026-10-16T16:15:00Z","v":1408,"vw":313.529553},{"c":313.625,"h":313.675,"l":313.3,"n":181,"o":313.3,"t":"2026-10-16T16:20:00Z","v":1756,"vw":313.53332},{"c":313.48,"h":313.625,"l":313.48,"n":186,"o":313.625,"t":"2026-10-16T16:25:00Z","v":1923,"vw":313.566212},{"c":313.87,"h":313.92,"l":313.67,"n":188,"o":313.67,"t":"2026-10-16T16:30:00Z","v":2815,"vw":313.789412},{"c":313.51,"h":313.875,"l":313.42,"n":171,"o":313.875,"t":"2026-10-16T16:35:00Z","v":2976,"vw":313.804732},{"c":313.53,"h":313.65,"l":313.495,"n":128,"o":313.505,"t":"2026-10-16T16:40:00Z","v":2600,"vw":313.573476},{"c":313.44,"h":313.53,"l":313.3,"n":158,"o":313.53,"t":"2026-10-16T16:45:00Z","v":2151,"vw":313.44491},{"c":313.4,"h":313.4,"l":312.975,"n":208,"o":313.25,"t":"2026-10-16T16:50:00Z","v":2563,"vw":313.149545},{"c":313.32,"h":313.435,"l":313.05,"n":157,"o":313.4,"t":"2026-10-16T16:55:00Z","v":1948,"vw":313.264323},{"c":313.04,"h":313.365,"l":313.03,"n":149,"o":313.2,"t":"2026-10-16T17:00:00Z","v":1609,"vw":313.142866},{"c":313.41,"h":313.41,"l":313.175,"n":183,"o":313.175,"t":"2026-10-16T17:05:00Z","v":2003,"vw":313.322415},{"c":313.02,"h":313.33,"l":312.81,"n":175,"o":313.305,"t":"2026-10-16T17:10:00Z","v":2537,"vw":313.176856},{"c":312.965,"h":313.24,"l":312.95,"n":255,"o":313.105,"t":"2026-10-16T17:15:00Z","v":4236,"vw":313.11914},{"c":313.51,"h":313.51,"l":313.04,"n":210,"o":313.12,"t":"2026-10-16T17:20:00Z","v":2232,"vw":313.180291},{"c":313.615,"h":313.72,"l":313.48,"n":178,"o":313.48,"t":"2026-10-16T17:25:00Z","v":2749,"vw":313.601062},{"c":313.785,"h":313.8,"l":313.46,"n":178,"o":313.56,"t":"2026-10-16T17:30:00Z","v":2764,"vw":313.664127},{"c":313.36,"h":313.835,"l":313.36,"n":217,"o":313.805,"t":"2026-10-16T17:35:00Z","v":5120,"vw":313.722942},{"c":313.53,"h":313.59,"l":313.39,"n":130,"o":313.39,"t":"2026-10-16T17:40:00Z","v":1776,"vw":313.540112},{"c":313.425,"h":313.72,"l":313.425,"n":185,"o":313.472,"t":"2026-10-16T17:45:00Z","v":2355,"vw":313.564831},{"c":313.25,"h":313.52,"l":313.16,"n":160,"o":313.425,"t":"2026-10-16T17:50:00Z","v":2344,"vw":313.392929},{"c":313.41,"h":313.41,"l":313.13,"n":182,"o":313.25,"t":"2026-10-16T17:55:00Z","v":2688,"vw":313.265316},{"c":313.23,"h":313.43,"l":313.12,"n":248,"o":313.415,"t":"2026-10-16T18:00:00Z","v":4274,"vw":313.376213},{"c":313.27,"h":313.46,"l":313.21,"n":159,"o":313.255,"t":"2026-10-16T18:05:00Z","v":2406,"vw":313.34177},{"c":313.415,"h":313.49,"l":313.24,"n":174,"o":313.335,"t":"2026-10-16T18:10:00Z","v":2543,"vw":313.376576},{"c":313.37,"h":313.4288,"l":313.3,"n":180,"o":313.32,"t":"2026-10-16T18:15:00Z","v":1621,"vw":313.347968},{"c":313.295,"h":313.37,"l":313.24,"n":148,"o":313.37,"t":"2026-10-16T18:20:00Z","v":2063,"vw":313.283834},{"c":313.33,"h":313.48,"l":313.315,"n":210,"o":313.47,"t":"2026-10-16T18:25:00Z","v":2405,"vw":313.371151},{"c":313.6,"h":313.72,"l":313.23,"n":267,"o":313.3,"t":"2026-10-16T18:30:00Z","v":3501,"vw":313.460007},{"c":313.715,"h":313.73,"l":313.52,"n":205,"o":313.605,"t":"2026-10-16T18:35:00Z","v":2324,"vw":313.621581},{"c":313.99,"h":313.99,"l":313.64,"n":172,"o":313.645,"t":"2026-10-16T18:40:00Z","v":2494,"vw":313.871435},{"c":313.98,"h":314.04,"l":313.98,"n":202,"o":313.99,"t":"2026-10-16T18:45:00Z","v":1775,"vw":313.989611},{"c":313.97,"h":314.12,"l":313.94,"n":245,"o":313.975,"t":"2026-10-16T18:50:00Z","v":2979,"vw":314.005958},{"c":314.25,"h":314.25,"l":313.86,"n":305,"o":313.97,"t":"2026-10-16T18:55:00Z","v":2576,"vw":314.020557},{"c":314.44,"h":314.44,"l":314.27,"n":240,"o":314.39,"t":"2026-10-16T19:00:00Z","v":3541,"vw":314.410012},{"c":314.125,"h":314.6,"l":314.115,"n":410,"o":314.46,"t":"2026-10-16T19:05:00Z","v":6307,"vw":314.341646},{"c":314.21,"h":314.49,"l":314.15,"n":334,"o":314.18,"t":"2026-10-16T19:10:00Z","v":5943,"vw":314.26352},{"c":314.19,"h":314.58,"l":314.17,"n":356,"o":314.3,"t":"2026-10-16T19:15:00Z","v":3901,"vw":314.34861},{"c":314.46,"h":314.57,"l":314.1725,"n":394,"o":314.19,"t":"2026-10-16T19:20:00Z","v":5886,"vw":314.432375},{"c":314.325,"h":314.45,"l":314.3,"n":318,"o":314.45,"t":"2026-10-16T19:25:00Z","v":3653,"vw":314.354492},{"c":315.295,"h":315.295,"l":314.45,"n":449,"o":314.45,"t":"2026-10-16T19:30:00Z","v":6372,"vw":314.91536},{"c":315.13,"h":315.35,"l":315.01,"n":419,"o":315.34,"t":"2026-10-16T19:35:00Z","v":7246,"vw":315.159175},{"c":315.01,"h":315.16,"l":314.67,"n":534,"o":315.09,"t":"2026-10-16T19:40:00Z","v":10069,"vw":314.973502},{"c":314.89,"h":315.16,"l":314.75,"n":441,"o":315.035,"t":"2026-10-16T19:45:00Z","v":7355,"vw":314.895147},{"c":315.13,"h":315.295,"l":314.74,"n":668,"o":314.78,"t":"2026-10-16T19:50:00Z","v":14291,"vw":315.056803},{"c":315.61,"h":315.63,"l":315.14,"n":1841,"o":315.14,"t":"2026-10-16T19:55:00Z","v":41985,"vw":315.377652},{"c":315.49,"h":315.49,"l":315.49,"n":75,"o":315.49,"t":"2026-10-16T20:00:00Z","v":106219,"vw":315.49},{"c":313.91,"h":314.5,"l":313.91,"n":10,"o":314.5,"t":"2026-10-19T12:35:00Z","v":1211,"vw":314.303333},{"c":313.9,"h":313.9,"l":313.9,"n":3,"o":313.9,"t":"2026-10-19T12:40:00Z","v":261,"vw":313.9},{"c":315.52,"h":315.56,"l":312.22,"n":93,"o":313.56,"t":"2026-10-19T13:30:00Z","v":4820,"vw":314.393534},{"c":315.19,"h":316.285,"l":315.19,"n":95,"o":315.52,"t":"2026-10-19T13:35:00Z","v":1673,"vw":315.659248},{"c":313.665,"h":314.98,"l":313.665,"n":123,"o":314.9254,"t":"2026-10-19T13:40:00Z","v":2178,"vw":314.368087},{"c":313.805,"h":314.29,"l":313.3,"n":128,"o":314.29,"t":"2026-10-19T13:45:00Z","v":2774,"vw":313.665858},{"c":313.09,"h":313.69,"l":312.76,"n":125,"o":313.69,"t":"2026-10-19T13:50:00Z","v":2497,"vw":313.170497},{"c":313.27,"h":313.84,"l":313.27,"n":158,"o":313.47,"t":"2026-10-19T13:55:00Z","v":2961,"vw":313.544268},{"c":313.7,"h":313.7,"l":312.2878,"n":259,"o":313.015,"t":"2026-10-19T14:00:00Z","v":3209,"vw":313.170289},{"c":313.07,"h":313.95,"l":313.07,"n":217,"o":313.945,"t":"2026-10-19T14:05:00Z","v":3021,"vw":313.427083},{"c":313.355,"h":313.54,"l":312.44,"n":206,"o":312.77,"t":"2026-10-19T14:10:00Z","v":3363,"vw":313.031604},{"c":312.85,"h":313.405,"l":312.795,"n":195,"o":313.405,"t":"2026-10-19T14:15:00Z","v":3193,"vw":313.120395},{"c":312.53,"h":312.9,"l":312.39,"n":154,"o":312.83,"t":"2026-10-19T14:20:00Z","v":2227,"vw":312.718068},{"c":312.54,"h":312.665,"l":312.05,"n":197,"o":312.43,"t":"2026-10-19T14:25:00Z","v":2673,"vw":312.424961},{"c":312.815,"h":313.025,"l":312.67,"n":132,"o":312.77,"t":"2026-10-19T14:30:00Z","v":1637,"vw":312.803168},{"c":313.06,"h":313.38,"l":312.9,"n":183,"o":312.91,"t":"2026-10-19T14:35:00Z","v":4037,"vw":313.200449},{"c":312.45,"h":313.01,"l":312.07,"n":220,"o":313.01,"t":"2026-10-19T14:40:00Z","v":2927,"vw":312.617728},{"c":313.09,"h":313.09,"l":312.14,"n":168,"o":312.19,"t":"2026-10-19T14:45:00Z","v":1772,"vw":312.384035},{"c":312.3,"h":312.77,"l":312.3,"n":200,"o":312.715,"t":"2026-10-19T14:50:00Z","v":3606,"vw":312.632774},{"c":312.52,"h":312.52,"l":312.225,"n":129,"o":312.23,"t":"2026-10-19T14:55:00Z","v":1366,"vw":312.331724},{"c":312.23,"h":312.64,"l":312.23,"n":214,"o":312.56,"t":"2026-10-19T15:00:00Z","v":3163,"vw":312.541504},{"c":312.045,"h":312.4,"l":311.87,"n":167,"o":312.4,"t":"2026-10-19T15:05:00Z","v":2010,"vw":312.174656},{"c":312.59,"h":312.645,"l":312.08,"n":189,"o":312.08,"t":"2026-10-19T15:10:00Z","v":2901,"vw":312.483612},{"c":312.915,"h":313.24,"l":312.5,"n":267,"o":312.58,"t":"2026-10-19T15:15:00Z","v":4515,"vw":312.829958},{"c":312.71,"h":312.89,"l":312.43,"n":189,"o":312.87,"t":"2026-10-19T15:20:00Z","v":2485,"vw":312.705844},{"c":312.7,"h":312.95,"l":312.48,"n":183,"o":312.87,"t":"2026-10-19T15:25:00Z","v":2551,"vw":312.748122},{"c":312.295,"h":312.93,"l":312.295,"n":230,"o":312.7,"t":"2026-10-19T15:30:00Z","v":3740,"vw":312.558533},{"c":312.0525,"h":312.255,"l":311.89,"n":115,"o":312.24,"t":"2026-10-19T15:35:00Z","v":1310,"vw":312.06884},{"c":312.36,"h":312.545,"l":311.885,"n":163,"o":312.04,"t":"2026-10-19T15:40:00Z","v":2486,"vw":312.324628},{"c":312.365,"h":312.62,"l":312.33,"n":199,"o":312.4,"t":"2026-10-19T15:45:00Z","v":3237,"vw":312.511954},{"c":312.38,"h":312.565,"l":312.34,"n":103,"o":312.365,"t":"2026-10-19T15:50:00Z","v":1879,"vw":312.435522},{"c":312.915,"h":312.965,"l":312.54,"n":142,"o":312.54,"t":"2026-10-19T15:55:00Z","v":2542,"vw":312.715155},{"c":312.555,"h":312.925,"l":312.37,"n":176,"o":312.925,"t":"2026-10-19T16:00:00Z","v":2112,"vw":312.708516},{"c":312.285,"h":312.585,"l":312.16,"n":202,"o":312.55,"t":"2026-10-19T16:05:00Z","v":2600,"vw":312.419685},{"c":312.37,"h":312.47,"l":312.2375,"n":91,"o":312.315,"t":"2026-10-19T16:10:00Z","v":1211,"vw":312.338352},{"c":312.725,"h":312.74,"l":312.38,"n":137,"o":312.38,"t":"2026-10-19T16:15:00Z","v":1307,"vw":312.591542},{"c":312.95,"h":313.07,"l":312.6,"n":206,"o":312.725,"t":"2026-10-19T16:20:00Z","v":2766,"vw":312.739816},{"c":312.268,"h":312.88,"l":312.23,"n":151,"o":312.88,"t":"2026-10-19T16:25:00Z","v":2624,"vw":312.576601},{"c":312.43,"h":312.6,"l":312.205,"n":197,"o":312.235,"t":"2026-10-19T16:30:00Z","v":2836,"vw":312.381624},{"c":312.62,"h":312.62,"l":312.135,"n":144,"o":312.445,"t":"2026-10-19T16:35:00Z","v":2535,"vw":312.439025},{"c":312.435,"h":312.515,"l":312.415,"n":91,"o":312.505,"t":"2026-10-19T16:40:00Z","v":1508,"vw":312.450986},{"c":312.86,"h":312.925,"l":312.53,"n":170,"o":312.575,"t":"2026-10-19T16:45:00Z","v":2137,"vw":312.722742},{"c":312.93,"h":312.94,"l":312.86,"n":107,"o":312.86,"t":"2026-10-19T16:50:00Z","v":1247,"vw":312.922431},{"c":312.985,"h":313.03,"l":312.825,"n":128,"o":312.825,"t":"2026-10-19T16:55:00Z","v":1652,"vw":312.955269},{"c":312.81,"h":313,"l":312.75,"n":177,"o":312.98,"t":"2026-10-19T17:00:00Z","v":2892,"vw":312.879901},{"c":312.87,"h":312.87,"l":312.62,"n":118,"o":312.805,"t":"2026-10-19T17:05:00Z","v":1580,"vw":312.797866},{"c":312.9,"h":312.9485,"l":312.8,"n":108,"o":312.9485,"t":"2026-10-19T17:10:00Z","v":1394,"vw":312.851847},{"c":312.775,"h":312.89,"l":312.62,"n":88,"o":312.89,"t":"2026-10-19T17:15:00Z","v":1230,"vw":312.806599},{"c":313.045,"h":313.14,"l":312.77,"n":195,"o":312.77,"t":"2026-10-19T17:20:00Z","v":4204,"vw":312.873305},{"c":313.105,"h":313.26,"l":313.06,"n":170,"o":313.17,"t":"2026-10-19T17:25:00Z","v":2334,"vw":313.144712},{"c":313.035,"h":313.22,"l":313.03,"n":136,"o":313.115,"t":"2026-10-19T17:30:00Z","v":2528,"vw":313.158609},{"c":312.985,"h":313.11,"l":312.87,"n":123,"o":313.035,"t":"2026-10-19T17:35:00Z","v":2787,"vw":312.965788},{"c":312.67,"h":313.06,"l":312.49,"n":183,"o":313.06,"t":"2026-10-19T17:40:00Z","v":2686,"vw":312.881572},{"c":313.2,"h":313.2,"l":312.74,"n":153,"o":312.9,"t":"2026-10-19T17:45:00Z","v":1445,"vw":312.940548},{"c":313.695,"h":313.695,"l":313.27,"n":160,"o":313.33,"t":"2026-10-19T17:50:00Z","v":2509,"vw":313.460194},{"c":314.095,"h":314.38,"l":313.85,"n":182,"o":313.85,"t":"2026-10-19T17:55:00Z","v":4147,"vw":314.113136},{"c":314.345,"h":314.39,"l":314.19,"n":216,"o":314.3,"t":"2026-10-19T18:00:00Z","v":2596,"vw":314.303534},{"c":314.62,"h":314.62,"l":314.345,"n":189,"o":314.345,"t":"2026-10-19T18:05:00Z","v":3025,"vw":314.438858},{"c":314.44,"h":314.68,"l":314.37,"n":206,"o":314.62,"t":"2026-10-19T18:10:00Z","v":3258,"vw":314.47214},{"c":314.18,"h":314.44,"l":314.18,"n":138,"o":314.44,"t":"2026-10-19T18:15:00Z","v":1849,"vw":314.276711},{"c":314.48,"h":314.49,"l":314.11,"n":188,"o":314.11,"t":"2026-10-19T18:20:00Z","v":2348,"vw":314.30503},{"c":314.28,"h":314.52,"l":314.245,"n":170,"o":314.43,"t":"2026-10-19T18:25:00Z","v":2378,"vw":314.409366},{"c":313.82,"h":314.295,"l":313.79,"n":262,"o":314.28,"t":"2026-10-19T18:30:00Z","v":2627,"vw":314.032407},{"c":313.885,"h":313.92,"l":313.725,"n":169,"o":313.79,"t":"2026-10-19T18:35:00Z","v":2046,"vw":313.850103},{"c":313.99,"h":314.41,"l":313.895,"n":336,"o":313.895,"t":"2026-10-19T18:40:00Z","v":5723,"vw":314.107208},{"c":314.09,"h":314.19,"l":314.05,"n":198,"o":314.08,"t":"2026-10-19T18:45:00Z","v":1785,"vw":314.101976},{"c":314.195,"h":314.34,"l":314.115,"n":208,"o":314.185,"t":"2026-10-19T18:50:00Z","v":3712,"vw":314.25911},{"c":314.08,"h":314.34,"l":314.05,"n":178,"o":314.215,"t":"2026-10-19T18:55:00Z","v":3478,"vw":314.181699},{"c":314.41,"h":314.64,"l":314.19,"n":257,"o":314.23,"t":"2026-10-19T19:00:00Z","v":3859,"vw":314.450839},{"c":314.58,"h":314.62,"l":314.29,"n":235,"o":314.41,"t":"2026-10-19T19:05:00Z","v":2671,"vw":314.513146},{"c":314.665,"h":314.86,"l":314.595,"n":259,"o":314.69,"t":"2026-10-19T19:10:00Z","v":3853,"vw":314.732578},{"c":314.6,"h":314.67,"l":314.5,"n":281,"o":314.66,"t":"2026-10-19T19:15:00Z","v":3354,"vw":314.57572},{"c":313.965,"h":314.6,"l":313.965,"n":263,"o":314.6,"t":"2026-10-19T19:20:00Z","v":4143,"vw":314.347302},{"c":314.2,"h":314.2,"l":313.915,"n":289,"o":313.97,"t":"2026-10-19T19:25:00Z","v":3943,"vw":314.06396},{"c":314.27,"h":314.455,"l":314.06,"n":338,"o":314.265,"t":"2026-10-19T19:30:00Z","v":7337,"vw":314.302805},{"c":314.225,"h":314.375,"l":314.12,"n":385,"o":314.23,"t":"2026-10-19T19:35:00Z","v":9830,"vw":314.261118},{"c":314.41,"h":314.41,"l":314.105,"n":361,"o":314.27,"t":"2026-10-19T19:40:00Z","v":5375,"vw":314.239311},{"c":314.235,"h":314.51,"l":314.07,"n":496,"o":314.3,"t":"2026-10-19T19:45:00Z","v":9484,"vw":314.289667},{"c":314.365,"h":314.66,"l":313.98,"n":686,"o":314.08,"t":"2026-10-19T19:50:00Z","v":14145,"vw":314.326621},{"c":314.49,"h":314.89,"l":314.37,"n":1861,"o":314.47,"t":"2026-10-19T19:55:00Z","v":34148,"vw":314.576498},{"c":314.45,"h":314.45,"l":314.45,"n":55,"o":314.45,"t":"2026-10-19T20:00:00Z","v":97926,"vw":314.45},{"c":313.9625,"h":313.9625,"l":313.9625,"n":1,"o":313.9625,"t":"2026-10-19T20:10:00Z","v":5503,"vw":313.9625},{"c":315,"h":315,"l":315,"n":8,"o":315,"t":"2026-10-20T08:10:00Z","v":1021,"vw":315},{"c":316.51,"h":316.51,"l":315.95,"n":56,"o":316,"t":"2026-10-20T12:20:00Z","v":532,"vw":316.282293},{"c":316,"h":316,"l":316,"n":14,"o":316,"t":"2026-10-20T12:25:00Z","v":245,"vw":316},{"c":319.96,"h":319.96,"l":316.375,"n":146,"o":316.99,"t":"2026-10-20T13:30:00Z","v":4377,"vw":318.008553},{"c":319.16,"h":320.55,"l":319.16,"n":164,"o":320.55,"t":"2026-10-20T13:35:00Z","v":2107,"vw":320.091754},{"c":321.07,"h":322.005,"l":320.655,"n":117,"o":320.76,"t":"2026-10-20T13:40:00Z","v":1455,"vw":321.090825},{"c":321.99,"h":321.99,"l":321.2625,"n":159,"o":321.43,"t":"2026-10-20T13:45:00Z","v":2293,"vw":321.638551},{"c":321.25,"h":322.435,"l":321.25,"n":113,"o":322,"t":"2026-10-20T13:50:00Z","v":1978,"vw":322.06456},{"c":320.92,"h":321.81,"l":320.92,"n":111,"o":321.54,"t":"2026-10-20T13:55:00Z","v":1399,"vw":321.320614},{"c":320.1,"h":320.445,"l":319.98,"n":180,"o":320.445,"t":"2026-10-20T14:00:00Z","v":1457,"vw":320.149672},{"c":318.51,"h":319.59,"l":318.5,"n":194,"o":319.59,"t":"2026-10-20T14:05:00Z","v":2551,"vw":319.120572},{"c":318.465,"h":318.99,"l":318.2625,"n":188,"o":318.99,"t":"2026-10-20T14:10:00Z","v":2373,"vw":318.577044},{"c":318.77,"h":318.87,"l":318.405,"n":178,"o":318.46,"t":"2026-10-20T14:15:00Z","v":1855,"vw":318.657759},{"c":318.9,"h":319.345,"l":318.9,"n":148,"o":319.16,"t":"2026-10-20T14:20:00Z","v":1795,"vw":319.193663},{"c":318.15,"h":318.87,"l":318.12,"n":146,"o":318.87,"t":"2026-10-20T14:25:00Z","v":1813,"vw":318.398929},{"c":318.57,"h":318.825,"l":318.14,"n":240,"o":318.15,"t":"2026-10-20T14:30:00Z","v":2918,"vw":318.532343},{"c":319.26,"h":319.48,"l":318.65,"n":163,"o":318.915,"t":"2026-10-20T14:35:00Z","v":2558,"vw":318.889751},{"c":319.28,"h":319.75,"l":319.205,"n":202,"o":319.25,"t":"2026-10-20T14:40:00Z","v":2735,"vw":319.369513},{"c":319.585,"h":319.76,"l":319.145,"n":183,"o":319.285,"t":"2026-10-20T14:45:00Z","v":2614,"vw":319.439425},{"c":319.21,"h":319.585,"l":319.14,"n":211,"o":319.585,"t":"2026-10-20T14:50:00Z","v":3607,"vw":319.28152},{"c":319.07,"h":319.21,"l":318.45,"n":219,"o":319.21,"t":"2026-10-20T14:55:00Z","v":3995,"vw":318.891233},{"c":318.39,"h":319.075,"l":318.39,"n":173,"o":319.07,"t":"2026-10-20T15:00:00Z","v":3344,"vw":318.809267},{"c":318.4,"h":318.57,"l":318.275,"n":119,"o":318.3,"t":"2026-10-20T15:05:00Z","v":1439,"vw":318.378261},{"c":318.335,"h":318.77,"l":318.33,"n":270,"o":318.58,"t":"2026-10-20T15:10:00Z","v":4990,"vw":318.484264},{"c":318.79,"h":318.79,"l":318.42,"n":170,"o":318.55,"t":"2026-10-20T15:15:00Z","v":2136,"vw":318.563163},{"c":318.785,"h":319.25,"l":318.785,"n":304,"o":318.9,"t":"2026-10-20T15:20:00Z","v":5936,"vw":319.061445},{"c":318.61,"h":318.74,"l":318.61,"n":90,"o":318.72,"t":"2026-10-20T15:25:00Z","v":1589,"vw":318.669042},{"c":318.375,"h":318.86,"l":318.375,"n":208,"o":318.65,"t":"2026-10-20T15:30:00Z","v":4031,"vw":318.71081},{"c":318.51,"h":318.51,"l":318.2,"n":219,"o":318.27,"t":"2026-10-20T15:35:00Z","v":5055,"vw":318.354398},{"c":318.28,"h":318.51,"l":318.28,"n":94,"o":318.51,"t":"2026-10-20T15:40:00Z","v":2141,"vw":318.397973},{"c":317.945,"h":318.61,"l":317.945,"n":214,"o":318.28,"t":"2026-10-20T15:45:00Z","v":3551,"vw":318.332772},{"c":317.78,"h":318.11,"l":317.57,"n":176,"o":318.11,"t":"2026-10-20T15:50:00Z","v":3008,"vw":317.797858},{"c":317.91,"h":318.19,"l":317.78,"n":183,"o":317.78,"t":"2026-10-20T15:55:00Z","v":2654,"vw":317.952654},{"c":317.81,"h":318.06,"l":317.67,"n":162,"o":317.745,"t":"2026-10-20T16:00:00Z","v":2172,"vw":317.83362},{"c":317.44,"h":317.81,"l":317.39,"n":170,"o":317.81,"t":"2026-10-20T16:05:00Z","v":1944,"vw":317.607597},{"c":317.54,"h":317.78,"l":317.54,"n":110,"o":317.66,"t":"2026-10-20T16:10:00Z","v":1324,"vw":317.637707},{"c":317.02,"h":317.56,"l":317.02,"n":139,"o":317.56,"t":"2026-10-20T16:15:00Z","v":1452,"vw":317.328604},{"c":316.965,"h":316.965,"l":316.755,"n":85,"o":316.95,"t":"2026-10-20T16:20:00Z","v":1596,"vw":316.782225},{"c":316.47,"h":316.81,"l":316.46,"n":125,"o":316.81,"t":"2026-10-20T16:25:00Z","v":1282,"vw":316.616316},{"c":316.16,"h":316.745,"l":316.16,"n":166,"o":316.64,"t":"2026-10-20T16:30:00Z","v":2603,"vw":316.457975},{"c":316.255,"h":316.44,"l":316.15,"n":161,"o":316.15,"t":"2026-10-20T16:35:00Z","v":2674,"vw":316.294748},{"c":316.61,"h":316.64,"l":316.3,"n":133,"o":316.315,"t":"2026-10-20T16:40:00Z","v":2756,"vw":316.575392},{"c":316.49,"h":316.72,"l":316.49,"n":164,"o":316.615,"t":"2026-10-20T16:45:00Z","v":2418,"vw":316.591286},{"c":316.53,"h":316.735,"l":316.53,"n":170,"o":316.625,"t":"2026-10-20T16:50:00Z","v":3358,"vw":316.67082},{"c":316.735,"h":316.89,"l":316.51,"n":123,"o":316.51,"t":"2026-10-20T16:55:00Z","v":2423,"vw":316.732933},{"c":316.75,"h":316.96,"l":316.735,"n":108,"o":316.735,"t":"2026-10-20T17:00:00Z","v":1594,"vw":316.833621},{"c":316.65,"h":316.805,"l":316.645,"n":80,"o":316.73,"t":"2026-10-20T17:05:00Z","v":1691,"vw":316.726214},{"c":316.78,"h":316.8995,"l":316.735,"n":98,"o":316.75,"t":"2026-10-20T17:10:00Z","v":1580,"vw":316.817419},{"c":316.62,"h":316.745,"l":316.355,"n":159,"o":316.745,"t":"2026-10-20T17:15:00Z","v":1700,"vw":316.536056},{"c":316.85,"h":316.85,"l":316.46,"n":156,"o":316.46,"t":"2026-10-20T17:20:00Z","v":2117,"vw":316.585},{"c":316.575,"h":317.03,"l":316.53,"n":140,"o":316.89,"t":"2026-10-20T17:25:00Z","v":1959,"vw":316.717691},{"c":316.7,"h":316.7,"l":316.555,"n":112,"o":316.63,"t":"2026-10-20T17:30:00Z","v":836,"vw":316.638928},{"c":317.05,"h":317.12,"l":316.765,"n":162,"o":316.82,"t":"2026-10-20T17:35:00Z","v":1830,"vw":317.008425},{"c":317.24,"h":317.24,"l":316.96,"n":85,"o":316.995,"t":"2026-10-20T17:40:00Z","v":769,"vw":317.014241},{"c":317.28,"h":317.32,"l":317.22,"n":103,"o":317.22,"t":"2026-10-20T17:45:00Z","v":938,"vw":317.255714},{"c":317.6,"h":317.68,"l":317.31,"n":130,"o":317.455,"t":"2026-10-20T17:50:00Z","v":1554,"vw":317.532525},{"c":317.785,"h":318.04,"l":317.77,"n":195,"o":317.77,"t":"2026-10-20T17:55:00Z","v":3081,"vw":317.906019},{"c":317.58,"h":317.775,"l":317.5,"n":143,"o":317.775,"t":"2026-10-20T18:00:00Z","v":4040,"vw":317.575659},{"c":317.325,"h":317.62,"l":317.325,"n":163,"o":317.53,"t":"2026-10-20T18:05:00Z","v":1991,"vw":317.550606},{"c":317.61,"h":317.63,"l":317.28,"n":252,"o":317.325,"t":"2026-10-20T18:10:00Z","v":5941,"vw":317.401216},{"c":317.615,"h":317.85,"l":317.56,"n":136,"o":317.56,"t":"2026-10-20T18:15:00Z","v":2308,"vw":317.66394},{"c":318.098,"h":318.098,"l":317.66,"n":73,"o":317.66,"t":"2026-10-20T18:20:00Z","v":969,"vw":317.851101},{"c":317.665,"h":318,"l":317.665,"n":189,"o":318,"t":"2026-10-20T18:25:00Z","v":1992,"vw":317.869995},{"c":317.75,"h":317.89,"l":317.655,"n":111,"o":317.88,"t":"2026-10-20T18:30:00Z","v":1764,"vw":317.793579},{"c":317.735,"h":317.745,"l":317.6,"n":144,"o":317.6,"t":"2026-10-20T18:35:00Z","v":1411,"vw":317.693988},{"c":317.45,"h":317.86,"l":317.44,"n":129,"o":317.73,"t":"2026-10-20T18:40:00Z","v":1735,"vw":317.64816},{"c":317.56,"h":317.82,"l":317.42,"n":247,"o":317.42,"t":"2026-10-20T18:45:00Z","v":2449,"vw":317.673975},{"c":317.66,"h":317.785,"l":317.625,"n":104,"o":317.625,"t":"2026-10-20T18:50:00Z","v":1088,"vw":317.68051},{"c":317.455,"h":317.66,"l":317.2599,"n":158,"o":317.66,"t":"2026-10-20T18:55:00Z","v":2040,"vw":317.481254},{"c":317.0996,"h":317.475,"l":317.0996,"n":165,"o":317.475,"t":"2026-10-20T19:00:00Z","v":1555,"vw":317.300979},{"c":317.165,"h":317.34,"l":317.14,"n":163,"o":317.24,"t":"2026-10-20T19:05:00Z","v":2237,"vw":317.227124},{"c":317.23,"h":317.32,"l":317.07,"n":309,"o":317.17,"t":"2026-10-20T19:10:00Z","v":5319,"vw":317.236447},{"c":317.145,"h":317.28,"l":317.1125,"n":165,"o":317.18,"t":"2026-10-20T19:15:00Z","v":2171,"vw":317.18114},{"c":317.165,"h":317.45,"l":317.07,"n":306,"o":317.29,"t":"2026-10-20T19:20:00Z","v":6393,"vw":317.28382},{"c":317.74,"h":317.74,"l":317.16,"n":301,"o":317.16,"t":"2026-10-20T19:25:00Z","v":5700,"vw":317.480574},{"c":318.13,"h":318.14,"l":317.73,"n":321,"o":317.74,"t":"2026-10-20T19:30:00Z","v":5305,"vw":317.898131},{"c":318.235,"h":318.38,"l":318.03,"n":312,"o":318.17,"t":"2026-10-20T19:35:00Z","v":4256,"vw":318.239923},{"c":318.46,"h":318.54,"l":317.84,"n":432,"o":318.23,"t":"2026-10-20T19:40:00Z","v":7697,"vw":318.107797},{"c":318.1775,"h":318.46,"l":318.02,"n":360,"o":318.305,"t":"2026-10-20T19:45:00Z","v":6960,"vw":318.144775},{"c":318.59,"h":318.73,"l":317.855,"n":540,"o":318.1,"t":"2026-10-20T19:50:00Z","v":8208,"vw":318.361765},{"c":318.82,"h":318.9,"l":318.41,"n":1941,"o":318.41,"t":"2026-10-20T19:55:00Z","v":35350,"vw":318.662033},{"c":318.72,"h":318.72,"l":318.72,"n":58,"o":318.72,"t":"2026-10-20T20:00:00Z","v":71646,"vw":318.72},{"c":318.72,"h":318.72,"l":318.72,"n":9,"o":318.72,"t":"2026-10-21T09:15:00Z","v":1007,"vw":318.72},{"c":317.9003,"h":318.52,"l":317.9003,"n":15,"o":318.52,"t":"2026-10-21T12:00:00Z","v":178,"vw":318.21015},{"c":317.5,"h":317.5,"l":317.5,"n":4,"o":317.5,"t":"2026-10-21T12:05:00Z","v":274,"vw":317.5},{"c":318.01,"h":318.01,"l":318.01,"n":5,"o":318.01,"t":"2026-10-21T13:05:00Z","v":501,"vw":318.01},{"c":317.97,"h":317.97,"l":317.97,"n":2,"o":317.97,"t":"2026-10-21T13:25:00Z","v":346,"vw":317.97},{"c":318.79,"h":319.9,"l":314.58,"n":167,"o":319.15,"t":"2026-10-21T13:30:00Z","v":4613,"vw":318.883721},{"c":318.33,"h":319.03,"l":317.93,"n":78,"o":318.62,"t":"2026-10-21T13:35:00Z","v":1336,"vw":318.498145},{"c":318.34,"h":318.34,"l":318.34,"n":35,"o":318.34,"t":"2026-10-21T13:40:00Z","v":294,"vw":318.34},{"c":318.355,"h":318.86,"l":317.97,"n":61,"o":318.21,"t":"2026-10-21T13:45:00Z","v":1132,"vw":318.334063},{"c":318.59,"h":318.88,"l":318.35,"n":87,"o":318.35,"t":"2026-10-21T13:50:00Z","v":1949,"vw":318.569102},{"c":318.0375,"h":319.14,"l":318.0375,"n":121,"o":318.92,"t":"2026-10-21T13:55:00Z","v":2052,"vw":318.47533},{"c":317.44,"h":318.2299,"l":317.23,"n":98,"o":317.83,"t":"2026-10-21T14:00:00Z","v":1161,"vw":317.580503},{"c":317.36,"h":317.465,"l":317.17,"n":43,"o":317.465,"t":"2026-10-21T14:05:00Z","v":661,"vw":317.371443},{"c":317.49,"h":318.295,"l":317.49,"n":96,"o":317.67,"t":"2026-10-21T14:10:00Z","v":1317,"vw":318.020573},{"c":318.675,"h":319.12,"l":318.15,"n":223,"o":318.15,"t":"2026-10-21T14:15:00Z","v":3965,"vw":318.74964},{"c":318.555,"h":319.05,"l":318.555,"n":213,"o":319.05,"t":"2026-10-21T14:20:00Z","v":4529,"vw":318.674954},{"c":318.495,"h":318.72,"l":318.255,"n":139,"o":318.545,"t":"2026-10-21T14:25:00Z","v":2195,"vw":318.531046},{"c":318.88,"h":319.43,"l":318.495,"n":249,"o":318.69,"t":"2026-10-21T14:30:00Z","v":4458,"vw":318.935553},{"c":318.8968,"h":319.19,"l":318.8968,"n":51,"o":319.19,"t":"2026-10-21T14:35:00Z","v":819,"vw":318.969091},{"c":320.13,"h":320.24,"l":319.48,"n":215,"o":319.48,"t":"2026-10-21T14:40:00Z","v":3204,"vw":319.856523},{"c":320.25,"h":320.41,"l":320.23,"n":198,"o":320.39,"t":"2026-10-21T14:45:00Z","v":3145,"vw":320.332644},{"c":320.34,"h":320.395,"l":320.105,"n":116,"o":320.2012,"t":"2026-10-21T14:50:00Z","v":1960,"vw":320.261753},{"c":319.98,"h":320.205,"l":319.94,"n":158,"o":320.15,"t":"2026-10-21T14:55:00Z","v":2144,"vw":320.078209},{"c":319.865,"h":320.1,"l":319.595,"n":189,"o":319.78,"t":"2026-10-21T15:00:00Z","v":2831,"vw":319.805251},{"c":319.28,"h":319.825,"l":319.28,"n":112,"o":319.825,"t":"2026-10-21T15:05:00Z","v":2282,"vw":319.44318},{"c":318.965,"h":319.015,"l":318.58,"n":123,"o":318.95,"t":"2026-10-21T15:10:00Z","v":5023,"vw":318.664257},{"c":319.22,"h":319.24,"l":319,"n":109,"o":319,"t":"2026-10-21T15:15:00Z","v":1393,"vw":319.17393},{"c":318.495,"h":319.19,"l":318.495,"n":159,"o":319.13,"t":"2026-10-21T15:20:00Z","v":5538,"vw":319.043322},{"c":319.005,"h":319.015,"l":318.49,"n":109,"o":318.49,"t":"2026-10-21T15:25:00Z","v":1656,"vw":318.862723},{"c":318.35,"h":319.06,"l":318.35,"n":189,"o":319.06,"t":"2026-10-21T15:30:00Z","v":4861,"vw":318.5884},{"c":318.205,"h":318.355,"l":318.095,"n":98,"o":318.355,"t":"2026-10-21T15:35:00Z","v":1244,"vw":318.23917},{"c":317.76,"h":318.09,"l":317.76,"n":127,"o":318.09,"t":"2026-10-21T15:40:00Z","v":2452,"vw":317.959221},{"c":317.84,"h":317.98,"l":317.84,"n":61,"o":317.96,"t":"2026-10-21T15:45:00Z","v":783,"vw":317.953125},{"c":318.12,"h":318.235,"l":317.97,"n":111,"o":317.97,"t":"2026-10-21T15:50:00Z","v":1835,"vw":318.104304},{"c":317.935,"h":318.16,"l":317.92,"n":111,"o":318.11,"t":"2026-10-21T15:55:00Z","v":2526,"vw":317.967213},{"c":317.98,"h":318.1,"l":317.77,"n":66,"o":317.77,"t":"2026-10-21T16:00:00Z","v":830,"vw":317.974598},{"c":317.69,"h":318.115,"l":317.69,"n":88,"o":318.11,"t":"2026-10-21T16:05:00Z","v":1356,"vw":318.040363},{"c":317.84,"h":317.84,"l":317.81,"n":66,"o":317.825,"t":"2026-10-21T16:10:00Z","v":568,"vw":317.823077},{"c":317.67,"h":318.07,"l":317.67,"n":156,"o":317.71,"t":"2026-10-21T16:15:00Z","v":1941,"vw":317.906328},{"c":317.96,"h":317.97,"l":317.62,"n":100,"o":317.62,"t":"2026-10-21T16:20:00Z","v":1035,"vw":317.83},{"c":317.65,"h":317.9,"l":317.54,"n":181,"o":317.8,"t":"2026-10-21T16:25:00Z","v":2587,"vw":317.703066},{"c":316.97,"h":317.72,"l":316.97,"n":179,"o":317.72,"t":"2026-10-21T16:30:00Z","v":2710,"vw":317.491559},{"c":317.3,"h":317.65,"l":317.175,"n":234,"o":317.175,"t":"2026-10-21T16:35:00Z","v":5076,"vw":317.446305},{"c":317.275,"h":317.325,"l":317.16,"n":91,"o":317.16,"t":"2026-10-21T16:40:00Z","v":1154,"vw":317.293509},{"c":317.1219,"h":317.45,"l":317.1219,"n":130,"o":317.28,"t":"2026-10-21T16:45:00Z","v":1744,"vw":317.368684},{"c":317.305,"h":317.39,"l":317.1,"n":97,"o":317.34,"t":"2026-10-21T16:50:00Z","v":991,"vw":317.26783},{"c":317.57,"h":317.57,"l":317.3,"n":107,"o":317.305,"t":"2026-10-21T16:55:00Z","v":1100,"vw":317.422977},{"c":317.5657,"h":317.665,"l":317.55,"n":59,"o":317.665,"t":"2026-10-21T17:00:00Z","v":1113,"vw":317.580339},{"c":317.42,"h":317.69,"l":317.35,"n":90,"o":317.55,"t":"2026-10-21T17:05:00Z","v":1232,"vw":317.441719},{"c":317.09,"h":317.495,"l":317.09,"n":116,"o":317.495,"t":"2026-10-21T17:10:00Z","v":1678,"vw":317.286766},{"c":316.905,"h":316.955,"l":316.76,"n":88,"o":316.955,"t":"2026-10-21T17:15:00Z","v":1245,"vw":316.881885},{"c":317.12,"h":317.13,"l":316.87,"n":101,"o":316.87,"t":"2026-10-21T17:20:00Z","v":1332,"vw":317.061029},{"c":316.95,"h":317.12,"l":316.95,"n":46,"o":317.12,"t":"2026-10-21T17:25:00Z","v":762,"vw":317.08487},{"c":317.34,"h":317.5,"l":317.07,"n":234,"o":317.095,"t":"2026-10-21T17:30:00Z","v":9123,"vw":317.157605},{"c":317.04,"h":317.34,"l":316.69,"n":133,"o":317.18,"t":"2026-10-21T17:35:00Z","v":1992,"vw":317.072613},{"c":316.72,"h":316.875,"l":316.2,"n":234,"o":316.87,"t":"2026-10-21T17:40:00Z","v":7204,"vw":316.58279},{"c":316.91,"h":316.93,"l":316.7,"n":139,"o":316.815,"t":"2026-10-21T17:45:00Z","v":2937,"vw":316.817264},{"c":316.87,"h":316.98,"l":316.64,"n":92,"o":316.8,"t":"2026-10-21T17:50:00Z","v":1187,"vw":316.805921},{"c":316.69,"h":317.34,"l":316.69,"n":206,"o":316.98,"t":"2026-10-21T17:55:00Z","v":4517,"vw":317.098767},{"c":316.25,"h":316.67,"l":316.25,"n":154,"o":316.67,"t":"2026-10-21T18:00:00Z","v":2049,"vw":316.448993},{"c":316.52,"h":316.52,"l":316.365,"n":100,"o":316.37,"t":"2026-10-21T18:05:00Z","v":1293,"vw":316.416087},{"c":316.84,"h":316.96,"l":316.53,"n":198,"o":316.53,"t":"2026-10-21T18:10:00Z","v":4736,"vw":316.766047},{"c":316.77,"h":316.77,"l":316.49,"n":112,"o":316.69,"t":"2026-10-21T18:15:00Z","v":2698,"vw":316.592517},{"c":316.68,"h":316.825,"l":316.595,"n":140,"o":316.595,"t":"2026-10-21T18:20:00Z","v":1948,"vw":316.740741},{"c":317.085,"h":317.185,"l":316.735,"n":165,"o":316.735,"t":"2026-10-21T18:25:00Z","v":2355,"vw":317.010795},{"c":317.45,"h":317.54,"l":316.865,"n":165,"o":317.08,"t":"2026-10-21T18:30:00Z","v":2581,"vw":317.174607},{"c":317.67,"h":317.7,"l":317.45,"n":130,"o":317.515,"t":"2026-10-21T18:35:00Z","v":2066,"vw":317.54659},{"c":317.85,"h":317.855,"l":317.6,"n":122,"o":317.74,"t":"2026-10-21T18:40:00Z","v":1600,"vw":317.711936},{"c":317.41,"h":317.78,"l":317.41,"n":120,"o":317.78,"t":"2026-10-21T18:45:00Z","v":2548,"vw":317.600919},{"c":317.6,"h":317.6,"l":317.3,"n":69,"o":317.44,"t":"2026-10-21T18:50:00Z","v":989,"vw":317.492557},{"c":317.37,"h":317.57,"l":317.27,"n":148,"o":317.57,"t":"2026-10-21T18:55:00Z","v":2284,"vw":317.409466},{"c":317.035,"h":317.37,"l":316.92,"n":126,"o":317.37,"t":"2026-10-21T19:00:00Z","v":2342,"vw":317.246109},{"c":317.06,"h":317.22,"l":317.03,"n":145,"o":317.22,"t":"2026-10-21T19:05:00Z","v":2702,"vw":317.074044},{"c":317.015,"h":317.155,"l":316.71,"n":229,"o":317.06,"t":"2026-10-21T19:10:00Z","v":3523,"vw":316.910285},{"c":317.375,"h":317.475,"l":317.02,"n":257,"o":317.02,"t":"2026-10-21T19:15:00Z","v":3208,"vw":317.26911},{"c":317.57,"h":317.775,"l":317.46,"n":174,"o":317.52,"t":"2026-10-21T19:20:00Z","v":2734,"vw":317.649033},{"c":317.63,"h":317.63,"l":317.36,"n":210,"o":317.57,"t":"2026-10-21T19:25:00Z","v":3430,"vw":317.531432},{"c":317.43,"h":317.89,"l":317.23,"n":283,"o":317.69,"t":"2026-10-21T19:30:00Z","v":4211,"vw":317.5964},{"c":317.145,"h":317.61,"l":317.145,"n":263,"o":317.35,"t":"2026-10-21T19:35:00Z","v":4469,"vw":317.456279},{"c":317.25,"h":317.48,"l":317.145,"n":360,"o":317.145,"t":"2026-10-21T19:40:00Z","v":5552,"vw":317.31537},{"c":317.495,"h":317.625,"l":317.0608,"n":353,"o":317.23,"t":"2026-10-21T19:45:00Z","v":6416,"vw":317.259935},{"c":317.845,"h":318.11,"l":317.27,"n":352,"o":317.36,"t":"2026-10-21T19:50:00Z","v":6528,"vw":317.801167},{"c":317.62,"h":317.93,"l":317.53,"n":1487,"o":317.93,"t":"2026-10-21T19:55:00Z","v":31215,"vw":317.712143},{"c":317.19,"h":317.62,"l":317.19,"n":46,"o":317.62,"t":"2026-10-21T20:00:00Z","v":74223,"vw":317.618999},{"c":316.21,"h":316.21,"l":316.21,"n":44,"o":316.21,"t":"2026-10-22T09:15:00Z","v":959,"vw":316.21},{"c":316.14,"h":316.14,"l":316.14,"n":2,"o":316.14,"t":"2026-10-22T09:20:00Z","v":799,"vw":316.14},{"c":317.59,"h":317.59,"l":317.59,"n":6,"o":317.59,"t":"2026-10-22T09:50:00Z","v":54,"vw":317.59},{"c":318.5,"h":318.6,"l":318.01,"n":24,"o":318.01,"t":"2026-10-22T11:00:00Z","v":420,"vw":318.396856},{"c":318.99,"h":323.01,"l":318.99,"n":15,"o":323.01,"t":"2026-10-22T11:20:00Z","v":423,"vw":320.604872},{"c":319.55,"h":319.55,"l":319.55,"n":5,"o":319.55,"t":"2026-10-22T11:25:00Z","v":93,"vw":319.55},{"c":319.7,"h":319.7,"l":319.7,"n":13,"o":319.7,"t":"2026-10-22T11:30:00Z","v":248,"vw":319.7},{"c":319.7,"h":319.7,"l":319.05,"n":18,"o":319.05,"t":"2026-10-22T11:35:00Z","v":434,"vw":319.296899},{"c":319.7,"h":319.7,"l":319,"n":22,"o":319,"t":"2026-10-22T11:40:00Z","v":408,"vw":319.287975},{"c":319.85,"h":319.85,"l":319.85,"n":7,"o":319.85,"t":"2026-10-22T11:45:00Z","v":189,"vw":319.85},{"c":319.91,"h":319.91,"l":319.05,"n":21,"o":319.05,"t":"2026-10-22T11:50:00Z","v":485,"vw":319.617033},{"c":320.05,"h":320.15,"l":319.7,"n":27,"o":319.7,"t":"2026-10-22T11:55:00Z","v":645,"vw":319.918574},{"c":319.95,"h":320,"l":319.95,"n":18,"o":320,"t":"2026-10-22T12:00:00Z","v":536,"vw":319.971568},{"c":319.79,"h":319.79,"l":319.79,"n":4,"o":319.79,"t":"2026-10-22T12:10:00Z","v":43,"vw":319.79},{"c":319.99,"h":319.99,"l":319.92,"n":28,"o":319.92,"t":"2026-10-22T12:15:00Z","v":397,"vw":319.970609},{"c":319.7,"h":319.7,"l":319.05,"n":11,"o":319.05,"t":"2026-10-22T12:25:00Z","v":629,"vw":319.373955},{"c":319.9,"h":319.9,"l":319.9,"n":5,"o":319.9,"t":"2026-10-22T12:50:00Z","v":75,"vw":319.9},{"c":322.84,"h":323.315,"l":319.81,"n":128,"o":320.39,"t":"2026-10-22T13:30:00Z","v":6404,"vw":320.962706},{"c":322.08,"h":322.28,"l":321.985,"n":34,"o":322.28,"t":"2026-10-22T13:35:00Z","v":698,"vw":322.132866},{"c":322.6,"h":322.87,"l":321.415,"n":85,"o":321.85,"t":"2026-10-22T13:40:00Z","v":1309,"vw":322.199687},{"c":324.57,"h":324.68,"l":322.78,"n":157,"o":322.78,"t":"2026-10-22T13:45:00Z","v":2723,"vw":323.946845},{"c":324.96,"h":324.97,"l":323.73,"n":126,"o":324.025,"t":"2026-10-22T13:50:00Z","v":1511,"vw":324.680288},{"c":325.24,"h":325.25,"l":324.36,"n":313,"o":324.97,"t":"2026-10-22T13:55:00Z","v":4802,"vw":324.915795},{"c":324.46,"h":324.72,"l":324.1575,"n":175,"o":324.5825,"t":"2026-10-22T14:00:00Z","v":2697,"vw":324.553583},{"c":325.04,"h":325.16,"l":324.53,"n":225,"o":324.84,"t":"2026-10-22T14:05:00Z","v":5224,"vw":324.898364},{"c":326.32,"h":326.32,"l":325.075,"n":221,"o":325.075,"t":"2026-10-22T14:10:00Z","v":4220,"vw":325.566843},{"c":325.96,"h":326.31,"l":325.78,"n":264,"o":325.91,"t":"2026-10-22T14:15:00Z","v":8598,"vw":325.879229},{"c":327.25,"h":327.25,"l":326.1,"n":349,"o":326.1,"t":"2026-10-22T14:20:00Z","v":6403,"vw":326.40843},{"c":326.78,"h":327.05,"l":326.53,"n":291,"o":326.965,"t":"2026-10-22T14:25:00Z","v":5676,"vw":326.848401},{"c":325.54,"h":327.19,"l":325.54,"n":271,"o":327.095,"t":"2026-10-22T14:30:00Z","v":4086,"vw":326.33052},{"c":325.695,"h":325.735,"l":325.19,"n":219,"o":325.26,"t":"2026-10-22T14:35:00Z","v":3921,"vw":325.559152},{"c":324.91,"h":325.485,"l":324.895,"n":175,"o":325.4,"t":"2026-10-22T14:40:00Z","v":2536,"vw":325.293876},{"c":326.195,"h":326.3,"l":325.275,"n":286,"o":325.39,"t":"2026-10-22T14:45:00Z","v":8796,"vw":325.794093},{"c":326.345,"h":326.64,"l":326.135,"n":339,"o":326.135,"t":"2026-10-22T14:50:00Z","v":6508,"vw":326.371897},{"c":326.6,"h":326.805,"l":326.38,"n":193,"o":326.38,"t":"2026-10-22T14:55:00Z","v":2971,"vw":326.567142},{"c":326.33,"h":327.05,"l":325.5,"n":309,"o":326.635,"t":"2026-10-22T15:00:00Z","v":14849,"vw":326.16769},{"c":326.54,"h":326.6,"l":326.2,"n":185,"o":326.535,"t":"2026-10-22T15:05:00Z","v":3411,"vw":326.450489},{"c":327.38,"h":327.38,"l":326.5275,"n":157,"o":326.5275,"t":"2026-10-22T15:10:00Z","v":3166,"vw":326.946776},{"c":327.01,"h":327.49,"l":327.01,"n":205,"o":327.245,"t":"2026-10-22T15:15:00Z","v":4264,"vw":327.245536},{"c":327.05,"h":327.05,"l":327.01,"n":90,"o":327.01,"t":"2026-10-22T15:20:00Z","v":784,"vw":327.020526},{"c":327.51,"h":327.7,"l":327.28,"n":174,"o":327.28,"t":"2026-10-22T15:25:00Z","v":3280,"vw":327.467166},{"c":327.65,"h":328.02,"l":327.565,"n":124,"o":327.565,"t":"2026-10-22T15:30:00Z","v":1347,"vw":327.7677},{"c":327.64,"h":328.01,"l":327.58,"n":123,"o":327.785,"t":"2026-10-22T15:35:00Z","v":1775,"vw":327.733694},{"c":327.645,"h":327.645,"l":327.35,"n":150,"o":327.56,"t":"2026-10-22T15:40:00Z","v":2514,"vw":327.463932},{"c":328.525,"h":328.53,"l":327.745,"n":243,"o":327.8,"t":"2026-10-22T15:45:00Z","v":3187,"vw":328.163497},{"c":328.355,"h":328.65,"l":328.345,"n":132,"o":328.52,"t":"2026-10-22T15:50:00Z","v":1948,"vw":328.465426},{"c":328.7,"h":328.74,"l":327.97,"n":151,"o":328.12,"t":"2026-10-22T15:55:00Z","v":1809,"vw":328.361032},{"c":328.62,"h":328.89,"l":328.21,"n":220,"o":328.475,"t":"2026-10-22T16:00:00Z","v":5776,"vw":328.530721},{"c":328.13,"h":328.67,"l":328.13,"n":162,"o":328.67,"t":"2026-10-22T16:05:00Z","v":2301,"vw":328.413652},{"c":327.52,"h":328.28,"l":327.24,"n":143,"o":328.02,"t":"2026-10-22T16:10:00Z","v":7942,"vw":327.587372},{"c":327.58,"h":327.91,"l":327.53,"n":131,"o":327.53,"t":"2026-10-22T16:15:00Z","v":2064,"vw":327.727556},{"c":327.88,"h":327.88,"l":327.58,"n":70,"o":327.58,"t":"2026-10-22T16:20:00Z","v":799,"vw":327.795921},{"c":327.995,"h":328.17,"l":327.735,"n":196,"o":327.735,"t":"2026-10-22T16:25:00Z","v":3883,"vw":327.94861},{"c":328.14,"h":328.14,"l":328.025,"n":79,"o":328.025,"t":"2026-10-22T16:30:00Z","v":819,"vw":328.075294},{"c":327.35,"h":328.055,"l":327.35,"n":111,"o":328.055,"t":"2026-10-22T16:35:00Z","v":1496,"vw":327.877403},{"c":327.07,"h":327.495,"l":327.07,"n":81,"o":327.495,"t":"2026-10-22T16:40:00Z","v":983,"vw":327.269156},{"c":327.1603,"h":327.48,"l":326.93,"n":138,"o":327.24,"t":"2026-10-22T16:45:00Z","v":1705,"vw":327.236225},{"c":327.375,"h":327.61,"l":327.255,"n":189,"o":327.45,"t":"2026-10-22T16:50:00Z","v":2555,"vw":327.420838},{"c":327.71,"h":327.76,"l":327.56,"n":89,"o":327.69,"t":"2026-10-22T16:55:00Z","v":1226,"vw":327.69},{"c":327.58,"h":327.715,"l":327.335,"n":100,"o":327.705,"t":"2026-10-22T17:00:00Z","v":1603,"vw":327.525944},{"c":328.0534,"h":328.06,"l":327.59,"n":217,"o":327.62,"t":"2026-10-22T17:05:00Z","v":3024,"vw":327.81196},{"c":327.63,"h":328.01,"l":327.63,"n":118,"o":328.01,"t":"2026-10-22T17:10:00Z","v":1843,"vw":327.739585},{"c":327.495,"h":327.58,"l":327.47,"n":131,"o":327.545,"t":"2026-10-22T17:15:00Z","v":1461,"vw":327.523783},{"c":327.67,"h":327.87,"l":327.4101,"n":147,"o":327.645,"t":"2026-10-22T17:20:00Z","v":2182,"vw":327.629997},{"c":327.93,"h":328.01,"l":327.665,"n":214,"o":327.67,"t":"2026-10-22T17:25:00Z","v":2222,"vw":327.897181},{"c":328.065,"h":328.15,"l":327.76,"n":146,"o":327.92,"t":"2026-10-22T17:30:00Z","v":2131,"vw":327.995356},{"c":328.05,"h":328.26,"l":327.97,"n":185,"o":328.09,"t":"2026-10-22T17:35:00Z","v":2904,"vw":328.145832},{"c":328.315,"h":328.33,"l":328.06,"n":148,"o":328.06,"t":"2026-10-22T17:40:00Z","v":1711,"vw":328.17982},{"c":328.61,"h":328.71,"l":328.485,"n":187,"o":328.5,"t":"2026-10-22T17:45:00Z","v":1684,"vw":328.63717},{"c":328.585,"h":328.74,"l":328.585,"n":126,"o":328.61,"t":"2026-10-22T17:50:00Z","v":1523,"vw":328.710153},{"c":328.88,"h":328.96,"l":328.73,"n":212,"o":328.73,"t":"2026-10-22T17:55:00Z","v":2584,"vw":328.863059},{"c":328.61,"h":328.96,"l":328.6,"n":183,"o":328.96,"t":"2026-10-22T18:00:00Z","v":2384,"vw":328.782264},{"c":328.91,"h":328.96,"l":328.73,"n":141,"o":328.89,"t":"2026-10-22T18:05:00Z","v":1674,"vw":328.880665},{"c":329.03,"h":329.03,"l":328.9,"n":209,"o":328.91,"t":"2026-10-22T18:10:00Z","v":2261,"vw":328.940522},{"c":329.05,"h":329.13,"l":329.02,"n":61,"o":329.03,"t":"2026-10-22T18:15:00Z","v":676,"vw":329.054926},{"c":328.56,"h":329.2,"l":328.56,"n":202,"o":329.1,"t":"2026-10-22T18:20:00Z","v":2288,"vw":328.877522},{"c":328.95,"h":328.95,"l":328.5225,"n":183,"o":328.5225,"t":"2026-10-22T18:25:00Z","v":1968,"vw":328.72231},{"c":328.12,"h":328.95,"l":328.08,"n":188,"o":328.95,"t":"2026-10-22T18:30:00Z","v":4740,"vw":328.29281},{"c":327.845,"h":327.845,"l":327.215,"n":198,"o":327.72,"t":"2026-10-22T18:35:00Z","v":2384,"vw":327.615029},{"c":327.7,"h":327.71,"l":327.48,"n":58,"o":327.71,"t":"2026-10-22T18:40:00Z","v":633,"vw":327.612414},{"c":327.92,"h":328.04,"l":327.595,"n":197,"o":327.595,"t":"2026-10-22T18:45:00Z","v":3729,"vw":327.936358},{"c":329.01,"h":329.02,"l":327.87,"n":323,"o":327.87,"t":"2026-10-22T18:50:00Z","v":9778,"vw":328.14151},{"c":328.96,"h":329.28,"l":328.96,"n":289,"o":329.01,"t":"2026-10-22T18:55:00Z","v":4318,"vw":329.154536},{"c":328.93,"h":329.2229,"l":328.745,"n":240,"o":328.97,"t":"2026-10-22T19:00:00Z","v":5102,"vw":328.98131},{"c":329.99,"h":329.99,"l":328.93,"n":297,"o":328.93,"t":"2026-10-22T19:05:00Z","v":4306,"vw":329.434902},{"c":329.055,"h":329.99,"l":328.98,"n":310,"o":329.795,"t":"2026-10-22T19:10:00Z","v":6217,"vw":329.461314},{"c":329.7,"h":329.7,"l":329.03,"n":332,"o":329.05,"t":"2026-10-22T19:15:00Z","v":10915,"vw":329.208527},{"c":329.395,"h":329.7,"l":329.22,"n":282,"o":329.46,"t":"2026-10-22T19:20:00Z","v":5682,"vw":329.428677},{"c":329.355,"h":329.6,"l":329.305,"n":445,"o":329.5,"t":"2026-10-22T19:25:00Z","v":6578,"vw":329.41821},{"c":329.91,"h":329.91,"l":329.22,"n":391,"o":329.355,"t":"2026-10-22T19:30:00Z","v":6689,"vw":329.471369},{"c":329.86,"h":330,"l":329.52,"n":392,"o":329.78,"t":"2026-10-22T19:35:00Z","v":7678,"vw":329.713158},{"c":330.525,"h":330.62,"l":329.855,"n":415,"o":329.885,"t":"2026-10-22T19:40:00Z","v":7088,"vw":330.28726},{"c":331.08,"h":331.27,"l":330.37,"n":554,"o":330.62,"t":"2026-10-22T19:45:00Z","v":10128,"vw":330.712714},{"c":331.355,"h":331.51,"l":330.685,"n":1031,"o":330.995,"t":"2026-10-22T19:50:00Z","v":19890,"vw":331.130598},{"c":332.18,"h":332.59,"l":331.15,"n":2311,"o":331.17,"t":"2026-10-22T19:55:00Z","v":57970,"vw":332.131048},{"c":332.18,"h":332.18,"l":332.18,"n":63,"o":332.18,"t":"2026-10-22T20:00:00Z","v":137305,"vw":332.18},{"c":330.0101,"h":330.0101,"l":330.0101,"n":1,"o":330.0101,"t":"2026-10-22T20:10:00Z","v":9457,"vw":330.0101}],"history":[{"c":290.5,"h":291.045,"l":288.13,"n":10682,"o":289.84,"t":"2024-10-21T04:00:00Z","v":382387,"vw":290.184126},{"c":291.74,"h":292.26,"l":287.05,"n":13501,"o":290.03,"t":"2024-10-22T04:00:00Z","v":506976,"vw":290.808041},{"c":291.92,"h":292.95,"l":289.98,"n":12687,"o":289.98,"t":"2024-10-23T04:00:00Z","v":545330,"vw":291.833533},{"c":290.53,"h":292.34,"l":287.585,"n":9184,"o":291.53,"t":"2024-10-24T04:00:00Z","v":397209,"vw":290.619039},{"c":290.45,"h":292.96,"l":289.12,"n":12095,"o":290.06,"t":"2024-10-25T04:00:00Z","v":427472,"vw":290.459163},{"c":292.12,"h":292.3,"l":289.3547,"n":12527,"o":289.72,"t":"2024-10-28T04:00:00Z","v":577355,"vw":291.284144},{"c":292.18,"h":294.815,"l":291.4,"n":13993,"o":292.5,"t":"2024-10-29T04:00:00Z","v":546956,"vw":292.961626},{"c":293.54,"h":294.67,"l":291.17,"n":16237,"o":291.92,"t":"2024-10-30T04:00:00Z","v":638904,"vw":293.322156},{"c":302.19,"h":308.87,"l":298.5,"n":22687,"o":299.79,"t":"2024-10-31T04:00:00Z","v":1080765,"vw":303.969203},{"c":299.3,"h":303.97,"l":297.54,"n":19334,"o":301.38,"t":"2024-11-01T04:00:00Z","v":710112,"vw":300.346431},{"c":302.82,"h":304.73,"l":299.965,"n":17291,"o":300.45,"t":"2024-11-04T05:00:00Z","v":829478,"vw":302.617548},{"c":307.92,"h":308.375,"l":300.29,"n":17787,"o":301.76,"t":"2024-11-05T05:00:00Z","v":645218,"vw":307.184},{"c":317.31,"h":320.1,"l":311.72,"n":24168,"o":315.54,"t":"2024-11-06T05:00:00Z","v":931891,"vw":316.460321},{"c":315.9,"h":319,"l":313.735,"n":20993,"o":316.6,"t":"2024-11-07T05:00:00Z","v":778694,"vw":316.903585},{"c":316.3,"h":320.45,"l":316.03,"n":16591,"o":316.96,"t":"2024-11-08T05:00:00Z","v":581941,"vw":317.790171},{"c":315.18,"h":320.775,"l":314.535,"n":15885,"o":317.99,"t":"2024-11-11T05:00:00Z","v":598031,"vw":316.504434},{"c":317.41,"h":319.65,"l":315.98,"n":19791,"o":316.49,"t":"2024-11-12T05:00:00Z","v":613800,"vw":318.021993},{"c":316.88,"h":318.21,"l":315.78,"n":15583,"o":316.63,"t":"2024-11-13T05:00:00Z","v":821241,"vw":317.161748},{"c":314.8,"h":318.85,"l":314.53,"n":15882,"o":317.25,"t":"2024-11-14T05:00:00Z","v":742311,"vw":315.410306},{"c":312.65,"h":316.39,"l":311.39,"n":16193,"o":315.2,"t":"2024-11-15T05:00:00Z","v":1241271,"vw":312.710982},{"c":312.7,"h":315.31,"l":311.755,"n":15527,"o":312.07,"t":"2024-11-18T05:00:00Z","v":576609,"vw":313.186602},{"c":307.59,"h":312.245,"l":307.34,"n":16389,"o":311.07,"t":"2024-11-19T05:00:00Z","v":573371,"vw":308.466238},{"c":308.61,"h":309.059,"l":307.31,"n":15461,"o":307.72,"t":"2024-11-20T05:00:00Z","v":830477,"vw":308.306925},{"c":314.16,"h":315.665,"l":307.14,"n":18049,"o":309.8,"t":"2024-11-21T05:00:00Z","v":615823,"vw":312.57559},{"c":314.4,"h":318.04,"l":313.82,"n":13259,"o":314.07,"t":"2024-11-22T05:00:00Z","v":525720,"vw":315.118779},{"c":314.63,"h":317.73,"l":312.83,"n":15525,"o":315.29,"t":"2024-11-25T05:00:00Z","v":1118591,"vw":314.997577},{"c":316.65,"h":318.13,"l":309.315,"n":14142,"o":314.63,"t":"2024-11-26T05:00:00Z","v":641631,"vw":316.751204},{"c":320.86,"h":321.63,"l":317.02,"n":16367,"o":317.5,"t":"2024-11-27T05:00:00Z","v":1204686,"vw":319.994672},{"c":322,"h":322.88,"l":319.76,"n":10221,"o":320,"t":"2024-11-29T05:00:00Z","v":515825,"vw":321.879503},{"c":320.5,"h":322.025,"l":317.08,"n":18170,"o":320.5,"t":"2024-12-02T05:00:00Z","v":816408,"vw":320.207296},{"c":329.06,"h":329.7,"l":319.35,"n":26343,"o":322.48,"t":"2024-12-03T05:00:00Z","v":1293130,"vw":326.786491},{"c":332.53,"h":334.4938,"l":329.04,"n":24952,"o":331.28,"t":"2024-12-04T05:00:00Z","v":951525,"vw":332.090409},{"c":330,"h":334.99,"l":327.77,"n":17807,"o":333.7,"t":"2024-12-05T05:00:00Z","v":989222,"vw":330.705857},{"c":322.57,"h":331.83,"l":322.44,"n":21631,"o":330.01,"t":"2024-12-06T05:00:00Z","v":904334,"vw":325.385928},{"c":312.22,"h":321.84,"l":312.07,"n":23861,"o":321.54,"t":"2024-12-09T05:00:00Z","v":1037795,"vw":314.258091},{"c":307.65,"h":312.2,"l":305.98,"n":24498,"o":311.17,"t":"2024-12-10T05:00:00Z","v":824857,"vw":308.342296},{"c":309.84,"h":310.545,"l":307.1,"n":19392,"o":308.85,"t":"2024-12-11T05:00:00Z","v":601900,"vw":309.323295},{"c":308.37,"h":312.8,"l":308.2,"n":13243,"o":309.42,"t":"2024-12-12T05:00:00Z","v":481288,"vw":309.796614},{"c":311.39,"h":311.85,"l":308.92,"n":15700,"o":308.92,"t":"2024-12-13T05:00:00Z","v":818857,"vw":310.689154},{"c":313.15,"h":315.395,"l":310.99,"n":18574,"o":313.04,"t":"2024-12-16T05:00:00Z","v":697172,"vw":313.098039},{"c":310.53,"h":311.85,"l":309.47,"n":14830,"o":311.39,"t":"2024-12-17T05:00:00Z","v":887818,"vw":310.575478},{"c":307.55,"h":312.34,"l":307.21,"n":18129,"o":309.66,"t":"2024-12-18T05:00:00Z","v":819749,"vw":309.003999},{"c":311,"h":312.45,"l":306.51,"n":21099,"o":306.51,"t":"2024-12-19T05:00:00Z","v":767846,"vw":310.745024},{"c":317.57,"h":320.77,"l":310.35,"n":20953,"o":313.29,"t":"2024-12-20T05:00:00Z","v":2033882,"vw":317.108814},{"c":314.38,"h":315.575,"l":311.92,"n":14347,"o":315.35,"t":"2024-12-23T05:00:00Z","v":411334,"vw":313.966081},{"c":316.03,"h":316.98,"l":313.41,"n":6034,"o":315.2,"t":"2024-12-24T05:00:00Z","v":191180,"vw":315.962013},{"c":317.87,"h":318.63,"l":314.22,"n":8970,"o":315.33,"t":"2024-12-26T05:00:00Z","v":258778,"vw":317.603771},{"c":316.31,"h":318.69,"l":315.49,"n":9679,"o":316.67,"t":"2024-12-27T05:00:00Z","v":310805,"vw":316.576681},{"c":313.24,"h":315.19,"l":311.445,"n":10867,"o":315.19,"t":"2024-12-30T05:00:00Z","v":320317,"vw":313.443345},{"c":313.24,"h":314.07,"l":310.745,"n":10848,"o":313.96,"t":"2024-12-31T05:00:00Z","v":362902,"vw":312.833344},{"c":309.27,"h":314.57,"l":308.79,"n":14790,"o":312.77,"t":"2025-01-02T05:00:00Z","v":403920,"vw":309.934323},{"c":309.04,"h":312.28,"l":308.835,"n":12405,"o":312.28,"t":"2025-01-03T05:00:00Z","v":462897,"vw":309.425717},{"c":306.61,"h":311.42,"l":305.86,"n":15863,"o":307.49,"t":"2025-01-06T05:00:00Z","v":673716,"vw":307.852192},{"c":309,"h":310.27,"l":306.96,"n":13383,"o":306.96,"t":"2025-01-07T05:00:00Z","v":402542,"vw":308.707671},{"c":314.15,"h":314.59,"l":309.81,"n":14893,"o":312.35,"t":"2025-01-08T05:00:00Z","v":655015,"vw":313.567567},{"c":312.92,"h":314.86,"l":310.41,"n":17204,"o":310.41,"t":"2025-01-10T05:00:00Z","v":595122,"vw":312.90715},{"c":311.26,"h":313.95,"l":310.89,"n":11955,"o":311.38,"t":"2025-01-13T05:00:00Z","v":459422,"vw":311.914608},{"c":313.24,"h":314.15,"l":310.2455,"n":13654,"o":310.32,"t":"2025-01-14T05:00:00Z","v":441898,"vw":312.996286},{"c":313.35,"h":317.06,"l":311.95,"n":14913,"o":317.06,"t":"2025-01-15T05:00:00Z","v":588228,"vw":313.286449},{"c":322.12,"h":322.425,"l":314.13,"n":15787,"o":314.74,"t":"2025-01-16T05:00:00Z","v":486207,"vw":320.496381},{"c":320.65,"h":324.135,"l":319.45,"n":11657,"o":323.59,"t":"2025-01-17T05:00:00Z","v":375653,"vw":321.685278},{"c":322.49,"h":323.99,"l":320.36,"n":11595,"o":320.82,"t":"2025-01-21T05:00:00Z","v":510422,"vw":322.1109},{"c":320.67,"h":322.72,"l":319.75,"n":11586,"o":322.72,"t":"2025-01-22T05:00:00Z","v":450309,"vw":321.011333},{"c":319,"h":321.6,"l":316.21,"n":11324,"o":320.86,"t":"2025-01-23T05:00:00Z","v":327001,"vw":318.720693},{"c":322.37,"h":322.78,"l":318.98,"n":10531,"o":319.7,"t":"2025-01-24T05:00:00Z","v":303266,"vw":321.784787},{"c":329.44,"h":330.18,"l":321.38,"n":14634,"o":323.98,"t":"2025-01-27T05:00:00Z","v":483972,"vw":328.283414},{"c":326.07,"h":331.9488,"l":326,"n":13617,"o":329.44,"t":"2025-01-28T05:00:00Z","v":511190,"vw":327.226428},{"c":324.54,"h":327.205,"l":323.24,"n":11624,"o":324.5,"t":"2025-01-29T05:00:00Z","v":267641,"vw":325.080845},{"c":329.83,"h":330.93,"l":324.995,"n":15061,"o":325.51,"t":"2025-01-30T05:00:00Z","v":466412,"vw":329.454714},{"c":329.565,"h":333.75,"l":328.63,"n":14328,"o":328.99,"t":"2025-01-31T05:00:00Z","v":498927,"vw":330.37091},{"c":330.67,"h":332.67,"l":325.72,"n":20270,"o":329.45,"t":"2025-02-03T05:00:00Z","v":700495,"vw":330.716225},{"c":320.31,"h":326.68,"l":303.15,"n":35060,"o":312.05,"t":"2025-02-04T05:00:00Z","v":1494046,"vw":318.499196},{"c":320.65,"h":329.88,"l":318.72,"n":20916,"o":329.88,"t":"2025-02-05T05:00:00Z","v":942694,"vw":321.658242},{"c":326.91,"h":327.12,"l":319.55,"n":19379,"o":323.11,"t":"2025-02-06T05:00:00Z","v":641922,"vw":325.565108},{"c":325.79,"h":329.73,"l":324.93,"n":13218,"o":327.04,"t":"2025-02-07T05:00:00Z","v":462992,"vw":326.114141},{"c":325.18,"h":326.79,"l":321.5901,"n":14242,"o":326.79,"t":"2025-02-10T05:00:00Z","v":451248,"vw":325.15971},{"c":319.23,"h":326.33,"l":318.69,"n":16611,"o":326.33,"t":"2025-02-11T05:00:00Z","v":667928,"vw":319.93755},{"c":318.96,"h":320.7585,"l":316.84,"n":14968,"o":318.87,"t":"2025-02-12T05:00:00Z","v":652324,"vw":319.065438},{"c":322.28,"h":322.7,"l":319.285,"n":12486,"o":320.24,"t":"2025-02-13T05:00:00Z","v":456724,"vw":321.739927},{"c":320.4,"h":325.01,"l":320.185,"n":16198,"o":324.56,"t":"2025-02-14T05:00:00Z","v":560959,"vw":321.646591},{"c":322.27,"h":322.87,"l":320.4025,"n":13235,"o":321.81,"t":"2025-02-18T05:00:00Z","v":470565,"vw":321.907369},{"c":325.63,"h":327.33,"l":321.69,"n":13086,"o":322.49,"t":"2025-02-19T05:00:00Z","v":541357,"vw":325.1125},{"c":324.73,"h":325.625,"l":321.99,"n":12571,"o":324.06,"t":"2025-02-20T05:00:00Z","v":388676,"vw":324.30547},{"c":325.95,"h":326.14,"l":321.31,"n":15810,"o":323.92,"t":"2025-02-21T05:00:00Z","v":759345,"vw":324.799188},{"c":328.2,"h":330.77,"l":324.38,"n":14317,"o":324.78,"t":"2025-02-24T05:00:00Z","v":614369,"vw":328.478545},{"c":332.82,"h":333.22,"l":328.29,"n":17487,"o":330.78,"t":"2025-02-25T05:00:00Z","v":702517,"vw":331.602433},{"c":336.34,"h":338.46,"l":330.8507,"n":20025,"o":332.79,"t":"2025-02-26T05:00:00Z","v":700150,"vw":336.050026},{"c":335.29,"h":339.12,"l":334.42,"n":20844,"o":335.49,"t":"2025-02-27T05:00:00Z","v":736153,"vw":336.537214},{"c":339.65,"h":339.89,"l":334.73,"n":15367,"o":336.2,"t":"2025-02-28T05:00:00Z","v":547551,"vw":338.540198},{"c":340.36,"h":342.17,"l":338.53,"n":15804,"o":340.1,"t":"2025-03-03T05:00:00Z","v":535361,"vw":340.38024},{"c":333.94,"h":344.14,"l":333.39,"n":14780,"o":340.5,"t":"2025-03-04T05:00:00Z","v":470098,"vw":335.568926},{"c":334.5,"h":336.275,"l":331.94,"n":14940,"o":331.94,"t":"2025-03-05T05:00:00Z","v":629112,"vw":334.413418},{"c":330.43,"h":333.16,"l":328.89,"n":15862,"o":333.03,"t":"2025-03-06T05:00:00Z","v":636761,"vw":330.523191},{"c":330.89,"h":332.05,"l":327.14,"n":14892,"o":330.46,"t":"2025-03-07T05:00:00Z","v":463845,"vw":330.241855},{"c":332,"h":335.87,"l":327.52,"n":17339,"o":330.5,"t":"2025-03-10T04:00:00Z","v":508323,"vw":332.115347},{"c":326.52,"h":334.1915,"l":325.22,"n":19953,"o":333.52,"t":"2025-03-11T04:00:00Z","v":578716,"vw":327.61642},{"c":321.1,"h":328.33,"l":317.89,"n":20734,"o":326.2,"t":"2025-03-12T04:00:00Z","v":782820,"vw":320.937969},{"c":319.1,"h":323.53,"l":318.66,"n":15339,"o":321.14,"t":"2025-03-13T04:00:00Z","v":467869,"vw":319.920572},{"c":324.61,"h":325.215,"l":317.02,"n":17887,"o":320.75,"t":"2025-03-14T04:00:00Z","v":627387,"vw":323.139185},{"c":328.33,"h":329,"l":323.9,"n":15040,"o":323.9,"t":"2025-03-17T04:00:00Z","v":484590,"vw":327.56416},{"c":334.97,"h":337.34,"l":332.5,"n":19204,"o":332.5,"t":"2025-03-18T04:00:00Z","v":648212,"vw":335.046582},{"c":334.51,"h":336.6,"l":332.78,"n":17790,"o":333.97,"t":"2025-03-19T04:00:00Z","v":603246,"vw":334.852499},{"c":334.51,"h":336.69,"l":330.26,"n":14407,"o":334.38,"t":"2025-03-20T04:00:00Z","v":418112,"vw":334.507028},{"c":332.71,"h":335.19,"l":329.6201,"n":12873,"o":334.21,"t":"2025-03-21T04:00:00Z","v":892586,"vw":332.977636},{"c":337.22,"h":338.39,"l":334.13,"n":13031,"o":334.83,"t":"2025-03-24T04:00:00Z","v":597796,"vw":336.944112},{"c":337.93,"h":340,"l":334.54,"n":11656,"o":338.65,"t":"2025-03-25T04:00:00Z","v":534373,"vw":337.828599},{"c":338.59,"h":340.84,"l":337,"n":10808,"o":339.69,"t":"2025-03-26T04:00:00Z","v":317057,"vw":338.480619},{"c":340.88,"h":341.86,"l":338.16,"n":14831,"o":339.32,"t":"2025-03-27T04:00:00Z","v":607783,"vw":340.280154},{"c":337.16,"h":342.54,"l":336.79,"n":15147,"o":340.84,"t":"2025-03-28T04:00:00Z","v":524424,"vw":337.916375},{"c":337.95,"h":341.69,"l":334.8,"n":25268,"o":337.3,"t":"2025-03-31T04:00:00Z","v":1105608,"vw":337.775906},{"c":337,"h":340.9599,"l":335.755,"n":21650,"o":338.99,"t":"2025-04-01T04:00:00Z","v":833254,"vw":337.910882},{"c":337.43,"h":338.65,"l":334.75,"n":20812,"o":335.11,"t":"2025-04-02T04:00:00Z","v":981876,"vw":337.431689},{"c":332.41,"h":340.55,"l":332.05,"n":21385,"o":335.46,"t":"2025-04-03T04:00:00Z","v":783270,"vw":334.174816},{"c":308.8,"h":331.14,"l":306.11,"n":42411,"o":327.95,"t":"2025-04-04T04:00:00Z","v":1656271,"vw":313.561916},{"c":301.01,"h":309.125,"l":294.97,"n":33287,"o":308.14,"t":"2025-04-07T04:00:00Z","v":1197466,"vw":301.031229},{"c":302.06,"h":314.43,"l":298.05,"n":26856,"o":308.96,"t":"2025-04-08T04:00:00Z","v":1257373,"vw":304.534693},{"c":314.81,"h":316.01,"l":294.72,"n":30603,"o":294.72,"t":"2025-04-09T04:00:00Z","v":1048615,"vw":308.168139},{"c":316.64,"h":320.09,"l":308.13,"n":23095,"o":315,"t":"2025-04-10T04:00:00Z","v":694000,"vw":315.910352},{"c":321.74,"h":322.85,"l":312.09,"n":18967,"o":313.49,"t":"2025-04-11T04:00:00Z","v":605388,"vw":320.057258},{"c":328.02,"h":330.56,"l":322.77,"n":18270,"o":322.77,"t":"2025-04-14T04:00:00Z","v":633573,"vw":327.947088},{"c":327.16,"h":329.66,"l":326.24,"n":15739,"o":328.91,"t":"2025-04-15T04:00:00Z","v":553574,"vw":327.655967},{"c":324.73,"h":330.145,"l":322.71,"n":18936,"o":328.12,"t":"2025-04-16T04:00:00Z","v":528747,"vw":326.378054},{"c":321,"h":325.76,"l":317.27,"n":21194,"o":324,"t":"2025-04-17T04:00:00Z","v":658734,"vw":322.319953},{"c":315.76,"h":322.621,"l":311.86,"n":27066,"o":320.52,"t":"2025-04-21T04:00:00Z","v":655910,"vw":315.737038},{"c":324.68,"h":325.72,"l":315.4,"n":19604,"o":321,"t":"2025-04-22T04:00:00Z","v":643065,"vw":323.822129},{"c":325.68,"h":328.9262,"l":324.69,"n":25765,"o":324.69,"t":"2025-04-23T04:00:00Z","v":922800,"vw":326.456099},{"c":307.06,"h":321.02,"l":304.545,"n":35229,"o":306.15,"t":"2025-04-24T04:00:00Z","v":1401970,"vw":308.772017},{"c":302.19,"h":303.77,"l":292.9701,"n":39841,"o":301.85,"t":"2025-04-25T04:00:00Z","v":1557391,"vw":299.073717},{"c":303.16,"h":306.51,"l":299.28,"n":26246,"o":304.56,"t":"2025-04-28T04:00:00Z","v":804313,"vw":302.311049},{"c":302.55,"h":303.55,"l":300.05,"n":20013,"o":302.65,"t":"2025-04-29T04:00:00Z","v":586527,"vw":302.376087},{"c":307.8,"h":308.26,"l":298.57,"n":20377,"o":302.17,"t":"2025-04-30T04:00:00Z","v":710245,"vw":305.716263},{"c":306.36,"h":309.05,"l":303.525,"n":18835,"o":305.26,"t":"2025-05-01T04:00:00Z","v":600263,"vw":307.019708},{"c":312.07,"h":312.93,"l":308.55,"n":20427,"o":310.23,"t":"2025-05-02T04:00:00Z","v":589381,"vw":311.681312},{"c":309.29,"h":312.55,"l":309.11,"n":16668,"o":310.19,"t":"2025-05-05T04:00:00Z","v":570309,"vw":310.4573},{"c":307.55,"h":310.53,"l":306.25,"n":17493,"o":308.34,"t":"2025-05-06T04:00:00Z","v":728569,"vw":308.37007},{"c":306.02,"h":309.55,"l":303.92,"n":21795,"o":307.69,"t":"2025-05-07T04:00:00Z","v":816080,"vw":306.642739},{"c":309.17,"h":313.83,"l":305.58,"n":20121,"o":306.92,"t":"2025-05-08T04:00:00Z","v":706848,"vw":310.353096},{"c":309.07,"h":309.96,"l":307.85,"n":13499,"o":308.87,"t":"2025-05-09T04:00:00Z","v":396313,"vw":309.117715},{"c":307.46,"h":312.42,"l":303.71,"n":18345,"o":310.81,"t":"2025-05-12T04:00:00Z","v":487797,"vw":306.73283},{"c":304.21,"h":309.205,"l":304.14,"n":15572,"o":306.77,"t":"2025-05-13T04:00:00Z","v":404313,"vw":305.420338},{"c":303.37,"h":305.405,"l":297.94,"n":17125,"o":304.61,"t":"2025-05-14T04:00:00Z","v":510107,"vw":302.754955},{"c":310.01,"h":310.07,"l":302.245,"n":13190,"o":304.28,"t":"2025-05-15T04:00:00Z","v":370814,"vw":309.090431},{"c":311.93,"h":312.82,"l":309.4805,"n":13188,"o":310.01,"t":"2025-05-16T04:00:00Z","v":534701,"vw":311.759375},{"c":313.92,"h":315,"l":310.3695,"n":13278,"o":312.11,"t":"2025-05-19T04:00:00Z","v":333562,"vw":313.371608},{"c":312.74,"h":314.275,"l":311.75,"n":11707,"o":312.2,"t":"2025-05-20T04:00:00Z","v":398927,"vw":312.968007},{"c":310.83,"h":314.91,"l":309.9832,"n":14551,"o":313.35,"t":"2025-05-21T04:00:00Z","v":548410,"vw":311.90923},{"c":308.07,"h":312.94,"l":306.065,"n":16129,"o":311.02,"t":"2025-05-22T04:00:00Z","v":514233,"vw":307.974489},{"c":309.02,"h":309.52,"l":304.52,"n":12743,"o":306.78,"t":"2025-05-23T04:00:00Z","v":372316,"vw":308.54465},{"c":312.65,"h":313.81,"l":308.6701,"n":15640,"o":310.1,"t":"2025-05-27T04:00:00Z","v":608461,"vw":312.482424},{"c":311.01,"h":313.61,"l":310.68,"n":15771,"o":311.4,"t":"2025-05-28T04:00:00Z","v":603850,"vw":311.963046},{"c":315.28,"h":315.6,"l":307.89,"n":14656,"o":309.73,"t":"2025-05-29T04:00:00Z","v":412363,"vw":313.914282},{"c":316.55,"h":317.67,"l":312.135,"n":17275,"o":314.98,"t":"2025-05-30T04:00:00Z","v":809671,"vw":316.419701},{"c":317.31,"h":317.37,"l":313.31,"n":16058,"o":314.48,"t":"2025-06-02T04:00:00Z","v":500680,"vw":316.141994},{"c":313.78,"h":318.355,"l":310.14,"n":15646,"o":315.75,"t":"2025-06-03T04:00:00Z","v":517514,"vw":313.819901},{"c":309.43,"h":313.63,"l":308.96,"n":17339,"o":313.61,"t":"2025-06-04T04:00:00Z","v":463133,"vw":310.937521},{"c":307.67,"h":309.62,"l":304.06,"n":17558,"o":309.62,"t":"2025-06-05T04:00:00Z","v":598165,"vw":307.544063},{"c":309.24,"h":310.91,"l":307.25,"n":12379,"o":310.09,"t":"2025-06-06T04:00:00Z","v":349186,"vw":309.000095},{"c":301.17,"h":309.26,"l":295.32,"n":18349,"o":309.26,"t":"2025-06-09T04:00:00Z","v":537661,"vw":300.704699},{"c":296.83,"h":302.6,"l":295.21,"n":18500,"o":302.6,"t":"2025-06-10T04:00:00Z","v":672392,"vw":297.089967},{"c":295.96,"h":297.52,"l":293.76,"n":17801,"o":297.28,"t":"2025-06-11T04:00:00Z","v":611206,"vw":295.694084},{"c":301.11,"h":301.34,"l":296.31,"n":16541,"o":296.76,"t":"2025-06-12T04:00:00Z","v":508546,"vw":299.664624},{"c":296.33,"h":300.88,"l":296.03,"n":17906,"o":299.36,"t":"2025-06-13T04:00:00Z","v":578812,"vw":297.726161},{"c":297.83,"h":300.7,"l":296.62,"n":18316,"o":298.31,"t":"2025-06-16T04:00:00Z","v":821076,"vw":297.876092},{"c":297.79,"h":297.91,"l":294.395,"n":16378,"o":295.87,"t":"2025-06-17T04:00:00Z","v":651231,"vw":297.032924},{"c":297.5,"h":298.79,"l":296.22,"n":16990,"o":298.37,"t":"2025-06-18T04:00:00Z","v":795704,"vw":297.635095},{"c":299,"h":302.06,"l":297.64,"n":15609,"o":300.2,"t":"2025-06-20T04:00:00Z","v":944578,"vw":299.673477},{"c":303.69,"h":303.733,"l":298.7,"n":12508,"o":300,"t":"2025-06-23T04:00:00Z","v":410684,"vw":302.631489},{"c":302.38,"h":304.3,"l":298.85,"n":17460,"o":301.93,"t":"2025-06-24T04:00:00Z","v":820029,"vw":301.843714},{"c":298.78,"h":303.06,"l":298.13,"n":16238,"o":302.21,"t":"2025-06-25T04:00:00Z","v":723945,"vw":299.83773},{"c":301.81,"h":302.02,"l":296.45,"n":19647,"o":299.75,"t":"2025-06-26T04:00:00Z","v":856553,"vw":300.111802},{"c":304.5,"h":304.905,"l":301.67,"n":23233,"o":301.84,"t":"2025-06-27T04:00:00Z","v":1337316,"vw":303.923732},{"c":306.5,"h":307.04,"l":301.38,"n":19545,"o":302.39,"t":"2025-06-30T04:00:00Z","v":705821,"vw":305.839948},{"c":307.61,"h":308.7,"l":304.45,"n":22129,"o":306.99,"t":"2025-07-01T04:00:00Z","v":943292,"vw":307.121626},{"c":304.46,"h":307.36,"l":299.185,"n":28634,"o":305.96,"t":"2025-07-02T04:00:00Z","v":1428885,"vw":303.093817},{"c":306.64,"h":307.07,"l":304.02,"n":9149,"o":304.42,"t":"2025-07-03T04:00:00Z","v":426102,"vw":306.439633},{"c":305.3,"h":308.185,"l":304.27,"n":18667,"o":306.18,"t":"2025-07-07T04:00:00Z","v":559236,"vw":305.609258},{"c":305.09,"h":307.185,"l":302.8,"n":20855,"o":305.18,"t":"2025-07-08T04:00:00Z","v":910680,"vw":304.926408},{"c":308.51,"h":308.715,"l":302.53,"n":13806,"o":304.81,"t":"2025-07-09T04:00:00Z","v":532241,"vw":307.192269},{"c":309.82,"h":309.9,"l":306.625,"n":16218,"o":307.37,"t":"2025-07-10T04:00:00Z","v":556860,"vw":309.206701},{"c":307.32,"h":308.79,"l":302.08,"n":15790,"o":308.79,"t":"2025-07-11T04:00:00Z","v":570747,"vw":307.199922},{"c":309.14,"h":309.9517,"l":306.54,"n":13446,"o":307.4,"t":"2025-07-14T04:00:00Z","v":458045,"vw":308.663104},{"c":304.39,"h":310,"l":303.23,"n":18243,"o":309.14,"t":"2025-07-15T04:00:00Z","v":768478,"vw":304.94395},{"c":307.59,"h":308.38,"l":303.71,"n":13429,"o":304.85,"t":"2025-07-16T04:00:00Z","v":794321,"vw":307.164721},{"c":306.69,"h":307.57,"l":300.25,"n":24185,"o":306.62,"t":"2025-07-17T04:00:00Z","v":1241288,"vw":304.982427},{"c":308.28,"h":309.45,"l":305.72,"n":16212,"o":307.65,"t":"2025-07-18T04:00:00Z","v":705208,"vw":308.114862},{"c":302.72,"h":309.08,"l":302.12,"n":15985,"o":307.6,"t":"2025-07-21T04:00:00Z","v":676974,"vw":305.180192},{"c":308.65,"h":309.5,"l":302.91,"n":15646,"o":302.91,"t":"2025-07-22T04:00:00Z","v":543301,"vw":307.731194},{"c":310.45,"h":310.96,"l":306.585,"n":15111,"o":309,"t":"2025-07-23T04:00:00Z","v":580465,"vw":310.077006},{"c":308.73,"h":311.625,"l":306.59,"n":15212,"o":308.7,"t":"2025-07-24T04:00:00Z","v":624538,"vw":309.086818},{"c":313.11,"h":314.45,"l":309.91,"n":16651,"o":309.91,"t":"2025-07-25T04:00:00Z","v":445664,"vw":312.726434},{"c":309.35,"h":312.52,"l":308.84,"n":16781,"o":311.96,"t":"2025-07-28T04:00:00Z","v":614176,"vw":309.875574},{"c":302.3,"h":310.25,"l":298.425,"n":24879,"o":310.25,"t":"2025-07-29T04:00:00Z","v":967583,"vw":302.466507},{"c":301.83,"h":304.29,"l":300.18,"n":20649,"o":302.8,"t":"2025-07-30T04:00:00Z","v":709058,"vw":302.014878},{"c":315.81,"h":320.18,"l":302,"n":27746,"o":307.56,"t":"2025-07-31T04:00:00Z","v":1042425,"vw":316.160086},{"c":314.77,"h":316.59,"l":311.99,"n":24402,"o":315.29,"t":"2025-08-01T04:00:00Z","v":928151,"vw":314.375037},{"c":320.67,"h":321.59,"l":315.46,"n":20981,"o":317,"t":"2025-08-04T04:00:00Z","v":718108,"vw":320.190381},{"c":324.5,"h":325.2,"l":320.535,"n":20068,"o":321.57,"t":"2025-08-05T04:00:00Z","v":822806,"vw":323.940732},{"c":325.54,"h":326.43,"l":322.57,"n":17747,"o":323.82,"t":"2025-08-06T04:00:00Z","v":678626,"vw":325.248629},{"c":325.2,"h":327.9,"l":322.405,"n":23718,"o":326.07,"t":"2025-08-07T04:00:00Z","v":947680,"vw":324.90876},{"c":327.85,"h":328.95,"l":324.6501,"n":20693,"o":325.86,"t":"2025-08-08T04:00:00Z","v":829659,"vw":327.172079},{"c":329.17,"h":330.46,"l":325.67,"n":16142,"o":328.08,"t":"2025-08-11T04:00:00Z","v":652951,"vw":328.763786},{"c":330,"h":331.64,"l":327.61,"n":14750,"o":329.28,"t":"2025-08-12T04:00:00Z","v":634399,"vw":330.024227},{"c":334.69,"h":336.22,"l":327.55,"n":15703,"o":329.8,"t":"2025-08-13T04:00:00Z","v":594541,"vw":334.606242},{"c":330,"h":335.78,"l":329.22,"n":18632,"o":334.69,"t":"2025-08-14T04:00:00Z","v":958926,"vw":332.808744},{"c":330.5,"h":332.16,"l":329.95,"n":15382,"o":331.14,"t":"2025-08-15T04:00:00Z","v":583861,"vw":330.852369},{"c":329.59,"h":330.63,"l":328.6,"n":13199,"o":330.37,"t":"2025-08-18T04:00:00Z","v":394283,"vw":329.501127},{"c":335.47,"h":335.59,"l":330,"n":14879,"o":330,"t":"2025-08-19T04:00:00Z","v":413280,"vw":334.193965},{"c":335.72,"h":339.3,"l":331.995,"n":14671,"o":335.98,"t":"2025-08-20T04:00:00Z","v":407159,"vw":336.161152},{"c":337.15,"h":337.57,"l":334.84,"n":12093,"o":335.15,"t":"2025-08-21T04:00:00Z","v":354941,"vw":336.765624},{"c":339.25,"h":341.11,"l":337.915,"n":12881,"o":339.59,"t":"2025-08-22T04:00:00Z","v":348212,"vw":339.458606},{"c":336.46,"h":339.56,"l":335.7619,"n":11595,"o":339.21,"t":"2025-08-25T04:00:00Z","v":420042,"vw":337.018491},{"c":333.99,"h":337.02,"l":333.04,"n":11889,"o":334.68,"t":"2025-08-26T04:00:00Z","v":529292,"vw":334.043623},{"c":330.07,"h":335.28,"l":330.07,"n":14974,"o":333.23,"t":"2025-08-27T04:00:00Z","v":463270,"vw":330.937499},{"c":326.84,"h":330.83,"l":326.23,"n":16579,"o":329.695,"t":"2025-08-28T04:00:00Z","v":562284,"vw":327.146822},{"c":326.79,"h":328.48,"l":326,"n":14178,"o":326.97,"t":"2025-08-29T04:00:00Z","v":370008,"vw":327.044169},{"c":325.46,"h":328.645,"l":324.31,"n":18508,"o":326.2,"t":"2025-09-02T04:00:00Z","v":537343,"vw":325.828855},{"c":327.19,"h":327.715,"l":323.22,"n":13827,"o":323.72,"t":"2025-09-03T04:00:00Z","v":398985,"vw":326.608945},{"c":329.84,"h":332.62,"l":327.74,"n":12614,"o":329.08,"t":"2025-09-04T04:00:00Z","v":432373,"vw":329.602022},{"c":329.27,"h":331.44,"l":323.61,"n":15697,"o":329.49,"t":"2025-09-05T04:00:00Z","v":557167,"vw":329.073436},{"c":332.23,"h":333.05,"l":327.33,"n":15331,"o":330.31,"t":"2025-09-08T04:00:00Z","v":559998,"vw":331.151696},{"c":329.48,"h":333.46,"l":328.165,"n":18732,"o":331.23,"t":"2025-09-09T04:00:00Z","v":686215,"vw":330.608028},{"c":330.22,"h":330.948,"l":323.73,"n":16654,"o":328.71,"t":"2025-09-10T04:00:00Z","v":445558,"vw":329.938869},{"c":340.56,"h":340.76,"l":326.54,"n":18956,"o":329.99,"t":"2025-09-11T04:00:00Z","v":462599,"vw":337.170167},{"c":338.79,"h":341.25,"l":337.755,"n":13039,"o":338.59,"t":"2025-09-12T04:00:00Z","v":417870,"vw":339.208759},{"c":333.7,"h":338.715,"l":332.765,"n":15792,"o":338.09,"t":"2025-09-15T04:00:00Z","v":412646,"vw":334.665504},{"c":330.72,"h":332.51,"l":328.03,"n":15151,"o":330.14,"t":"2025-09-16T04:00:00Z","v":487355,"vw":330.998721},{"c":332.33,"h":336.265,"l":329.52,"n":15289,"o":332.05,"t":"2025-09-17T04:00:00Z","v":477212,"vw":332.887816},{"c":331.7,"h":334.07,"l":330.22,"n":15820,"o":331.22,"t":"2025-09-18T04:00:00Z","v":485336,"vw":331.829245},{"c":336.71,"h":340.38,"l":332.665,"n":17327,"o":334.2,"t":"2025-09-19T04:00:00Z","v":1309446,"vw":336.632246},{"c":338.85,"h":339.24,"l":334.5183,"n":17103,"o":336.57,"t":"2025-09-22T04:00:00Z","v":565679,"vw":338.036427},{"c":340.845,"h":341.34,"l":337.02,"n":15526,"o":338.1,"t":"2025-09-23T04:00:00Z","v":451125,"vw":340.173206},{"c":343.5,"h":345.16,"l":338.68,"n":14793,"o":340.85,"t":"2025-09-24T04:00:00Z","v":565103,"vw":343.412686},{"c":338.03,"h":345.42,"l":335.78,"n":16884,"o":344.7,"t":"2025-09-25T04:00:00Z","v":543833,"vw":338.52399},{"c":341.89,"h":343.48,"l":338.6,"n":13341,"o":340.41,"t":"2025-09-26T04:00:00Z","v":427285,"vw":341.958601},{"c":342.2,"h":343.13,"l":338.47,"n":12977,"o":341.89,"t":"2025-09-29T04:00:00Z","v":447095,"vw":341.870616},{"c":345.45,"h":346.265,"l":341.125,"n":15225,"o":341.64,"t":"2025-09-30T04:00:00Z","v":487491,"vw":345.171007},{"c":344.1,"h":346.12,"l":342.83,"n":15244,"o":345.67,"t":"2025-10-01T04:00:00Z","v":436246,"vw":344.323867},{"c":345.78,"h":347.74,"l":341.15,"n":16520,"o":341.15,"t":"2025-10-02T04:00:00Z","v":614973,"vw":346.012737},{"c":347.14,"h":350.415,"l":344.67,"n":16512,"o":346.37,"t":"2025-10-03T04:00:00Z","v":653643,"vw":347.590695},{"c":349.4,"h":349.7,"l":345.795,"n":14026,"o":347.57,"t":"2025-10-06T04:00:00Z","v":554495,"vw":348.283758},{"c":349.93,"h":352.785,"l":347.97,"n":11956,"o":349.44,"t":"2025-10-07T04:00:00Z","v":443920,"vw":349.688203},{"c":343.76,"h":350.255,"l":343.31,"n":14316,"o":349.79,"t":"2025-10-08T04:00:00Z","v":453897,"vw":345.180918},{"c":337.39,"h":343.535,"l":336.63,"n":15984,"o":343.53,"t":"2025-10-09T04:00:00Z","v":492412,"vw":338.371982},{"c":336.99,"h":339.83,"l":335.75,"n":15577,"o":337.48,"t":"2025-10-10T04:00:00Z","v":442062,"vw":337.328647},{"c":336.62,"h":338.54,"l":334.87,"n":12638,"o":334.94,"t":"2025-10-13T04:00:00Z","v":347084,"vw":336.726804},{"c":343.31,"h":345.14,"l":337.76,"n":13198,"o":337.76,"t":"2025-10-14T04:00:00Z","v":365289,"vw":342.559325},{"c":339.42,"h":343.5599,"l":330.22,"n":12740,"o":340.82,"t":"2025-10-15T04:00:00Z","v":349828,"vw":339.61719},{"c":328,"h":335.825,"l":324.41,"n":22398,"o":334.31,"t":"2025-10-16T04:00:00Z","v":765297,"vw":327.859094},{"c":330.15,"h":332.4,"l":327.455,"n":14379,"o":329.04,"t":"2025-10-17T04:00:00Z","v":455601,"vw":330.410852},{"c":330.05,"h":332.38,"l":329.12,"n":10292,"o":332.38,"t":"2025-10-20T04:00:00Z","v":329193,"vw":330.488567},{"c":330.42,"h":331.8075,"l":328.76,"n":12122,"o":329.49,"t":"2025-10-21T04:00:00Z","v":410952,"vw":330.58105},{"c":333.78,"h":334.03,"l":329.605,"n":14395,"o":331.59,"t":"2025-10-22T04:00:00Z","v":374518,"vw":332.503795},{"c":331.38,"h":337.29,"l":329.65,"n":16584,"o":335.72,"t":"2025-10-23T04:00:00Z","v":775228,"vw":332.751587},{"c":328.34,"h":332.355,"l":326.99,"n":14497,"o":332.23,"t":"2025-10-24T04:00:00Z","v":487780,"vw":328.526836},{"c":326.86,"h":329.0899,"l":324.98,"n":17397,"o":327.33,"t":"2025-10-27T04:00:00Z","v":639128,"vw":327.079115},{"c":320.37,"h":325.24,"l":319.7,"n":19134,"o":325.24,"t":"2025-10-28T04:00:00Z","v":696558,"vw":321.242117},{"c":317.54,"h":319.42,"l":314.04,"n":24236,"o":316.94,"t":"2025-10-29T04:00:00Z","v":966682,"vw":317.631432},{"c":317,"h":325.535,"l":313.19,"n":27934,"o":324.94,"t":"2025-10-30T04:00:00Z","v":1128639,"vw":317.240204},{"c":313.1,"h":316.22,"l":311.7,"n":22919,"o":312.57,"t":"2025-10-31T04:00:00Z","v":950693,"vw":313.540204},{"c":314,"h":316.415,"l":308.215,"n":33268,"o":312.17,"t":"2025-11-03T05:00:00Z","v":1263770,"vw":313.337558},{"c":322.81,"h":323.64,"l":312.85,"n":24990,"o":314.73,"t":"2025-11-04T05:00:00Z","v":674962,"vw":321.716861},{"c":323.06,"h":326.68,"l":322.85,"n":21776,"o":323.02,"t":"2025-11-05T05:00:00Z","v":709633,"vw":324.117444},{"c":322.2,"h":326.465,"l":321.57,"n":20425,"o":321.57,"t":"2025-11-06T05:00:00Z","v":599826,"vw":323.133291},{"c":326.05,"h":328.67,"l":323.78,"n":21167,"o":323.78,"t":"2025-11-07T05:00:00Z","v":504196,"vw":326.200883},{"c":321.61,"h":326.9,"l":321.15,"n":24232,"o":323.99,"t":"2025-11-10T05:00:00Z","v":640481,"vw":323.110527},{"c":322.14,"h":323.305,"l":317.623,"n":21110,"o":321.69,"t":"2025-11-11T05:00:00Z","v":660894,"vw":321.144345},{"c":320.05,"h":323.84,"l":318.8205,"n":27871,"o":320.77,"t":"2025-11-12T05:00:00Z","v":939153,"vw":320.372615},{"c":324.3,"h":324.56,"l":317.9,"n":26659,"o":319.61,"t":"2025-11-13T05:00:00Z","v":902692,"vw":322.527072},{"c":322.13,"h":328.535,"l":321.12,"n":26629,"o":325.6,"t":"2025-11-14T05:00:00Z","v":707060,"vw":322.615432},{"c":318.6,"h":324.05,"l":318.41,"n":24480,"o":323.18,"t":"2025-11-17T05:00:00Z","v":741958,"vw":319.720783},{"c":319.52,"h":323.264,"l":317.36,"n":18712,"o":319.52,"t":"2025-11-18T05:00:00Z","v":473521,"vw":319.508145},{"c":317.37,"h":321.4,"l":314.345,"n":20394,"o":320.48,"t":"2025-11-19T05:00:00Z","v":592626,"vw":317.179619},{"c":314.88,"h":320.11,"l":314.6,"n":20300,"o":317.55,"t":"2025-11-20T05:00:00Z","v":558167,"vw":315.627233},{"c":315.05,"h":319.97,"l":314.58,"n":23866,"o":315.44,"t":"2025-11-21T05:00:00Z","v":726200,"vw":316.098542},{"c":317.52,"h":319,"l":313.86,"n":24156,"o":315.74,"t":"2025-11-24T05:00:00Z","v":1089772,"vw":317.494086},{"c":320.62,"h":324.44,"l":319.6875,"n":23766,"o":319.84,"t":"2025-11-25T05:00:00Z","v":670941,"vw":322.082092},{"c":321.23,"h":322.2,"l":320,"n":17612,"o":320.13,"t":"2025-11-26T05:00:00Z","v":527834,"vw":321.263695},{"c":321,"h":322.88,"l":319.68,"n":9374,"o":320.71,"t":"2025-11-28T05:00:00Z","v":252861,"vw":321.026855},{"c":320.79,"h":324.43,"l":319.53,"n":21673,"o":319.53,"t":"2025-12-01T05:00:00Z","v":725036,"vw":321.728335},{"c":315.69,"h":321.165,"l":314.72,"n":21993,"o":320.69,"t":"2025-12-02T05:00:00Z","v":715736,"vw":316.625182},{"c":316.53,"h":318.195,"l":314.48,"n":14941,"o":315.88,"t":"2025-12-03T05:00:00Z","v":610444,"vw":316.20917},{"c":320,"h":320.33,"l":315.9,"n":16499,"o":316.69,"t":"2025-12-04T05:00:00Z","v":445632,"vw":319.436856},{"c":320.7,"h":321.57,"l":317.88,"n":16767,"o":319.66,"t":"2025-12-05T05:00:00Z","v":596003,"vw":320.08642},{"c":320.37,"h":321.24,"l":316.8,"n":21449,"o":318.34,"t":"2025-12-08T05:00:00Z","v":687665,"vw":320.09914},{"c":322.22,"h":324.99,"l":318.065,"n":22081,"o":319.375,"t":"2025-12-09T05:00:00Z","v":704010,"vw":322.2465},{"c":315,"h":322.79,"l":312.52,"n":31571,"o":322.79,"t":"2025-12-10T05:00:00Z","v":1185877,"vw":315.841229},{"c":325.58,"h":326.58,"l":314.065,"n":25201,"o":317.04,"t":"2025-12-11T05:00:00Z","v":995136,"vw":323.883614},{"c":326.93,"h":328.9,"l":324.095,"n":24801,"o":327.75,"t":"2025-12-12T05:00:00Z","v":709552,"vw":326.205515},{"c":330.77,"h":330.84,"l":325.39,"n":22760,"o":328.38,"t":"2025-12-15T05:00:00Z","v":749840,"vw":329.66256},{"c":329.76,"h":333.99,"l":326.94,"n":21339,"o":333.99,"t":"2025-12-16T05:00:00Z","v":708469,"vw":329.636904},{"c":329.84,"h":331.38,"l":326.21,"n":19320,"o":328.71,"t":"2025-12-17T05:00:00Z","v":643536,"vw":329.571236},{"c":329.65,"h":331.49,"l":328.27,"n":19465,"o":329.19,"t":"2025-12-18T05:00:00Z","v":486010,"vw":329.926206},{"c":332.56,"h":335,"l":328.75,"n":20596,"o":330.04,"t":"2025-12-19T05:00:00Z","v":1921263,"vw":332.355462},{"c":332.4,"h":336.18,"l":330.98,"n":20353,"o":330.98,"t":"2025-12-22T05:00:00Z","v":665526,"vw":333.245128},{"c":332.3,"h":334.67,"l":330.85,"n":19130,"o":333,"t":"2025-12-23T05:00:00Z","v":550199,"vw":332.157816},{"c":334.52,"h":336.99,"l":331.59,"n":8393,"o":333.62,"t":"2025-12-24T05:00:00Z","v":235616,"vw":334.854837},{"c":334.6,"h":334.99,"l":333.3803,"n":12278,"o":333.68,"t":"2025-12-26T05:00:00Z","v":289884,"vw":334.26585},{"c":334.15,"h":335.96,"l":332.91,"n":14960,"o":335.23,"t":"2025-12-29T05:00:00Z","v":350997,"vw":334.114987},{"c":333.58,"h":334.125,"l":332.635,"n":10941,"o":333.76,"t":"2025-12-30T05:00:00Z","v":278028,"vw":333.57753},{"c":328.6,"h":333.5699,"l":328.44,"n":10577,"o":332.2,"t":"2025-12-31T05:00:00Z","v":324451,"vw":329.469364},{"c":326.27,"h":328.17,"l":323.75,"n":17639,"o":327.47,"t":"2026-01-02T05:00:00Z","v":399827,"vw":325.914299},{"c":334.6,"h":335.875,"l":325,"n":17769,"o":325.41,"t":"2026-01-05T05:00:00Z","v":539709,"vw":333.49715},{"c":336.1,"h":337.06,"l":330.605,"n":14850,"o":334.09,"t":"2026-01-06T05:00:00Z","v":497902,"vw":335.336849},{"c":331.38,"h":335.5,"l":330.095,"n":15637,"o":335.5,"t":"2026-01-07T05:00:00Z","v":439256,"vw":331.78889},{"c":333.14,"h":338.7,"l":331.29,"n":17425,"o":332.47,"t":"2026-01-08T05:00:00Z","v":480499,"vw":334.180626},{"c":330.26,"h":334.23,"l":328.53,"n":15260,"o":332.42,"t":"2026-01-09T05:00:00Z","v":358988,"vw":330.274813},{"c":329.45,"h":332.28,"l":326.64,"n":15925,"o":329.73,"t":"2026-01-12T05:00:00Z","v":450826,"vw":329.426183},{"c":327.42,"h":329.84,"l":323.03,"n":17922,"o":329.84,"t":"2026-01-13T05:00:00Z","v":535122,"vw":326.131428},{"c":328.19,"h":331.01,"l":326.41,"n":19357,"o":328.2,"t":"2026-01-14T05:00:00Z","v":498469,"vw":328.040785},{"c":328.49,"h":329.6686,"l":326.49,"n":18397,"o":329.06,"t":"2026-01-15T05:00:00Z","v":487877,"vw":328.468117},{"c":329.41,"h":330.22,"l":325.52,"n":15360,"o":328.18,"t":"2026-01-16T05:00:00Z","v":505122,"vw":328.841991},{"c":321.79,"h":329.99,"l":321.54,"n":16849,"o":327.43,"t":"2026-01-20T05:00:00Z","v":385570,"vw":323.956373},{"c":319.02,"h":328.84,"l":317.15,"n":22500,"o":322.67,"t":"2026-01-21T05:00:00Z","v":621468,"vw":319.364897},{"c":322.47,"h":322.5,"l":317.46,"n":15803,"o":318.41,"t":"2026-01-22T05:00:00Z","v":368826,"vw":320.90539},{"c":322.81,"h":323.055,"l":320.405,"n":13294,"o":321.07,"t":"2026-01-23T05:00:00Z","v":348029,"vw":322.203212},{"c":322,"h":327,"l":321.08,"n":13139,"o":324.02,"t":"2026-01-26T05:00:00Z","v":326629,"vw":322.451673},{"c":314.32,"h":321.06,"l":311.84,"n":23378,"o":320.22,"t":"2026-01-27T05:00:00Z","v":753863,"vw":314.37853},{"c":314.33,"h":316.04,"l":312.07,"n":14644,"o":312.72,"t":"2026-01-28T05:00:00Z","v":343650,"vw":314.213608},{"c":316.25,"h":321.23,"l":314.54,"n":25268,"o":316.62,"t":"2026-01-29T05:00:00Z","v":875865,"vw":316.621378},{"c":317.47,"h":317.76,"l":314.03,"n":23753,"o":315.415,"t":"2026-01-30T05:00:00Z","v":670197,"vw":316.424359},{"c":316.61,"h":322.08,"l":314.8,"n":27803,"o":321.05,"t":"2026-02-02T05:00:00Z","v":840701,"vw":317.169974},{"c":335.1,"h":337.625,"l":324,"n":49291,"o":327.23,"t":"2026-02-03T05:00:00Z","v":1694489,"vw":333.008944},{"c":339.74,"h":344.99,"l":335.26,"n":42616,"o":337.74,"t":"2026-02-04T05:00:00Z","v":1539742,"vw":339.515876},{"c":327.32,"h":342.71,"l":326.27,"n":35580,"o":339.29,"t":"2026-02-05T05:00:00Z","v":1017689,"vw":330.60062},{"c":330.04,"h":334.005,"l":327.85,"n":20966,"o":331.98,"t":"2026-02-06T05:00:00Z","v":566437,"vw":330.39525},{"c":290.09,"h":330.67,"l":283.6,"n":53929,"o":327.61,"t":"2026-02-09T05:00:00Z","v":2082162,"vw":296.800293},{"c":289.77,"h":295.005,"l":284.2701,"n":56902,"o":289.89,"t":"2026-02-10T05:00:00Z","v":2089049,"vw":289.441333},{"c":280.09,"h":290.285,"l":277.54,"n":51272,"o":287.53,"t":"2026-02-11T05:00:00Z","v":2248205,"vw":281.3133},{"c":282.98,"h":291.57,"l":275.6,"n":59261,"o":281.27,"t":"2026-02-12T05:00:00Z","v":2777284,"vw":284.295479},{"c":287.74,"h":291.81,"l":281.44,"n":45889,"o":283,"t":"2026-02-13T05:00:00Z","v":1864428,"vw":288.441396},{"c":295.5,"h":297.37,"l":288.77,"n":33521,"o":292.51,"t":"2026-02-17T05:00:00Z","v":1174267,"vw":294.8435},{"c":301.92,"h":302.4,"l":295.95,"n":33525,"o":295.95,"t":"2026-02-18T05:00:00Z","v":1121179,"vw":299.889115},{"c":301.01,"h":304.25,"l":296.42,"n":32310,"o":300.73,"t":"2026-02-19T05:00:00Z","v":1044164,"vw":300.793337},{"c":301.81,"h":306.41,"l":298.7,"n":25221,"o":301.96,"t":"2026-02-20T05:00:00Z","v":828132,"vw":301.930439},{"c":291.52,"h":303.975,"l":290.9,"n":29922,"o":301.81,"t":"2026-02-23T05:00:00Z","v":891148,"vw":295.045252},{"c":291.27,"h":294.91,"l":289.21,"n":22851,"o":290.52,"t":"2026-02-24T05:00:00Z","v":715879,"vw":292.105772},{"c":296.84,"h":297.68,"l":291.02,"n":27456,"o":292.4,"t":"2026-02-25T05:00:00Z","v":900530,"vw":295.641584},{"c":308.29,"h":308.54,"l":296.895,"n":25145,"o":298,"t":"2026-02-26T05:00:00Z","v":796837,"vw":306.247529},{"c":305.17,"h":310.02,"l":302.5101,"n":27685,"o":308.01,"t":"2026-02-27T05:00:00Z","v":1176022,"vw":305.433032},{"c":304.12,"h":307.24,"l":302.55,"n":25062,"o":305.1,"t":"2026-03-02T05:00:00Z","v":785373,"vw":304.940574},{"c":303.07,"h":305.07,"l":297.77,"n":21806,"o":298.56,"t":"2026-03-03T05:00:00Z","v":530834,"vw":302.302868},{"c":304.49,"h":304.86,"l":299.63,"n":17346,"o":303.07,"t":"2026-03-04T05:00:00Z","v":540458,"vw":303.804551},{"c":300.515,"h":306.06,"l":300.18,"n":25218,"o":302,"t":"2026-03-05T05:00:00Z","v":843923,"vw":301.916918},{"c":302.94,"h":303.86,"l":295.07,"n":20008,"o":297.97,"t":"2026-03-06T05:00:00Z","v":521133,"vw":301.957303},{"c":294.67,"h":302.94,"l":290,"n":27025,"o":302.94,"t":"2026-03-09T04:00:00Z","v":742562,"vw":294.182714},{"c":289.26,"h":295.16,"l":289.12,"n":21021,"o":294.67,"t":"2026-03-10T04:00:00Z","v":569324,"vw":290.99155},{"c":289.9,"h":292.67,"l":287.121,"n":21100,"o":291.13,"t":"2026-03-11T04:00:00Z","v":615282,"vw":289.846433},{"c":286.63,"h":293.01,"l":285.97,"n":22220,"o":288,"t":"2026-03-12T04:00:00Z","v":609043,"vw":287.767969},{"c":289.54,"h":292.64,"l":287.09,"n":16431,"o":289.28,"t":"2026-03-13T04:00:00Z","v":369454,"vw":289.317536},{"c":291.47,"h":293.24,"l":288.7,"n":15455,"o":289.41,"t":"2026-03-16T04:00:00Z","v":357540,"vw":291.405455},{"c":289.86,"h":297.1699,"l":289.415,"n":17579,"o":294.28,"t":"2026-03-17T04:00:00Z","v":547146,"vw":290.998256},{"c":287.39,"h":289.475,"l":285.11,"n":16680,"o":287.63,"t":"2026-03-18T04:00:00Z","v":409390,"vw":287.497255},{"c":287.22,"h":290.75,"l":284.49,"n":16550,"o":288.25,"t":"2026-03-19T04:00:00Z","v":502138,"vw":287.282234},{"c":291.25,"h":293.905,"l":286.86,"n":20661,"o":286.9,"t":"2026-03-20T04:00:00Z","v":943440,"vw":290.805582},{"c":293.43,"h":297.6,"l":290.89,"n":17937,"o":296.59,"t":"2026-03-23T04:00:00Z","v":461163,"vw":293.450058},{"c":293.36,"h":295.13,"l":290.85,"n":15765,"o":291.1,"t":"2026-03-24T04:00:00Z","v":500535,"vw":293.344361},{"c":289.51,"h":295.79,"l":287.62,"n":19170,"o":294.84,"t":"2026-03-25T04:00:00Z","v":542475,"vw":291.032768},{"c":286.8,"h":293.77,"l":285.881,"n":16428,"o":289.51,"t":"2026-03-26T04:00:00Z","v":406392,"vw":287.743563},{"c":282.18,"h":286.79,"l":280.77,"n":21691,"o":286.79,"t":"2026-03-27T04:00:00Z","v":559421,"vw":283.18129},{"c":289.72,"h":290.44,"l":283.195,"n":18026,"o":283.37,"t":"2026-03-30T04:00:00Z","v":475825,"vw":288.514487},{"c":290.7,"h":292.81,"l":285.65,"n":15583,"o":289.83,"t":"2026-03-31T04:00:00Z","v":482729,"vw":290.156675},{"c":287.53,"h":292.87,"l":287.42,"n":21658,"o":288.16,"t":"2026-04-01T04:00:00Z","v":586983,"vw":289.222482},{"c":288.64,"h":294.28,"l":285.9144,"n":16145,"o":287.09,"t":"2026-04-02T04:00:00Z","v":428373,"vw":289.339438},{"c":291.03,"h":292.05,"l":286.56,"n":14046,"o":286.56,"t":"2026-04-06T04:00:00Z","v":363213,"vw":290.765115},{"c":285.24,"h":289.69,"l":284.38,"n":24199,"o":289.69,"t":"2026-04-07T04:00:00Z","v":525793,"vw":286.42357},{"c":290.82,"h":292,"l":284.85,"n":21833,"o":286.99,"t":"2026-04-08T04:00:00Z","v":574333,"vw":290.38871},{"c":287.86,"h":290.93,"l":286.79,"n":23599,"o":288.78,"t":"2026-04-09T04:00:00Z","v":635713,"vw":288.54448},{"c":280.14,"h":286.37,"l":273.59,"n":28757,"o":286.24,"t":"2026-04-10T04:00:00Z","v":921460,"vw":279.376179},{"c":287.94,"h":288.22,"l":278.105,"n":21108,"o":279.62,"t":"2026-04-13T04:00:00Z","v":813579,"vw":286.33963},{"c":288.48,"h":290.22,"l":284.82,"n":19446,"o":287.11,"t":"2026-04-14T04:00:00Z","v":524370,"vw":288.786892},{"c":292.15,"h":294.535,"l":287.875,"n":16745,"o":288.62,"t":"2026-04-15T04:00:00Z","v":672932,"vw":292.684633},{"c":295.83,"h":298.15,"l":290.44,"n":21520,"o":291.12,"t":"2026-04-16T04:00:00Z","v":587905,"vw":296.119142},{"c":297.64,"h":298.26,"l":294.89,"n":19339,"o":295.69,"t":"2026-04-17T04:00:00Z","v":631505,"vw":297.001498},{"c":296.56,"h":300.98,"l":295.79,"n":18949,"o":297.64,"t":"2026-04-20T04:00:00Z","v":608254,"vw":297.943285},{"c":297.84,"h":300.19,"l":295.87,"n":18351,"o":295.87,"t":"2026-04-21T04:00:00Z","v":514270,"vw":298.389448},{"c":291.4,"h":297.29,"l":287.94,"n":17908,"o":297.22,"t":"2026-04-22T04:00:00Z","v":476810,"vw":290.977601},{"c":290.89,"h":293.16,"l":288.03,"n":19590,"o":292.04,"t":"2026-04-23T04:00:00Z","v":474157,"vw":290.57881},{"c":287.73,"h":289.31,"l":283.05,"n":19538,"o":286.62,"t":"2026-04-24T04:00:00Z","v":556796,"vw":287.606975},{"c":289.34,"h":294.38,"l":286.35,"n":24804,"o":287.73,"t":"2026-04-27T04:00:00Z","v":714554,"vw":290.864197},{"c":290.88,"h":293.535,"l":288.12,"n":24894,"o":291.33,"t":"2026-04-28T04:00:00Z","v":703139,"vw":290.856916},{"c":290.11,"h":291.615,"l":286.75,"n":28524,"o":290.3,"t":"2026-04-29T04:00:00Z","v":893078,"vw":289.320491},{"c":256.2,"h":267.6,"l":246.605,"n":58914,"o":259.59,"t":"2026-04-30T04:00:00Z","v":1923842,"vw":254.840389},{"c":256.34,"h":266.5262,"l":254.55,"n":40759,"o":262.998,"t":"2026-05-01T04:00:00Z","v":1538733,"vw":259.570364},{"c":260.02,"h":260.25,"l":252.75,"n":31041,"o":253.67,"t":"2026-05-04T04:00:00Z","v":1123288,"vw":258.384109},{"c":259.47,"h":261.95,"l":258.13,"n":28608,"o":260,"t":"2026-05-05T04:00:00Z","v":1048284,"vw":259.651065},{"c":252.41,"h":266.49,"l":252.31,"n":37244,"o":264.79,"t":"2026-05-06T04:00:00Z","v":1273415,"vw":256.656225},{"c":258.07,"h":259.14,"l":251.56,"n":32582,"o":252.41,"t":"2026-05-07T04:00:00Z","v":1019416,"vw":257.010976},{"c":256.36,"h":258.27,"l":253.55,"n":31160,"o":257.22,"t":"2026-05-08T04:00:00Z","v":1066594,"vw":256.585855},{"c":249.72,"h":257.195,"l":249.31,"n":28852,"o":255.28,"t":"2026-05-11T04:00:00Z","v":862324,"vw":251.321816},{"c":251.44,"h":254.47,"l":248.37,"n":24079,"o":249.89,"t":"2026-05-12T04:00:00Z","v":877098,"vw":251.324909},{"c":242.12,"h":250.51,"l":240.625,"n":32248,"o":248.13,"t":"2026-05-13T04:00:00Z","v":1059744,"vw":243.267752},{"c":247.64,"h":248.76,"l":240.6146,"n":26492,"o":242.73,"t":"2026-05-14T04:00:00Z","v":1002270,"vw":247.252848},{"c":248.38,"h":251.9268,"l":247.72,"n":24381,"o":248.62,"t":"2026-05-15T04:00:00Z","v":1112623,"vw":248.82524},{"c":256.86,"h":258.6888,"l":248.96,"n":26540,"o":248.96,"t":"2026-05-18T04:00:00Z","v":840027,"vw":256.386431},{"c":254.2,"h":261.48,"l":253.45,"n":25665,"o":257.58,"t":"2026-05-19T04:00:00Z","v":791279,"vw":255.84755},{"c":254.05,"h":254.95,"l":249.34,"n":21363,"o":252.66,"t":"2026-05-20T04:00:00Z","v":629811,"vw":253.715455},{"c":258.23,"h":258.48,"l":249.845,"n":20568,"o":251.97,"t":"2026-05-21T04:00:00Z","v":582000,"vw":256.807306},{"c":257.4,"h":259.25,"l":255.675,"n":20034,"o":256.98,"t":"2026-05-22T04:00:00Z","v":489762,"vw":257.188244},{"c":256.35,"h":259.43,"l":255.5625,"n":18431,"o":256.42,"t":"2026-05-26T04:00:00Z","v":507068,"vw":256.705627},{"c":254.04,"h":260.955,"l":251.75,"n":23270,"o":255.35,"t":"2026-05-27T04:00:00Z","v":616070,"vw":254.533549},{"c":252.01,"h":255.74,"l":251.21,"n":22882,"o":252.77,"t":"2026-05-28T04:00:00Z","v":701591,"vw":252.372449},{"c":249.67,"h":253.076,"l":248.97,"n":20672,"o":250.74,"t":"2026-05-29T04:00:00Z","v":880663,"vw":250.328551},{"c":257.04,"h":257.62,"l":248.54,"n":24099,"o":248.54,"t":"2026-06-01T04:00:00Z","v":681711,"vw":256.09271},{"c":256.41,"h":257.54,"l":252.395,"n":22889,"o":256.18,"t":"2026-06-02T04:00:00Z","v":664387,"vw":255.93821},{"c":250.98,"h":256,"l":249.17,"n":23613,"o":254.38,"t":"2026-06-03T04:00:00Z","v":787438,"vw":251.426372},{"c":258.59,"h":261.19,"l":255.15,"n":25145,"o":255.15,"t":"2026-06-04T04:00:00Z","v":705098,"vw":258.47384},{"c":263.54,"h":264.7,"l":259.72,"n":22191,"o":260.58,"t":"2026-06-05T04:00:00Z","v":663821,"vw":263.198063},{"c":258.12,"h":264.5,"l":258.09,"n":21002,"o":262.85,"t":"2026-06-08T04:00:00Z","v":674950,"vw":260.376173},{"c":261.16,"h":263.29,"l":254.09,"n":26967,"o":256.35,"t":"2026-06-09T04:00:00Z","v":931981,"vw":260.841819},{"c":263.91,"h":267.74,"l":261.5,"n":21121,"o":263.59,"t":"2026-06-10T04:00:00Z","v":727927,"vw":264.939998},{"c":260.79,"h":264.725,"l":260.635,"n":22055,"o":263.89,"t":"2026-06-11T04:00:00Z","v":577169,"vw":262.133827},{"c":262.63,"h":265.16,"l":259.65,"n":21073,"o":261.79,"t":"2026-06-12T04:00:00Z","v":588213,"vw":262.777915},{"c":257.85,"h":263.41,"l":256.93,"n":18990,"o":262.82,"t":"2026-06-15T04:00:00Z","v":525324,"vw":258.905403},{"c":259.65,"h":260.6525,"l":257.525,"n":18707,"o":259.52,"t":"2026-06-16T04:00:00Z","v":531801,"vw":258.843392},{"c":260.03,"h":263.91,"l":257.2,"n":25777,"o":257.64,"t":"2026-06-17T04:00:00Z","v":995740,"vw":259.951032},{"c":255.2,"h":261.76,"l":251.76,"n":25712,"o":260.62,"t":"2026-06-18T04:00:00Z","v":1360494,"vw":255.361518},{"c":252.97,"h":256.3,"l":250.2405,"n":21595,"o":253.85,"t":"2026-06-22T04:00:00Z","v":763842,"vw":253.959026},{"c":257.55,"h":258.92,"l":254.73,"n":20791,"o":256.75,"t":"2026-06-23T04:00:00Z","v":652200,"vw":257.500759},{"c":261.5,"h":262.79,"l":257.56,"n":18521,"o":258.55,"t":"2026-06-24T04:00:00Z","v":533225,"vw":261.240759},{"c":257.69,"h":263.9999,"l":257.05,"n":15914,"o":261.08,"t":"2026-06-25T04:00:00Z","v":495975,"vw":258.998027},{"c":265.43,"h":266.68,"l":256.33,"n":23165,"o":256.33,"t":"2026-06-26T04:00:00Z","v":859529,"vw":264.364686},{"c":264.7,"h":266.37,"l":262.9191,"n":22332,"o":263.21,"t":"2026-06-29T04:00:00Z","v":599879,"vw":264.476864},{"c":261.37,"h":263.145,"l":258.06,"n":24353,"o":261.88,"t":"2026-06-30T04:00:00Z","v":714706,"vw":261.088305},{"c":275.04,"h":276.86,"l":263.15,"n":26758,"o":263.94,"t":"2026-07-01T04:00:00Z","v":695300,"vw":274.364303},{"c":286.22,"h":286.94,"l":275.72,"n":21949,"o":276.75,"t":"2026-07-02T04:00:00Z","v":585278,"vw":284.76735},{"c":287.66,"h":289.65,"l":282.075,"n":26663,"o":284.16,"t":"2026-07-06T04:00:00Z","v":874297,"vw":287.412451},{"c":293.9,"h":296.195,"l":290.22,"n":20540,"o":292.31,"t":"2026-07-07T04:00:00Z","v":564683,"vw":293.920542},{"c":292.58,"h":295.43,"l":290.75,"n":20388,"o":295.43,"t":"2026-07-08T04:00:00Z","v":556700,"vw":292.861788},{"c":289.13,"h":293.735,"l":288,"n":17575,"o":291,"t":"2026-07-09T04:00:00Z","v":513081,"vw":289.686807},{"c":289.65,"h":292.18,"l":286.94,"n":16573,"o":290.58,"t":"2026-07-10T04:00:00Z","v":385358,"vw":289.403754},{"c":295.55,"h":296.8,"l":291.15,"n":19662,"o":292.65,"t":"2026-07-13T04:00:00Z","v":436817,"vw":295.172381},{"c":288.74,"h":293.6,"l":288.4,"n":21454,"o":291.43,"t":"2026-07-14T04:00:00Z","v":666943,"vw":289.732627},{"c":285.12,"h":290.725,"l":282.81,"n":20318,"o":287.51,"t":"2026-07-15T04:00:00Z","v":501171,"vw":285.48877},{"c":294.33,"h":294.71,"l":287.945,"n":16014,"o":288.32,"t":"2026-07-16T04:00:00Z","v":381075,"vw":293.027209},{"c":293.43,"h":302,"l":292.68,"n":23096,"o":297.43,"t":"2026-07-17T04:00:00Z","v":653791,"vw":294.449512},{"c":293.3,"h":294.125,"l":290.26,"n":15882,"o":292.34,"t":"2026-07-20T04:00:00Z","v":517177,"vw":292.882393},{"c":288.82,"h":293.5499,"l":286.5601,"n":17876,"o":289.56,"t":"2026-07-21T04:00:00Z","v":405556,"vw":288.801832},{"c":286.51,"h":291.23,"l":283.77,"n":17778,"o":290.16,"t":"2026-07-22T04:00:00Z","v":490178,"vw":285.772589},{"c":288.37,"h":289.08,"l":284.8,"n":18971,"o":287.34,"t":"2026-07-23T04:00:00Z","v":520097,"vw":287.306808},{"c":295.11,"h":295.53,"l":287.53,"n":14915,"o":289.24,"t":"2026-07-24T04:00:00Z","v":324899,"vw":293.92079},{"c":302.64,"h":303.79,"l":293.14,"n":18527,"o":294.67,"t":"2026-07-27T04:00:00Z","v":462561,"vw":302.186658},{"c":316.16,"h":317.42,"l":304.025,"n":28324,"o":304.82,"t":"2026-07-28T04:00:00Z","v":730482,"vw":315.038259},{"c":315.93,"h":321.23,"l":307.795,"n":28984,"o":314.34,"t":"2026-07-29T04:00:00Z","v":847433,"vw":317.198816},{"c":336.05,"h":343.33,"l":323.09,"n":36355,"o":339.26,"t":"2026-07-30T04:00:00Z","v":1136197,"vw":332.81239},{"c":335.92,"h":337.77,"l":330.46,"n":32224,"o":332.68,"t":"2026-07-31T04:00:00Z","v":855569,"vw":334.900261},{"c":341.63,"h":344.335,"l":336.33,"n":30196,"o":336.33,"t":"2026-08-03T04:00:00Z","v":782899,"vw":341.080208},{"c":339.63,"h":340.64,"l":333.48,"n":22103,"o":333.48,"t":"2026-08-04T04:00:00Z","v":637362,"vw":338.844092},{"c":338.07,"h":343.15,"l":337.34,"n":18407,"o":343.03,"t":"2026-08-05T04:00:00Z","v":409577,"vw":338.926356},{"c":340.01,"h":342,"l":335.54,"n":19362,"o":341.65,"t":"2026-08-06T04:00:00Z","v":444674,"vw":338.742637},{"c":344.82,"h":345.5101,"l":335.655,"n":19199,"o":340,"t":"2026-08-07T04:00:00Z","v":421885,"vw":343.899559},{"c":343.01,"h":345.52,"l":338.31,"n":17546,"o":342.17,"t":"2026-08-10T04:00:00Z","v":526019,"vw":343.258079},{"c":342.39,"h":344.785,"l":338.93,"n":15590,"o":341.86,"t":"2026-08-11T04:00:00Z","v":377131,"vw":342.931552},{"c":340.29,"h":342.895,"l":336.955,"n":17544,"o":338.62,"t":"2026-08-12T04:00:00Z","v":516741,"vw":339.494724},{"c":333.99,"h":342.89,"l":331.34,"n":24994,"o":340.74,"t":"2026-08-13T04:00:00Z","v":856624,"vw":334.118094},{"c":331.59,"h":335.19,"l":329.57,"n":22996,"o":334.83,"t":"2026-08-14T04:00:00Z","v":729439,"vw":331.791222},{"c":326.06,"h":332.91,"l":325.66,"n":19090,"o":329.6,"t":"2026-08-17T04:00:00Z","v":557788,"vw":327.223027},{"c":327.9,"h":333.65,"l":327.78,"n":16343,"o":329.85,"t":"2026-08-18T04:00:00Z","v":388162,"vw":329.697626},{"c":335.46,"h":337.98,"l":329.15,"n":16656,"o":329.15,"t":"2026-08-19T04:00:00Z","v":468818,"vw":335.779853},{"c":341.15,"h":342.76,"l":333.98,"n":19764,"o":335.46,"t":"2026-08-20T04:00:00Z","v":458848,"vw":340.77582},{"c":341.99,"h":344.97,"l":340.035,"n":15939,"o":343.05,"t":"2026-08-21T04:00:00Z","v":499582,"vw":342.144414},{"c":350.75,"h":351.17,"l":343.36,"n":15884,"o":344.99,"t":"2026-08-24T04:00:00Z","v":415891,"vw":349.438677},{"c":346.82,"h":351.51,"l":345.73,"n":13548,"o":348.48,"t":"2026-08-25T04:00:00Z","v":536296,"vw":347.326963},{"c":343.12,"h":348.58,"l":342.5,"n":15438,"o":346.33,"t":"2026-08-26T04:00:00Z","v":430669,"vw":344.115472},{"c":339.58,"h":342.09,"l":336.4497,"n":15379,"o":339.94,"t":"2026-08-27T04:00:00Z","v":518229,"vw":339.583389},{"c":343.75,"h":345.78,"l":340.285,"n":12307,"o":341.28,"t":"2026-08-28T04:00:00Z","v":311568,"vw":343.99625},{"c":338.55,"h":342.835,"l":337.755,"n":15021,"o":341.41,"t":"2026-08-31T04:00:00Z","v":488158,"vw":338.703681},{"c":334.47,"h":342.825,"l":333.3,"n":16529,"o":341.12,"t":"2026-09-01T04:00:00Z","v":414523,"vw":335.787762},{"c":337.73,"h":340.46,"l":334.15,"n":13529,"o":337.65,"t":"2026-09-02T04:00:00Z","v":270205,"vw":337.523836},{"c":342.06,"h":344.3,"l":338.5,"n":14408,"o":340.13,"t":"2026-09-03T04:00:00Z","v":370021,"vw":341.614174},{"c":334.74,"h":340.23,"l":334.15,"n":16871,"o":338.01,"t":"2026-09-04T04:00:00Z","v":508363,"vw":335.734332},{"c":325.34,"h":330.65,"l":324.655,"n":16194,"o":329.16,"t":"2026-09-08T04:00:00Z","v":382256,"vw":326.155114},{"c":313.72,"h":323.955,"l":312.54,"n":20206,"o":323.3,"t":"2026-09-09T04:00:00Z","v":523974,"vw":315.249261},{"c":315.41,"h":317.22,"l":312.605,"n":15487,"o":313.58,"t":"2026-09-10T04:00:00Z","v":309123,"vw":315.581351},{"c":315.61,"h":318.105,"l":311.481,"n":15296,"o":317.57,"t":"2026-09-11T04:00:00Z","v":370086,"vw":314.840837},{"c":323.71,"h":325.41,"l":318.6,"n":17240,"o":318.6,"t":"2026-09-14T04:00:00Z","v":420630,"vw":323.300561},{"c":321.97,"h":326.3825,"l":319.81,"n":15652,"o":321.91,"t":"2026-09-15T04:00:00Z","v":457314,"vw":321.837542},{"c":312.91,"h":322.185,"l":310.38,"n":18539,"o":320.26,"t":"2026-09-16T04:00:00Z","v":530530,"vw":314.158257},{"c":310.99,"h":313.74,"l":309.12,"n":14870,"o":312.95,"t":"2026-09-17T04:00:00Z","v":354794,"vw":311.154608},{"c":309.98,"h":312.915,"l":307.03,"n":22152,"o":310.34,"t":"2026-09-18T04:00:00Z","v":1828721,"vw":310.0877},{"c":306.82,"h":311.445,"l":306.44,"n":15325,"o":310.25,"t":"2026-09-21T04:00:00Z","v":440721,"vw":307.50991},{"c":301.73,"h":308.09,"l":296.34,"n":18840,"o":307.32,"t":"2026-09-22T04:00:00Z","v":581755,"vw":300.468636},{"c":298.99,"h":303.75,"l":298.65,"n":18446,"o":300.66,"t":"2026-09-23T04:00:00Z","v":493862,"vw":300.127223},{"c":293.63,"h":303.98,"l":293.115,"n":16849,"o":299.63,"t":"2026-09-24T04:00:00Z","v":481278,"vw":294.558228},{"c":293.99,"h":298.125,"l":292.05,"n":16969,"o":296.55,"t":"2026-09-25T04:00:00Z","v":586988,"vw":294.703204},{"c":292.11,"h":294.32,"l":290.23,"n":19890,"o":292.88,"t":"2026-09-28T04:00:00Z","v":630029,"vw":291.82448},{"c":288.57,"h":291.65,"l":286.26,"n":21139,"o":290.14,"t":"2026-09-29T04:00:00Z","v":660568,"vw":288.38275},{"c":288.23,"h":289.97,"l":286.61,"n":21024,"o":287.81,"t":"2026-09-30T04:00:00Z","v":670380,"vw":288.544171},{"c":291.6,"h":294.37,"l":290.18,"n":21814,"o":290.73,"t":"2026-10-01T04:00:00Z","v":485870,"vw":291.775371},{"c":288.61,"h":292.12,"l":286.74,"n":18299,"o":289.67,"t":"2026-10-02T04:00:00Z","v":464188,"vw":288.380833},{"c":288.11,"h":288.9,"l":283.415,"n":21242,"o":286.74,"t":"2026-10-05T04:00:00Z","v":722773,"vw":287.319985},{"c":291.98,"h":293.1,"l":284.61,"n":15287,"o":284.74,"t":"2026-10-06T04:00:00Z","v":409089,"vw":291.263507},{"c":290.67,"h":294.14,"l":289.99,"n":17822,"o":290.47,"t":"2026-10-07T04:00:00Z","v":435294,"vw":291.391898},{"c":297.86,"h":299.585,"l":289.5925,"n":18526,"o":291.92,"t":"2026-10-08T04:00:00Z","v":498200,"vw":296.070865},{"c":296.26,"h":300.27,"l":292.025,"n":16903,"o":298.18,"t":"2026-10-09T04:00:00Z","v":404839,"vw":296.980741},{"c":298.43,"h":299.6,"l":296.42,"n":13875,"o":296.89,"t":"2026-10-12T04:00:00Z","v":332009,"vw":298.342219},{"c":297.07,"h":301.28,"l":296.275,"n":16455,"o":299.61,"t":"2026-10-13T04:00:00Z","v":494160,"vw":297.487762},{"c":297.09,"h":300.55,"l":295.365,"n":22000,"o":298.45,"t":"2026-10-14T04:00:00Z","v":528614,"vw":297.684875},{"c":310.36,"h":315,"l":302.74,"n":21186,"o":302.86,"t":"2026-10-15T04:00:00Z","v":514658,"vw":310.539105},{"c":315.49,"h":316.905,"l":312.18,"n":19480,"o":313.04,"t":"2026-10-16T04:00:00Z","v":428027,"vw":314.622482},{"c":314.45,"h":316.285,"l":311.87,"n":17573,"o":313.56,"t":"2026-10-19T04:00:00Z","v":382809,"vw":313.956688},{"c":318.72,"h":322.435,"l":316.15,"n":16719,"o":316.99,"t":"2026-10-20T04:00:00Z","v":336925,"vw":318.304801},{"c":317.62,"h":320.41,"l":314.58,"n":13833,"o":319.15,"t":"2026-10-21T04:00:00Z","v":491723,"vw":317.769044},{"c":332.18,"h":332.59,"l":319.81,"n":20265,"o":320.39,"t":"2026-10-22T04:00:00Z","v":523200,"vw":329.57228}],"volatilityBars":[{"c":312,"h":312,"l":307.3,"n":13,"o":307.3,"t":"2026-09-22T09:15:00Z","v":675,"vw":308.755536},{"c":307.1,"h":307.1,"l":307.1,"n":7,"o":307.1,"t":"2026-09-22T09:30:00Z","v":304,"vw":307.1},{"c":303.85,"h":308.09,"l":303.44,"n":174,"o":307.32,"t":"2026-09-22T13:30:00Z","v":4004,"vw":306.673614},{"c":300.83,"h":303.84,"l":300.78,"n":315,"o":303.84,"t":"2026-09-22T13:45:00Z","v":5592,"vw":301.893906},{"c":300.69,"h":302.84,"l":300,"n":1009,"o":301.06,"t":"2026-09-22T14:00:00Z","v":28688,"vw":301.542899},{"c":297.52,"h":300.74,"l":297.4,"n":820,"o":300.2,"t":"2026-09-22T14:15:00Z","v":17894,"vw":298.918076},{"c":298.66,"h":298.835,"l":297.14,"n":1102,"o":297.485,"t":"2026-09-22T14:30:00Z","v":28839,"vw":297.948564},{"c":298.35,"h":299.315,"l":298.15,"n":825,"o":298.38,"t":"2026-09-22T14:45:00Z","v":20009,"vw":298.647597},{"c":297.485,"h":298.82,"l":297.31,"n":618,"o":298.61,"t":"2026-09-22T15:00:00Z","v":15130,"vw":298.184141},{"c":297.77,"h":298.18,"l":297.5,"n":501,"o":297.68,"t":"2026-09-22T15:15:00Z","v":11790,"vw":297.813447},{"c":296.845,"h":297.79,"l":296.565,"n":568,"o":297.775,"t":"2026-09-22T15:30:00Z","v":9470,"vw":297.043308},{"c":296.77,"h":296.8675,"l":296.34,"n":535,"o":296.84,"t":"2026-09-22T15:45:00Z","v":10675,"vw":296.642909},{"c":297.19,"h":297.3,"l":296.58,"n":651,"o":296.78,"t":"2026-09-22T16:00:00Z","v":14043,"vw":296.919056},{"c":298.255,"h":298.255,"l":296.88,"n":479,"o":297.19,"t":"2026-09-22T16:15:00Z","v":8591,"vw":297.499367},{"c":299.27,"h":299.48,"l":298.175,"n":618,"o":298.27,"t":"2026-09-22T16:30:00Z","v":21028,"vw":298.682439},{"c":299.98,"h":300.14,"l":299.27,"n":586,"o":299.27,"t":"2026-09-22T16:45:00Z","v":13234,"vw":299.742714},{"c":299.17,"h":300.25,"l":298.62,"n":616,"o":299.98,"t":"2026-09-22T17:00:00Z","v":20439,"vw":299.689808},{"c":299.435,"h":299.47,"l":298.97,"n":585,"o":299.3,"t":"2026-09-22T17:15:00Z","v":12605,"vw":299.270069},{"c":299.65,"h":299.87,"l":299.06,"n":513,"o":299.49,"t":"2026-09-22T17:30:00Z","v":11990,"vw":299.399914},{"c":301.04,"h":301.095,"l":299.68,"n":543,"o":299.685,"t":"2026-09-22T17:45:00Z","v":8756,"vw":300.155984},{"c":300.41,"h":301.64,"l":300.41,"n":390,"o":301.1,"t":"2026-09-22T18:00:00Z","v":4579,"vw":301.004813},{"c":300.14,"h":301.01,"l":300.075,"n":368,"o":300.57,"t":"2026-09-22T18:15:00Z","v":5283,"vw":300.478911},{"c":299.94,"h":300.76,"l":299.94,"n":549,"o":300.14,"t":"2026-09-22T18:30:00Z","v":7373,"vw":300.279305},{"c":300.64,"h":300.81,"l":300.07,"n":579,"o":300.07,"t":"2026-09-22T18:45:00Z","v":7676,"vw":300.417236},{"c":301.195,"h":301.515,"l":300.735,"n":629,"o":300.735,"t":"2026-09-22T19:00:00Z","v":12756,"vw":301.146561},{"c":301.44,"h":301.65,"l":301.04,"n":803,"o":301.19,"t":"2026-09-22T19:15:00Z","v":18257,"vw":301.447214},{"c":301.25,"h":301.525,"l":301.09,"n":961,"o":301.37,"t":"2026-09-22T19:30:00Z","v":13935,"vw":301.279472},{"c":301.73,"h":302.78,"l":301.04,"n":3017,"o":301.41,"t":"2026-09-22T19:45:00Z","v":60284,"vw":301.863257},{"c":301.73,"h":301.73,"l":301.73,"n":63,"o":301.73,"t":"2026-09-22T20:00:00Z","v":166402,"vw":301.73},{"c":300.35,"h":302.105,"l":299.05,"n":224,"o":300.66,"t":"2026-09-23T13:30:00Z","v":9783,"vw":300.759302},{"c":301.215,"h":302.43,"l":301.215,"n":213,"o":301.555,"t":"2026-09-23T13:45:00Z","v":3265,"vw":301.784788},{"c":303.015,"h":303.19,"l":301.17,"n":524,"o":301.355,"t":"2026-09-23T14:00:00Z","v":12893,"vw":302.434526},{"c":302.14,"h":303.75,"l":302.08,"n":447,"o":302.83,"t":"2026-09-23T14:15:00Z","v":6252,"vw":303.031625},{"c":302.2,"h":302.825,"l":301.9,"n":512,"o":302.38,"t":"2026-09-23T14:30:00Z","v":7592,"vw":302.295055},{"c":300.96,"h":302.265,"l":300.94,"n":425,"o":302.265,"t":"2026-09-23T14:45:00Z","v":4621,"vw":301.642625},{"c":300.37,"h":300.91,"l":299.9,"n":477,"o":300.835,"t":"2026-09-23T15:00:00Z","v":5626,"vw":300.329095},{"c":300.27,"h":300.91,"l":300.16,"n":402,"o":300.275,"t":"2026-09-23T15:15:00Z","v":3928,"vw":300.436318},{"c":300.195,"h":300.69,"l":299.94,"n":508,"o":299.995,"t":"2026-09-23T15:30:00Z","v":7279,"vw":300.338223},{"c":300.98,"h":300.98,"l":300.13,"n":375,"o":300.195,"t":"2026-09-23T15:45:00Z","v":5220,"vw":300.46588},{"c":300.75,"h":301.055,"l":300.49,"n":371,"o":300.98,"t":"2026-09-23T16:00:00Z","v":4010,"vw":300.765268},{"c":301.24,"h":301.27,"l":300.53,"n":311,"o":300.53,"t":"2026-09-23T16:15:00Z","v":3813,"vw":300.929227},{"c":301.49,"h":301.52,"l":301.09,"n":417,"o":301.47,"t":"2026-09-23T16:30:00Z","v":5982,"vw":301.343163},{"c":300.885,"h":301.61,"l":300.59,"n":574,"o":301.61,"t":"2026-09-23T16:45:00Z","v":9388,"vw":300.92829},{"c":301.19,"h":301.255,"l":300.7,"n":476,"o":300.94,"t":"2026-09-23T17:00:00Z","v":9127,"vw":300.925267},{"c":302.49,"h":302.6775,"l":300.94,"n":666,"o":301.145,"t":"2026-09-23T17:15:00Z","v":13566,"vw":301.951976},{"c":301.5,"h":302.58,"l":301.2806,"n":731,"o":302.47,"t":"2026-09-23T17:30:00Z","v":13567,"vw":301.855167},{"c":300.93,"h":301.74,"l":300.49,"n":924,"o":301.51,"t":"2026-09-23T17:45:00Z","v":24323,"vw":301.173357},{"c":301.1975,"h":301.31,"l":299.99,"n":666,"o":300.85,"t":"2026-09-23T18:00:00Z","v":13692,"vw":300.668022},{"c":300.69,"h":301.43,"l":300.4572,"n":598,"o":301.26,"t":"2026-09-23T18:15:00Z","v":10300,"vw":301.04392},{"c":300.84,"h":301.14,"l":300.5,"n":759,"o":300.62,"t":"2026-09-23T18:30:00Z","v":20753,"vw":300.735512},{"c":301.035,"h":301.19,"l":300.69,"n":484,"o":301.06,"t":"2026-09-23T18:45:00Z","v":5381,"vw":300.924927},{"c":300.945,"h":301.18,"l":300.31,"n":642,"o":301.03,"t":"2026-09-23T19:00:00Z","v":10687,"vw":300.721688},{"c":300.695,"h":301.05,"l":300.6,"n":677,"o":300.95,"t":"2026-09-23T19:15:00Z","v":10316,"vw":300.770818},{"c":300.62,"h":300.995,"l":300.49,"n":1091,"o":300.72,"t":"2026-09-23T19:30:00Z","v":22381,"vw":300.780438},{"c":299,"h":300.72,"l":298.65,"n":3575,"o":300.61,"t":"2026-09-23T19:45:00Z","v":80605,"vw":299.213956},{"c":300.1001,"h":300.1001,"l":298.99,"n":68,"o":298.99,"t":"2026-09-23T20:00:00Z","v":158412,"vw":299.095398},{"c":298.99,"h":298.99,"l":298.99,"n":1,"o":298.99,"t":"2026-09-23T20:15:00Z","v":2106,"vw":298.99},{"c":298.75,"h":299.15,"l":298.26,"n":215,"o":299.15,"t":"2026-09-23T22:30:00Z","v":789,"vw":298.782085},{"c":298.4,"h":303,"l":298.4,"n":42,"o":298.4,"t":"2026-09-24T08:45:00Z","v":1047,"vw":299.313266},{"c":299,"h":299,"l":299,"n":8,"o":299,"t":"2026-09-24T09:30:00Z","v":213,"vw":299},{"c":299.5,"h":299.5,"l":299.5,"n":24,"o":299.5,"t":"2026-09-24T11:30:00Z","v":217,"vw":299.5},{"c":305.01,"h":305.01,"l":305.01,"n":5,"o":305.01,"t":"2026-09-24T12:30:00Z","v":203,"vw":305.01},{"c":305,"h":307.01,"l":302.04,"n":66,"o":302.04,"t":"2026-09-24T12:45:00Z","v":1499,"vw":304.722548},{"c":304.5,"h":305.51,"l":299.55,"n":22,"o":299.55,"t":"2026-09-24T13:00:00Z","v":752,"vw":304.321595},{"c":297.285,"h":303.98,"l":296.975,"n":270,"o":299.63,"t":"2026-09-24T13:30:00Z","v":10327,"vw":299.279103},{"c":297.2,"h":297.25,"l":296.5,"n":270,"o":297.15,"t":"2026-09-24T13:45:00Z","v":5100,"vw":296.72547},{"c":297,"h":297.79,"l":296.55,"n":425,"o":297.215,"t":"2026-09-24T14:00:00Z","v":8059,"vw":297.120216},{"c":295.08,"h":297.225,"l":295.08,"n":437,"o":296.995,"t":"2026-09-24T14:15:00Z","v":6384,"vw":296.447391},{"c":296.14,"h":296.225,"l":294.76,"n":353,"o":294.86,"t":"2026-09-24T14:30:00Z","v":6393,"vw":295.403373},{"c":296.18,"h":296.29,"l":295.39,"n":410,"o":296.17,"t":"2026-09-24T14:45:00Z","v":8189,"vw":295.842412},{"c":296.03,"h":296.63,"l":295.675,"n":435,"o":296.16,"t":"2026-09-24T15:00:00Z","v":6622,"vw":296.174299},{"c":295.915,"h":296.18,"l":295.78,"n":394,"o":296.01,"t":"2026-09-24T15:15:00Z","v":5783,"vw":295.95409},{"c":296.205,"h":296.28,"l":295.69,"n":505,"o":295.9725,"t":"2026-09-24T15:30:00Z","v":7370,"vw":296.023944},{"c":295.78,"h":296.12,"l":295.735,"n":600,"o":296.07,"t":"2026-09-24T15:45:00Z","v":13460,"vw":295.897148},{"c":295.13,"h":296.19,"l":294.97,"n":457,"o":295.86,"t":"2026-09-24T16:00:00Z","v":11601,"vw":295.485541},{"c":295.92,"h":296.52,"l":295.125,"n":775,"o":295.13,"t":"2026-09-24T16:15:00Z","v":19484,"vw":295.559801},{"c":295.545,"h":296.0299,"l":295.405,"n":442,"o":295.91,"t":"2026-09-24T16:30:00Z","v":8020,"vw":295.734946},{"c":295.31,"h":296.31,"l":295.31,"n":473,"o":295.78,"t":"2026-09-24T16:45:00Z","v":9352,"vw":295.857443},{"c":295.13,"h":295.41,"l":294.875,"n":387,"o":295.34,"t":"2026-09-24T17:00:00Z","v":8998,"vw":295.180283},{"c":294.735,"h":295.41,"l":294.47,"n":562,"o":295.13,"t":"2026-09-24T17:15:00Z","v":12637,"vw":294.742233},{"c":294.66,"h":294.82,"l":294.51,"n":410,"o":294.82,"t":"2026-09-24T17:30:00Z","v":8727,"vw":294.62572},{"c":294.8,"h":295,"l":294.36,"n":529,"o":294.66,"t":"2026-09-24T17:45:00Z","v":8777,"vw":294.615597},{"c":294.4,"h":294.82,"l":294.26,"n":442,"o":294.8,"t":"2026-09-24T18:00:00Z","v":8838,"vw":294.489973},{"c":294.705,"h":294.77,"l":294.08,"n":450,"o":294.37,"t":"2026-09-24T18:15:00Z","v":9887,"vw":294.423352},{"c":295.44,"h":295.44,"l":294.31,"n":544,"o":294.765,"t":"2026-09-24T18:30:00Z","v":10774,"vw":294.696658},{"c":295.41,"h":295.43,"l":294.9,"n":461,"o":295.43,"t":"2026-09-24T18:45:00Z","v":8972,"vw":295.145336},{"c":295.275,"h":295.5,"l":295.05,"n":558,"o":295.41,"t":"2026-09-24T19:00:00Z","v":9779,"vw":295.210158},{"c":294.275,"h":295.21,"l":294.07,"n":850,"o":295.19,"t":"2026-09-24T19:15:00Z","v":18410,"vw":294.428428},{"c":294.33,"h":294.58,"l":294.04,"n":1410,"o":294.27,"t":"2026-09-24T19:30:00Z","v":47063,"vw":294.321914},{"c":293.65,"h":294.32,"l":293.115,"n":3059,"o":294.32,"t":"2026-09-24T19:45:00Z","v":86091,"vw":293.551548},{"c":293.63,"h":293.63,"l":293.63,"n":61,"o":293.63,"t":"2026-09-24T20:00:00Z","v":107671,"vw":293.63},{"c":299,"h":299,"l":295.01,"n":13,"o":295.01,"t":"2026-09-25T10:15:00Z","v":553,"vw":296.282059},{"c":294.99,"h":294.99,"l":294.99,"n":7,"o":294.99,"t":"2026-09-25T10:45:00Z","v":317,"vw":294.99},{"c":294.91,"h":294.91,"l":294.91,"n":2,"o":294.91,"t":"2026-09-25T13:15:00Z","v":346,"vw":294.91},{"c":295.2,"h":296.56,"l":292.05,"n":506,"o":296.55,"t":"2026-09-25T13:30:00Z","v":28128,"vw":293.472638},{"c":295.39,"h":295.54,"l":294.66,"n":340,"o":295.19,"t":"2026-09-25T13:45:00Z","v":8373,"vw":295.14168},{"c":296.38,"h":296.38,"l":295.07,"n":458,"o":295.22,"t":"2026-09-25T14:00:00Z","v":11405,"vw":295.556925},{"c":296.83,"h":297.12,"l":296.46,"n":317,"o":296.845,"t":"2026-09-25T14:15:00Z","v":4766,"vw":296.698464},{"c":297.68,"h":298.125,"l":296.67,"n":420,"o":296.835,"t":"2026-09-25T14:30:00Z","v":5515,"vw":297.271516},{"c":297.065,"h":297.86,"l":297.06,"n":370,"o":297.56,"t":"2026-09-25T14:45:00Z","v":8045,"vw":297.473985},{"c":296.16,"h":297.525,"l":296.16,"n":450,"o":297.11,"t":"2026-09-25T15:00:00Z","v":9359,"vw":297.114138},{"c":296.425,"h":296.69,"l":296.01,"n":360,"o":296.15,"t":"2026-09-25T15:15:00Z","v":5758,"vw":296.374773},{"c":295.56,"h":296.805,"l":295.56,"n":517,"o":296.43,"t":"2026-09-25T15:30:00Z","v":9300,"vw":296.390157},{"c":296.2,"h":296.245,"l":295.57,"n":416,"o":295.68,"t":"2026-09-25T15:45:00Z","v":9086,"vw":295.901958},{"c":296.845,"h":297.085,"l":296.17,"n":340,"o":296.35,"t":"2026-09-25T16:00:00Z","v":6002,"vw":296.580479},{"c":296.39,"h":297.07,"l":296.36,"n":405,"o":296.79,"t":"2026-09-25T16:15:00Z","v":8435,"vw":296.662802},{"c":296.4,"h":296.56,"l":295.89,"n":499,"o":296.31,"t":"2026-09-25T16:30:00Z","v":9184,"vw":296.361452},{"c":295.61,"h":296.29,"l":295.47,"n":403,"o":296.29,"t":"2026-09-25T16:45:00Z","v":6479,"vw":295.823262},{"c":295.93,"h":295.93,"l":295.56,"n":265,"o":295.64,"t":"2026-09-25T17:00:00Z","v":4787,"vw":295.718329},{"c":295.99,"h":296.14,"l":295.51,"n":427,"o":295.93,"t":"2026-09-25T17:15:00Z","v":8680,"vw":295.848422},{"c":295.95,"h":296.3,"l":295.76,"n":599,"o":295.99,"t":"2026-09-25T17:30:00Z","v":20916,"vw":296.017242},{"c":295.43,"h":296.07,"l":295.33,"n":543,"o":295.95,"t":"2026-09-25T17:45:00Z","v":14356,"vw":295.792964},{"c":294.8675,"h":295.54,"l":294.76,"n":508,"o":295.42,"t":"2026-09-25T18:00:00Z","v":11041,"vw":295.085993},{"c":294.91,"h":295.04,"l":294.59,"n":607,"o":294.865,"t":"2026-09-25T18:15:00Z","v":10326,"vw":294.817595},{"c":295.39,"h":295.415,"l":294.845,"n":600,"o":294.845,"t":"2026-09-25T18:30:00Z","v":17630,"vw":295.01005},{"c":295.24,"h":295.77,"l":295.005,"n":711,"o":295.38,"t":"2026-09-25T18:45:00Z","v":12465,"vw":295.329353},{"c":294.98,"h":295.27,"l":294.7,"n":751,"o":295.27,"t":"2026-09-25T19:00:00Z","v":17755,"vw":294.995266},{"c":294.37,"h":295.14,"l":294.2425,"n":942,"o":295.11,"t":"2026-09-25T19:15:00Z","v":23230,"vw":294.698587},{"c":294.635,"h":294.81,"l":294.18,"n":1221,"o":294.36,"t":"2026-09-25T19:30:00Z","v":32092,"vw":294.557829},{"c":294.04,"h":294.89,"l":293.9,"n":3463,"o":294.6325,"t":"2026-09-25T19:45:00Z","v":105207,"vw":294.317796},{"c":293.99,"h":293.99,"l":293.99,"n":77,"o":293.99,"t":"2026-09-25T20:00:00Z","v":159614,"vw":293.99},{"c":293.7,"h":294.67,"l":293,"n":30,"o":293,"t":"2026-09-28T08:30:00Z","v":671,"vw":293.367977},{"c":295.68,"h":297.01,"l":295.68,"n":16,"o":297.01,"t":"2026-09-28T09:15:00Z","v":430,"vw":296.288},{"c":295,"h":295,"l":295,"n":5,"o":295,"t":"2026-09-28T10:15:00Z","v":59,"vw":295},{"c":294.5,"h":294.5,"l":294.5,"n":15,"o":294.5,"t":"2026-09-28T11:45:00Z","v":56,"vw":294.5},{"c":294.01,"h":294.01,"l":294.01,"n":8,"o":294.01,"t":"2026-09-28T13:15:00Z","v":196,"vw":294.01},{"c":291.665,"h":294.32,"l":290.23,"n":516,"o":292.88,"t":"2026-09-28T13:30:00Z","v":8663,"vw":292.491323},{"c":291.84,"h":291.9,"l":290.885,"n":434,"o":291.41,"t":"2026-09-28T13:45:00Z","v":7696,"vw":291.579256},{"c":292.94,"h":293.13,"l":291.3,"n":682,"o":291.71,"t":"2026-09-28T14:00:00Z","v":23297,"vw":292.542808},{"c":292.16,"h":292.755,"l":291.64,"n":484,"o":292.68,"t":"2026-09-28T14:15:00Z","v":6560,"vw":292.334867},{"c":291.63,"h":292.095,"l":291.105,"n":787,"o":292.045,"t":"2026-09-28T14:30:00Z","v":22862,"vw":291.608568},{"c":291.23,"h":292.01,"l":291.07,"n":1074,"o":291.76,"t":"2026-09-28T14:45:00Z","v":34850,"vw":291.6842},{"c":291.52,"h":291.52,"l":290.43,"n":1351,"o":291.23,"t":"2026-09-28T15:00:00Z","v":58775,"vw":291.010584},{"c":291.8,"h":292.65,"l":291.46,"n":656,"o":291.59,"t":"2026-09-28T15:15:00Z","v":9716,"vw":291.932614},{"c":291.75,"h":292.06,"l":291.57,"n":395,"o":292.02,"t":"2026-09-28T15:30:00Z","v":5508,"vw":291.783337},{"c":291.13,"h":292.1329,"l":290.86,"n":536,"o":292.1329,"t":"2026-09-28T15:45:00Z","v":14636,"vw":291.418356},{"c":291.22,"h":291.69,"l":290.985,"n":459,"o":290.985,"t":"2026-09-28T16:00:00Z","v":4895,"vw":291.369321},{"c":291.86,"h":292.16,"l":291.22,"n":552,"o":291.395,"t":"2026-09-28T16:15:00Z","v":6457,"vw":291.761883},{"c":291.6,"h":291.88,"l":291.05,"n":315,"o":291.66,"t":"2026-09-28T16:30:00Z","v":3802,"vw":291.497445},{"c":291.79,"h":291.83,"l":291.23,"n":302,"o":291.64,"t":"2026-09-28T16:45:00Z","v":3536,"vw":291.590147},{"c":292.06,"h":292.505,"l":291.78,"n":507,"o":291.895,"t":"2026-09-28T17:00:00Z","v":7817,"vw":292.168183},{"c":290.92,"h":292.1,"l":290.62,"n":435,"o":292,"t":"2026-09-28T17:15:00Z","v":7741,"vw":291.409012},{"c":291.195,"h":291.62,"l":290.83,"n":532,"o":290.92,"t":"2026-09-28T17:30:00Z","v":6966,"vw":291.122183},{"c":291.74,"h":291.8478,"l":291.195,"n":427,"o":291.195,"t":"2026-09-28T17:45:00Z","v":4978,"vw":291.534122},{"c":291.575,"h":291.765,"l":291.29,"n":502,"o":291.73,"t":"2026-09-28T18:00:00Z","v":7547,"vw":291.596083},{"c":291.38,"h":291.85,"l":291.38,"n":333,"o":291.76,"t":"2026-09-28T18:15:00Z","v":4203,"vw":291.593349},{"c":292.02,"h":292.11,"l":291.34,"n":549,"o":291.38,"t":"2026-09-28T18:30:00Z","v":8984,"vw":291.735476},{"c":292.37,"h":292.44,"l":291.63,"n":660,"o":292.03,"t":"2026-09-28T18:45:00Z","v":9560,"vw":292.016343},{"c":292.4,"h":292.86,"l":292.12,"n":680,"o":292.31,"t":"2026-09-28T19:00:00Z","v":8432,"vw":292.491307},{"c":291.655,"h":292.38,"l":291.61,"n":959,"o":292.38,"t":"2026-09-28T19:15:00Z","v":17818,"vw":291.915132},{"c":291.305,"h":291.76,"l":290.59,"n":1720,"o":291.65,"t":"2026-09-28T19:30:00Z","v":44237,"vw":291.245143},{"c":292.1,"h":292.6,"l":291.145,"n":3178,"o":291.26,"t":"2026-09-28T19:45:00Z","v":98045,"vw":291.977694},{"c":292.11,"h":292.11,"l":292.06,"n":71,"o":292.06,"t":"2026-09-28T20:00:00Z","v":173733,"vw":292.109988},{"c":291.5,"h":291.5,"l":291.5,"n":13,"o":291.5,"t":"2026-09-29T08:00:00Z","v":410,"vw":291.5},{"c":292.11,"h":292.11,"l":292.11,"n":10,"o":292.11,"t":"2026-09-29T13:00:00Z","v":880,"vw":292.11},{"c":291.97,"h":291.97,"l":291.91,"n":12,"o":291.91,"t":"2026-09-29T13:15:00Z","v":438,"vw":291.947904},{"c":290.73,"h":291.34,"l":289.67,"n":247,"o":290.14,"t":"2026-09-29T13:30:00Z","v":7701,"vw":290.419065},{"c":290.4486,"h":291.65,"l":290.32,"n":286,"o":290.74,"t":"2026-09-29T13:45:00Z","v":5309,"vw":291.042179},{"c":291.02,"h":291.5,"l":290.15,"n":471,"o":290.51,"t":"2026-09-29T14:00:00Z","v":8057,"vw":290.879207},{"c":289.05,"h":290.97,"l":289.05,"n":426,"o":290.97,"t":"2026-09-29T14:15:00Z","v":8222,"vw":290.176011},{"c":287.32,"h":288.87,"l":287.02,"n":698,"o":288.87,"t":"2026-09-29T14:30:00Z","v":15036,"vw":288.034219},{"c":286.34,"h":287.16,"l":286.3,"n":701,"o":287.16,"t":"2026-09-29T14:45:00Z","v":12884,"vw":286.758086},{"c":287.4,"h":287.72,"l":286.26,"n":811,"o":286.26,"t":"2026-09-29T15:00:00Z","v":19262,"vw":287.061771},{"c":286.905,"h":287.28,"l":286.27,"n":888,"o":287.21,"t":"2026-09-29T15:15:00Z","v":19976,"vw":286.702959},{"c":287.99,"h":287.99,"l":286.825,"n":713,"o":287.02,"t":"2026-09-29T15:30:00Z","v":14655,"vw":287.6085},{"c":286.99,"h":288.42,"l":286.9,"n":567,"o":287.995,"t":"2026-09-29T15:45:00Z","v":12565,"vw":287.628658},{"c":287.19,"h":287.36,"l":286.775,"n":644,"o":286.995,"t":"2026-09-29T16:00:00Z","v":14222,"vw":286.975085},{"c":286.91,"h":287.16,"l":286.63,"n":845,"o":287.1,"t":"2026-09-29T16:15:00Z","v":19577,"vw":286.934805},{"c":287.595,"h":287.595,"l":286.785,"n":709,"o":286.91,"t":"2026-09-29T16:30:00Z","v":13767,"vw":287.099706},{"c":288.02,"h":288.02,"l":287.175,"n":728,"o":287.595,"t":"2026-09-29T16:45:00Z","v":13544,"vw":287.488971},{"c":288.38,"h":288.48,"l":287.98,"n":540,"o":288.02,"t":"2026-09-29T17:00:00Z","v":10179,"vw":288.188663},{"c":288.54,"h":289.2372,"l":288.3475,"n":689,"o":288.38,"t":"2026-09-29T17:15:00Z","v":12941,"vw":288.659511},{"c":288.69,"h":289.005,"l":288.55,"n":514,"o":288.645,"t":"2026-09-29T17:30:00Z","v":10985,"vw":288.738309},{"c":288.91,"h":288.93,"l":288.325,"n":578,"o":288.78,"t":"2026-09-29T17:45:00Z","v":16966,"vw":288.612244},{"c":288.52,"h":289.16,"l":288.255,"n":556,"o":288.98,"t":"2026-09-29T18:00:00Z","v":15495,"vw":288.823456},{"c":288.03,"h":288.68,"l":287.705,"n":494,"o":288.48,"t":"2026-09-29T18:15:00Z","v":11014,"vw":288.20911},{"c":288.685,"h":288.84,"l":287.985,"n":662,"o":288.2,"t":"2026-09-29T18:30:00Z","v":15142,"vw":288.354808},{"c":288.78,"h":288.78,"l":287.93,"n":606,"o":288.76,"t":"2026-09-29T18:45:00Z","v":13505,"vw":288.427031},{"c":288.87,"h":288.96,"l":288.52,"n":799,"o":288.87,"t":"2026-09-29T19:00:00Z","v":16674,"vw":288.766332},{"c":289,"h":289.1,"l":288.35,"n":1012,"o":288.78,"t":"2026-09-29T19:15:00Z","v":27951,"vw":288.861804},{"c":288.76,"h":289.26,"l":288.55,"n":1395,"o":289.005,"t":"2026-09-29T19:30:00Z","v":33929,"vw":288.901507},{"c":288.63,"h":289.09,"l":288.15,"n":4195,"o":288.695,"t":"2026-09-29T19:45:00Z","v":120183,"vw":288.591327},{"c":288.57,"h":288.57,"l":288.57,"n":58,"o":288.57,"t":"2026-09-29T20:00:00Z","v":151195,"vw":288.57},{"c":289,"h":289,"l":289,"n":3,"o":289,"t":"2026-09-30T08:00:00Z","v":301,"vw":289},{"c":290.41,"h":290.41,"l":290.41,"n":17,"o":290.41,"t":"2026-09-30T09:00:00Z","v":196,"vw":290.41},{"c":288.06,"h":288.06,"l":288.06,"n":3,"o":288.06,"t":"2026-09-30T10:15:00Z","v":73,"vw":288.06},{"c":288,"h":288.01,"l":288,"n":8,"o":288.01,"t":"2026-09-30T10:45:00Z","v":186,"vw":288.003145},{"c":287.67,"h":288.43,"l":286.61,"n":171,"o":287.81,"t":"2026-09-30T13:30:00Z","v":7142,"vw":287.606426},{"c":287.55,"h":289.13,"l":287.53,"n":394,"o":287.685,"t":"2026-09-30T13:45:00Z","v":7585,"vw":288.03275},{"c":289.3225,"h":289.67,"l":287.71,"n":553,"o":287.71,"t":"2026-09-30T14:00:00Z","v":8737,"vw":288.3592},{"c":289.405,"h":289.45,"l":288.98,"n":504,"o":289.43,"t":"2026-09-30T14:15:00Z","v":13515,"vw":289.222683},{"c":289.47,"h":289.67,"l":288.9,"n":809,"o":289.28,"t":"2026-09-30T14:30:00Z","v":31252,"vw":289.249104},{"c":289.54,"h":289.97,"l":288.92,"n":912,"o":289.47,"t":"2026-09-30T14:45:00Z","v":23714,"vw":289.465261},{"c":288.87,"h":289.51,"l":288.83,"n":698,"o":289.46,"t":"2026-09-30T15:00:00Z","v":12939,"vw":289.243781},{"c":288.85,"h":289.38,"l":288.42,"n":606,"o":288.875,"t":"2026-09-30T15:15:00Z","v":13466,"vw":288.990529},{"c":288.52,"h":289.2,"l":288.11,"n":760,"o":288.895,"t":"2026-09-30T15:30:00Z","v":18432,"vw":288.796124},{"c":288.61,"h":288.79,"l":288.34,"n":423,"o":288.625,"t":"2026-09-30T15:45:00Z","v":8442,"vw":288.630121},{"c":288.67,"h":289.42,"l":288.59,"n":610,"o":288.645,"t":"2026-09-30T16:00:00Z","v":8270,"vw":289.080016},{"c":288.2,"h":288.81,"l":288.11,"n":476,"o":288.6,"t":"2026-09-30T16:15:00Z","v":7187,"vw":288.564692},{"c":288.86,"h":288.86,"l":287.96,"n":453,"o":288.13,"t":"2026-09-30T16:30:00Z","v":6478,"vw":288.407427},{"c":289.27,"h":289.33,"l":288.7275,"n":420,"o":288.98,"t":"2026-09-30T16:45:00Z","v":6113,"vw":289.008917},{"c":289.02,"h":289.53,"l":289.02,"n":429,"o":289.28,"t":"2026-09-30T17:00:00Z","v":7394,"vw":289.240594},{"c":288.75,"h":289.0075,"l":288.62,"n":479,"o":288.995,"t":"2026-09-30T17:15:00Z","v":5800,"vw":288.790933},{"c":288.735,"h":289.23,"l":288.52,"n":573,"o":288.76,"t":"2026-09-30T17:30:00Z","v":9610,"vw":288.920382},{"c":287.84,"h":288.68,"l":287.7,"n":559,"o":288.68,"t":"2026-09-30T17:45:00Z","v":8863,"vw":288.273979},{"c":287.94,"h":288.59,"l":287.77,"n":681,"o":288.07,"t":"2026-09-30T18:00:00Z","v":8847,"vw":288.136833},{"c":287.61,"h":287.97,"l":287.48,"n":648,"o":287.82,"t":"2026-09-30T18:15:00Z","v":10633,"vw":287.76129},{"c":287.69,"h":287.87,"l":287.22,"n":716,"o":287.62,"t":"2026-09-30T18:30:00Z","v":13324,"vw":287.648221},{"c":288.64,"h":288.905,"l":287.59,"n":806,"o":287.825,"t":"2026-09-30T18:45:00Z","v":18350,"vw":288.292465},{"c":288.72,"h":288.805,"l":287.75,"n":741,"o":288.59,"t":"2026-09-30T19:00:00Z","v":12091,"vw":288.367654},{"c":289.34,"h":289.36,"l":288.6,"n":1037,"o":288.725,"t":"2026-09-30T19:15:00Z","v":26649,"vw":288.931956},{"c":288.84,"h":289.405,"l":288.53,"n":1350,"o":289.405,"t":"2026-09-30T19:30:00Z","v":34304,"vw":289.000665},{"c":288.04,"h":288.96,"l":287.88,"n":4544,"o":288.81,"t":"2026-09-30T19:45:00Z","v":129455,"vw":288.489984},{"c":288.31,"h":288.31,"l":288.23,"n":78,"o":288.23,"t":"2026-09-30T20:00:00Z","v":186701,"vw":288.23013},{"c":288,"h":288,"l":288,"n":9,"o":288,"t":"2026-10-01T08:15:00Z","v":607,"vw":288},{"c":288,"h":288,"l":288,"n":10,"o":288,"t":"2026-10-01T11:45:00Z","v":287,"vw":288},{"c":292.24,"h":294.37,"l":290.32,"n":586,"o":290.73,"t":"2026-10-01T13:30:00Z","v":15544,"vw":292.014744},{"c":291.32,"h":293.98,"l":291.32,"n":560,"o":292.23,"t":"2026-10-01T13:45:00Z","v":7731,"vw":292.633863},{"c":293.23,"h":293.5,"l":290.69,"n":690,"o":291.43,"t":"2026-10-01T14:00:00Z","v":9958,"vw":291.94891},{"c":292.695,"h":293.4,"l":292.18,"n":705,"o":293.38,"t":"2026-10-01T14:15:00Z","v":9148,"vw":292.934078},{"c":292.59,"h":292.705,"l":291.88,"n":548,"o":292.4975,"t":"2026-10-01T14:30:00Z","v":5986,"vw":292.308259},{"c":292.195,"h":292.66,"l":291.475,"n":695,"o":292.22,"t":"2026-10-01T14:45:00Z","v":9575,"vw":292.134026},{"c":292.59,"h":292.71,"l":291.82,"n":478,"o":292.41,"t":"2026-10-01T15:00:00Z","v":5827,"vw":292.385697},{"c":291.645,"h":292.71,"l":291.47,"n":789,"o":292.58,"t":"2026-10-01T15:15:00Z","v":10454,"vw":292.048848},{"c":292.37,"h":292.79,"l":291.41,"n":747,"o":291.46,"t":"2026-10-01T15:30:00Z","v":13171,"vw":291.982726},{"c":291.525,"h":292.71,"l":291.06,"n":760,"o":292.37,"t":"2026-10-01T15:45:00Z","v":16439,"vw":291.797765},{"c":291.42,"h":291.78,"l":290.995,"n":574,"o":291.75,"t":"2026-10-01T16:00:00Z","v":7564,"vw":291.348249},{"c":292.13,"h":292.44,"l":291.4,"n":634,"o":291.4,"t":"2026-10-01T16:15:00Z","v":8739,"vw":292.005335},{"c":292.655,"h":293.06,"l":292.09,"n":764,"o":292.09,"t":"2026-10-01T16:30:00Z","v":13312,"vw":292.762779},{"c":292.44,"h":292.87,"l":292.125,"n":527,"o":292.87,"t":"2026-10-01T16:45:00Z","v":6597,"vw":292.370357},{"c":291.415,"h":292.43,"l":291.33,"n":815,"o":292.295,"t":"2026-10-01T17:00:00Z","v":15647,"vw":291.649325},{"c":290.67,"h":291.6,"l":290.65,"n":915,"o":291.415,"t":"2026-10-01T17:15:00Z","v":15144,"vw":291.274158},{"c":291.38,"h":291.38,"l":290.54,"n":619,"o":290.8,"t":"2026-10-01T17:30:00Z","v":8700,"vw":291.024643},{"c":290.57,"h":291.32,"l":290.18,"n":585,"o":291.235,"t":"2026-10-01T17:45:00Z","v":8789,"vw":290.792505},{"c":291.495,"h":291.53,"l":290.535,"n":477,"o":290.58,"t":"2026-10-01T18:00:00Z","v":5858,"vw":291.213417},{"c":290.79,"h":291.68,"l":290.49,"n":680,"o":291.58,"t":"2026-10-01T18:15:00Z","v":10117,"vw":291.101186},{"c":290.83,"h":291.215,"l":290.51,"n":669,"o":290.6393,"t":"2026-10-01T18:30:00Z","v":11332,"vw":290.801558},{"c":291.425,"h":291.61,"l":290.76,"n":857,"o":291.045,"t":"2026-10-01T18:45:00Z","v":14295,"vw":291.241983},{"c":292.125,"h":292.22,"l":291.3,"n":740,"o":291.42,"t":"2026-10-01T19:00:00Z","v":11103,"vw":291.856801},{"c":292.18,"h":292.465,"l":292.11,"n":934,"o":292.16,"t":"2026-10-01T19:15:00Z","v":14607,"vw":292.265034},{"c":292.2485,"h":292.38,"l":291.75,"n":1333,"o":292.18,"t":"2026-10-01T19:30:00Z","v":24762,"vw":292.113217},{"c":291.65,"h":292.65,"l":291.44,"n":3342,"o":292.3,"t":"2026-10-01T19:45:00Z","v":75237,"vw":291.97538},{"c":291.6,"h":291.6,"l":291.6,"n":77,"o":291.6,"t":"2026-10-01T20:00:00Z","v":123455,"vw":291.6},{"c":282.26,"h":290.44,"l":282.26,"n":108,"o":288.08,"t":"2026-10-01T22:15:00Z","v":2060,"vw":287.354382},{"c":280.55,"h":285.04,"l":280.55,"n":11,"o":285.04,"t":"2026-10-01T22:30:00Z","v":369,"vw":284.260543},{"c":291.75,"h":292,"l":291.75,"n":25,"o":292,"t":"2026-10-02T09:45:00Z","v":379,"vw":291.826563},{"c":292,"h":292.3,"l":292,"n":9,"o":292.3,"t":"2026-10-02T11:00:00Z","v":216,"vw":292.142857},{"c":290.1,"h":292.1,"l":290.1,"n":136,"o":290.1,"t":"2026-10-02T13:00:00Z","v":2602,"vw":290.69126},{"c":291.6,"h":291.6,"l":290.1,"n":18,"o":290.1,"t":"2026-10-02T13:15:00Z","v":470,"vw":290.252655},{"c":290.125,"h":290.635,"l":288.42,"n":529,"o":289.67,"t":"2026-10-02T13:30:00Z","v":18936,"vw":289.617996},{"c":289.11,"h":292.12,"l":288.845,"n":350,"o":290.63,"t":"2026-10-02T13:45:00Z","v":5674,"vw":291.092213},{"c":289.48,"h":290.05,"l":288.9,"n":415,"o":289.125,"t":"2026-10-02T14:00:00Z","v":6785,"vw":289.440735},{"c":288.1,"h":289.48,"l":288.045,"n":329,"o":289.48,"t":"2026-10-02T14:15:00Z","v":3757,"vw":288.706646},{"c":288.17,"h":288.26,"l":287.751,"n":297,"o":288.245,"t":"2026-10-02T14:30:00Z","v":3071,"vw":288.089796},{"c":288.09,"h":288.9,"l":287.9281,"n":571,"o":288.375,"t":"2026-10-02T14:45:00Z","v":8406,"vw":288.38292},{"c":287.435,"h":288.3199,"l":287.095,"n":630,"o":288.12,"t":"2026-10-02T15:00:00Z","v":12804,"vw":287.858469},{"c":286.96,"h":287.72,"l":286.74,"n":629,"o":287.375,"t":"2026-10-02T15:15:00Z","v":9766,"vw":287.206768},{"c":287.47,"h":288.24,"l":287.035,"n":552,"o":287.15,"t":"2026-10-02T15:30:00Z","v":8889,"vw":287.656335},{"c":287.6,"h":287.74,"l":287.26,"n":600,"o":287.71,"t":"2026-10-02T15:45:00Z","v":9559,"vw":287.550052},{"c":287.93,"h":287.93,"l":287.43,"n":413,"o":287.89,"t":"2026-10-02T16:00:00Z","v":4635,"vw":287.770516},{"c":287.32,"h":288.03,"l":287.08,"n":513,"o":288,"t":"2026-10-02T16:15:00Z","v":8969,"vw":287.58719},{"c":287.53,"h":287.59,"l":286.91,"n":316,"o":287.2414,"t":"2026-10-02T16:30:00Z","v":3949,"vw":287.194733},{"c":287.3925,"h":287.84,"l":287.32,"n":269,"o":287.57,"t":"2026-10-02T16:45:00Z","v":3357,"vw":287.596196},{"c":287.235,"h":287.62,"l":287.135,"n":328,"o":287.375,"t":"2026-10-02T17:00:00Z","v":5389,"vw":287.449134},{"c":287.46,"h":287.945,"l":287.28,"n":446,"o":287.28,"t":"2026-10-02T17:15:00Z","v":7033,"vw":287.614239},{"c":287.62,"h":287.7,"l":287.16,"n":421,"o":287.305,"t":"2026-10-02T17:30:00Z","v":4961,"vw":287.450906},{"c":287.205,"h":287.64,"l":287.045,"n":594,"o":287.64,"t":"2026-10-02T17:45:00Z","v":11686,"vw":287.276762},{"c":287.795,"h":287.985,"l":287.24,"n":843,"o":287.34,"t":"2026-10-02T18:00:00Z","v":18364,"vw":287.666571},{"c":287.725,"h":288.0599,"l":287.465,"n":912,"o":287.7,"t":"2026-10-02T18:15:00Z","v":18081,"vw":287.652413},{"c":287.135,"h":287.9,"l":287.135,"n":616,"o":287.75,"t":"2026-10-02T18:30:00Z","v":8417,"vw":287.677089},{"c":287.55,"h":287.625,"l":287.1,"n":541,"o":287.1,"t":"2026-10-02T18:45:00Z","v":8148,"vw":287.382179},{"c":288.27,"h":288.5,"l":287.48,"n":641,"o":287.52,"t":"2026-10-02T19:00:00Z","v":13702,"vw":288.114306},{"c":289.06,"h":289.105,"l":288.32,"n":871,"o":288.35,"t":"2026-10-02T19:15:00Z","v":15116,"vw":288.716257},{"c":288.29,"h":289.16,"l":288.29,"n":1178,"o":289.06,"t":"2026-10-02T19:30:00Z","v":30610,"vw":288.656875},{"c":288.72,"h":288.87,"l":287.37,"n":3054,"o":288.41,"t":"2026-10-02T19:45:00Z","v":81288,"vw":288.523664},{"c":288.61,"h":288.61,"l":288.61,"n":51,"o":288.61,"t":"2026-10-02T20:00:00Z","v":121919,"vw":288.61},{"c":288,"h":289.01,"l":288,"n":12,"o":288.6,"t":"2026-10-05T11:15:00Z","v":334,"vw":288.616431},{"c":288.51,"h":288.52,"l":288,"n":12,"o":288.52,"t":"2026-10-05T13:00:00Z","v":476,"vw":288.452043},{"c":286.07,"h":286.07,"l":286.07,"n":4,"o":286.07,"t":"2026-10-05T13:15:00Z","v":126,"vw":286.07},{"c":285.27,"h":288.82,"l":284.57,"n":328,"o":288.82,"t":"2026-10-05T13:30:00Z","v":12896,"vw":285.974516},{"c":284.2,"h":285.24,"l":283.415,"n":376,"o":285.24,"t":"2026-10-05T13:45:00Z","v":6372,"vw":284.062059},{"c":285.9,"h":286.35,"l":283.93,"n":581,"o":283.935,"t":"2026-10-05T14:00:00Z","v":13996,"vw":285.296965},{"c":284.52,"h":285.97,"l":284.52,"n":848,"o":285.76,"t":"2026-10-05T14:15:00Z","v":18961,"vw":285.614233},{"c":284.895,"h":285.3299,"l":284.35,"n":560,"o":284.525,"t":"2026-10-05T14:30:00Z","v":7702,"vw":284.785617},{"c":284.54,"h":285.25,"l":284.24,"n":632,"o":284.85,"t":"2026-10-05T14:45:00Z","v":11590,"vw":284.619567},{"c":285.62,"h":286.03,"l":284.27,"n":669,"o":284.62,"t":"2026-10-05T15:00:00Z","v":21284,"vw":285.377916},{"c":285.78,"h":286.13,"l":285.05,"n":1003,"o":285.82,"t":"2026-10-05T15:15:00Z","v":32282,"vw":285.629417},{"c":286.57,"h":286.86,"l":286.1014,"n":586,"o":286.24,"t":"2026-10-05T15:30:00Z","v":9067,"vw":286.566405},{"c":286.69,"h":287.53,"l":286.47,"n":608,"o":286.63,"t":"2026-10-05T15:45:00Z","v":13828,"vw":286.886931},{"c":286.465,"h":286.88,"l":286.16,"n":468,"o":286.8,"t":"2026-10-05T16:00:00Z","v":9179,"vw":286.503396},{"c":285.78,"h":286.5,"l":285.7194,"n":281,"o":286.45,"t":"2026-10-05T16:15:00Z","v":4797,"vw":286.10493},{"c":286.38,"h":286.44,"l":285.875,"n":465,"o":285.88,"t":"2026-10-05T16:30:00Z","v":8785,"vw":286.169874},{"c":286.48,"h":286.97,"l":286.27,"n":379,"o":286.33,"t":"2026-10-05T16:45:00Z","v":6273,"vw":286.529545},{"c":286.16,"h":286.62,"l":286.15,"n":408,"o":286.52,"t":"2026-10-05T17:00:00Z","v":6932,"vw":286.48369},{"c":285.68,"h":286.23,"l":285.49,"n":635,"o":286.23,"t":"2026-10-05T17:15:00Z","v":11077,"vw":285.799114},{"c":286.32,"h":286.32,"l":285.2,"n":810,"o":285.71,"t":"2026-10-05T17:30:00Z","v":19255,"vw":285.599871},{"c":286.83,"h":286.94,"l":286.33,"n":621,"o":286.45,"t":"2026-10-05T17:45:00Z","v":9741,"vw":286.651985},{"c":287.62,"h":287.81,"l":286.6,"n":1006,"o":286.83,"t":"2026-10-05T18:00:00Z","v":74908,"vw":287.149838},{"c":288.03,"h":288.05,"l":287.39,"n":763,"o":287.82,"t":"2026-10-05T18:15:00Z","v":11385,"vw":287.772183},{"c":287.99,"h":288.29,"l":287.725,"n":625,"o":287.855,"t":"2026-10-05T18:30:00Z","v":8765,"vw":288.069676},{"c":288.52,"h":288.81,"l":287.99,"n":761,"o":287.99,"t":"2026-10-05T18:45:00Z","v":14093,"vw":288.368436},{"c":288.27,"h":288.64,"l":288.03,"n":678,"o":288.54,"t":"2026-10-05T19:00:00Z","v":16822,"vw":288.327823},{"c":288.29,"h":288.505,"l":287.42,"n":1322,"o":288.225,"t":"2026-10-05T19:15:00Z","v":44781,"vw":287.918816},{"c":288.715,"h":288.9,"l":288.11,"n":1277,"o":288.54,"t":"2026-10-05T19:30:00Z","v":31396,"vw":288.586371},{"c":288.19,"h":288.69,"l":287.35,"n":4022,"o":288.66,"t":"2026-10-05T19:45:00Z","v":114413,"vw":287.958387},{"c":288.11,"h":288.11,"l":288.11,"n":74,"o":288.11,"t":"2026-10-05T20:00:00Z","v":178946,"vw":288.11},{"c":292,"h":292,"l":288.12,"n":22,"o":288.12,"t":"2026-10-06T08:15:00Z","v":582,"vw":289.601162},{"c":288.5,"h":289.6,"l":288.5,"n":19,"o":289.6,"t":"2026-10-06T08:45:00Z","v":398,"vw":288.75731},{"c":288.1,"h":288.1,"l":288.1,"n":4,"o":288.1,"t":"2026-10-06T09:30:00Z","v":301,"vw":288.1},{"c":288.01,"h":288.09,"l":288.01,"n":7,"o":288.09,"t":"2026-10-06T12:00:00Z","v":878,"vw":288.083227},{"c":287.91,"h":288.01,"l":287.91,"n":14,"o":288.01,"t":"2026-10-06T12:15:00Z","v":160,"vw":287.96},{"c":287.91,"h":287.91,"l":287.9,"n":10,"o":287.9,"t":"2026-10-06T12:30:00Z","v":296,"vw":287.902701},{"c":288.01,"h":288.01,"l":286.7,"n":22,"o":286.7,"t":"2026-10-06T12:45:00Z","v":1229,"vw":287.153287},{"c":287,"h":288.01,"l":287,"n":8,"o":288.01,"t":"2026-10-06T13:00:00Z","v":546,"vw":287.074815},{"c":285.02,"h":288.11,"l":285.02,"n":55,"o":287.91,"t":"2026-10-06T13:15:00Z","v":1766,"vw":287.356182},{"c":288.19,"h":288.24,"l":284.61,"n":565,"o":284.74,"t":"2026-10-06T13:30:00Z","v":16747,"vw":285.842448},{"c":290.93,"h":291,"l":288.65,"n":498,"o":288.67,"t":"2026-10-06T13:45:00Z","v":15266,"vw":289.365215},{"c":291.17,"h":291.96,"l":291.02,"n":396,"o":291.02,"t":"2026-10-06T14:00:00Z","v":6513,"vw":291.429875},{"c":291.54,"h":291.7325,"l":290.84,"n":291,"o":291.16,"t":"2026-10-06T14:15:00Z","v":3912,"vw":291.277331},{"c":292.4,"h":293.1,"l":292.085,"n":376,"o":292.17,"t":"2026-10-06T14:30:00Z","v":6010,"vw":292.665429},{"c":292.3111,"h":292.85,"l":292.3,"n":287,"o":292.75,"t":"2026-10-06T14:45:00Z","v":4252,"vw":292.650071},{"c":292.275,"h":292.5,"l":291.87,"n":377,"o":292.285,"t":"2026-10-06T15:00:00Z","v":6192,"vw":292.185741},{"c":292.47,"h":292.47,"l":292.06,"n":338,"o":292.27,"t":"2026-10-06T15:15:00Z","v":5933,"vw":292.281698},{"c":292.18,"h":292.66,"l":292.18,"n":391,"o":292.32,"t":"2026-10-06T15:30:00Z","v":5241,"vw":292.435263},{"c":291.51,"h":292.02,"l":291.3,"n":349,"o":291.92,"t":"2026-10-06T15:45:00Z","v":5801,"vw":291.514532},{"c":291.735,"h":291.735,"l":291.51,"n":237,"o":291.51,"t":"2026-10-06T16:00:00Z","v":2702,"vw":291.651561},{"c":290.71,"h":291.8829,"l":290.71,"n":471,"o":291.73,"t":"2026-10-06T16:15:00Z","v":10840,"vw":291.348388},{"c":290.97,"h":291.05,"l":290.39,"n":311,"o":290.63,"t":"2026-10-06T16:30:00Z","v":4532,"vw":290.79403},{"c":290.22,"h":290.97,"l":289.99,"n":355,"o":290.97,"t":"2026-10-06T16:45:00Z","v":5200,"vw":290.466304},{"c":290.51,"h":290.87,"l":290.07,"n":349,"o":290.2,"t":"2026-10-06T17:00:00Z","v":6183,"vw":290.55388},{"c":290.51,"h":290.61,"l":290.25,"n":389,"o":290.56,"t":"2026-10-06T17:15:00Z","v":7072,"vw":290.467797},{"c":290.5,"h":290.83,"l":290.33,"n":369,"o":290.51,"t":"2026-10-06T17:30:00Z","v":5289,"vw":290.556733},{"c":290.505,"h":290.62,"l":290.35,"n":283,"o":290.575,"t":"2026-10-06T17:45:00Z","v":3292,"vw":290.488471},{"c":290.66,"h":290.8,"l":290.425,"n":315,"o":290.505,"t":"2026-10-06T18:00:00Z","v":4413,"vw":290.582122},{"c":290.795,"h":291.07,"l":290.66,"n":585,"o":290.66,"t":"2026-10-06T18:15:00Z","v":7882,"vw":290.914411},{"c":290.635,"h":290.93,"l":290.34,"n":421,"o":290.665,"t":"2026-10-06T18:30:00Z","v":7873,"vw":290.711997},{"c":290.525,"h":290.62,"l":290.255,"n":519,"o":290.62,"t":"2026-10-06T18:45:00Z","v":6894,"vw":290.469234},{"c":290.865,"h":290.93,"l":290.45,"n":467,"o":290.45,"t":"2026-10-06T19:00:00Z","v":7544,"vw":290.731936},{"c":291.03,"h":291.34,"l":290.925,"n":765,"o":290.96,"t":"2026-10-06T19:15:00Z","v":14806,"vw":291.148444},{"c":291.14,"h":291.28,"l":290.78,"n":1054,"o":291.13,"t":"2026-10-06T19:30:00Z","v":21107,"vw":291.05363},{"c":292.04,"h":292.09,"l":290.92,"n":2894,"o":291.18,"t":"2026-10-06T19:45:00Z","v":71645,"vw":291.651324},{"c":291.98,"h":291.98,"l":291.98,"n":72,"o":291.98,"t":"2026-10-06T20:00:00Z","v":132462,"vw":291.98},{"c":292,"h":292,"l":291.99,"n":16,"o":291.99,"t":"2026-10-07T09:00:00Z","v":317,"vw":291.995},{"c":291.73,"h":292.51,"l":291,"n":25,"o":291,"t":"2026-10-07T10:45:00Z","v":762,"vw":291.852478},{"c":292.4,"h":292.4,"l":292.4,"n":14,"o":292.4,"t":"2026-10-07T11:00:00Z","v":185,"vw":292.4},{"c":292.8,"h":293.01,"l":292,"n":38,"o":292,"t":"2026-10-07T11:15:00Z","v":743,"vw":292.577675},{"c":292.91,"h":292.91,"l":292.91,"n":5,"o":292.91,"t":"2026-10-07T12:45:00Z","v":65,"vw":292.91},{"c":292.5,"h":292.5,"l":291.01,"n":14,"o":291.01,"t":"2026-10-07T13:00:00Z","v":182,"vw":291.580844},{"c":293.115,"h":294.14,"l":290.47,"n":375,"o":290.47,"t":"2026-10-07T13:30:00Z","v":15036,"vw":291.887064},{"c":291.7325,"h":293.14,"l":291.61,"n":535,"o":293.115,"t":"2026-10-07T13:45:00Z","v":13292,"vw":292.704182},{"c":290.95,"h":292.055,"l":290.54,"n":438,"o":291.88,"t":"2026-10-07T14:00:00Z","v":8688,"vw":291.389639},{"c":291.375,"h":293.2299,"l":291.13,"n":395,"o":291.13,"t":"2026-10-07T14:15:00Z","v":8114,"vw":292.09983},{"c":290.885,"h":292.28,"l":290.885,"n":418,"o":291.375,"t":"2026-10-07T14:30:00Z","v":6911,"vw":291.679268},{"c":291.585,"h":291.84,"l":290.845,"n":683,"o":291.19,"t":"2026-10-07T14:45:00Z","v":22520,"vw":291.284288},{"c":290.04,"h":291.61,"l":290.04,"n":348,"o":291.485,"t":"2026-10-07T15:00:00Z","v":5899,"vw":290.785526},{"c":290.74,"h":290.91,"l":289.99,"n":490,"o":290.135,"t":"2026-10-07T15:15:00Z","v":9847,"vw":290.448136},{"c":291.495,"h":291.74,"l":290.58,"n":738,"o":290.74,"t":"2026-10-07T15:30:00Z","v":23119,"vw":291.244525},{"c":291.69,"h":291.69,"l":291.32,"n":331,"o":291.55,"t":"2026-10-07T15:45:00Z","v":4396,"vw":291.499698},{"c":292.1,"h":292.105,"l":291.435,"n":287,"o":291.78,"t":"2026-10-07T16:00:00Z","v":3456,"vw":291.792444},{"c":292.175,"h":292.23,"l":292.03,"n":271,"o":292.1,"t":"2026-10-07T16:15:00Z","v":3219,"vw":292.148024},{"c":292.57,"h":292.66,"l":292.14,"n":384,"o":292.22,"t":"2026-10-07T16:30:00Z","v":4825,"vw":292.393413},{"c":292.515,"h":292.61,"l":292.005,"n":424,"o":292.61,"t":"2026-10-07T16:45:00Z","v":5300,"vw":292.394834},{"c":292.86,"h":293,"l":292.1875,"n":522,"o":292.515,"t":"2026-10-07T17:00:00Z","v":8527,"vw":292.66861},{"c":292.26,"h":292.9,"l":291.9651,"n":334,"o":292.86,"t":"2026-10-07T17:15:00Z","v":5149,"vw":292.552032},{"c":292.13,"h":292.2855,"l":291.94,"n":163,"o":291.94,"t":"2026-10-07T17:30:00Z","v":2522,"vw":292.19454},{"c":291.755,"h":292.29,"l":291.755,"n":464,"o":292.09,"t":"2026-10-07T17:45:00Z","v":7324,"vw":292.064994},{"c":292.065,"h":292.71,"l":291.68,"n":622,"o":291.68,"t":"2026-10-07T18:00:00Z","v":12202,"vw":292.401558},{"c":291.92,"h":292.18,"l":291.74,"n":446,"o":292.065,"t":"2026-10-07T18:15:00Z","v":6304,"vw":292.057991},{"c":292.34,"h":292.4,"l":291.645,"n":683,"o":292.01,"t":"2026-10-07T18:30:00Z","v":16238,"vw":292.025604},{"c":292.32,"h":292.575,"l":292.15,"n":455,"o":292.515,"t":"2026-10-07T18:45:00Z","v":8324,"vw":292.450036},{"c":292.3,"h":292.38,"l":292.155,"n":442,"o":292.27,"t":"2026-10-07T19:00:00Z","v":5003,"vw":292.29155},{"c":291.655,"h":292.5,"l":291.48,"n":1050,"o":292.38,"t":"2026-10-07T19:15:00Z","v":26505,"vw":292.085075},{"c":291.7,"h":291.95,"l":290.93,"n":1380,"o":291.655,"t":"2026-10-07T19:30:00Z","v":30548,"vw":291.550408},{"c":290.68,"h":291.79,"l":290.42,"n":3251,"o":291.695,"t":"2026-10-07T19:45:00Z","v":68524,"vw":290.976508},{"c":290.67,"h":290.67,"l":290.67,"n":94,"o":290.67,"t":"2026-10-07T20:00:00Z","v":91451,"vw":290.67},{"c":292.1,"h":292.8086,"l":290.57,"n":330,"o":291.92,"t":"2026-10-08T13:30:00Z","v":7096,"vw":291.583071},{"c":292.965,"h":293.42,"l":291.6,"n":478,"o":291.73,"t":"2026-10-08T13:45:00Z","v":10526,"vw":292.651128},{"c":290.985,"h":293.6,"l":290.985,"n":539,"o":293.2,"t":"2026-10-08T14:00:00Z","v":10191,"vw":292.534669},{"c":290.54,"h":291.14,"l":290.28,"n":677,"o":290.98,"t":"2026-10-08T14:15:00Z","v":23623,"vw":290.844506},{"c":291.12,"h":291.42,"l":290.13,"n":566,"o":290.67,"t":"2026-10-08T14:30:00Z","v":14871,"vw":290.968912},{"c":291.21,"h":291.49,"l":290.83,"n":312,"o":291.11,"t":"2026-10-08T14:45:00Z","v":3143,"vw":291.242342},{"c":290.575,"h":291.45,"l":290.575,"n":366,"o":291.45,"t":"2026-10-08T15:00:00Z","v":6276,"vw":291.213565},{"c":290.05,"h":290.48,"l":289.5925,"n":401,"o":290.465,"t":"2026-10-08T15:15:00Z","v":5270,"vw":289.993427},{"c":291.115,"h":291.83,"l":290.0794,"n":566,"o":290.17,"t":"2026-10-08T15:30:00Z","v":11087,"vw":291.199019},{"c":291.72,"h":291.77,"l":291.01,"n":385,"o":291.01,"t":"2026-10-08T15:45:00Z","v":4934,"vw":291.494585},{"c":291.84,"h":291.88,"l":291.48,"n":311,"o":291.72,"t":"2026-10-08T16:00:00Z","v":3203,"vw":291.697043},{"c":292.23,"h":292.52,"l":291.72,"n":719,"o":291.89,"t":"2026-10-08T16:15:00Z","v":17085,"vw":292.12689},{"c":293.31,"h":293.55,"l":292.22,"n":462,"o":292.23,"t":"2026-10-08T16:30:00Z","v":9720,"vw":292.603734},{"c":295.06,"h":295.19,"l":292.99,"n":499,"o":293.25,"t":"2026-10-08T16:45:00Z","v":12669,"vw":293.718594},{"c":295.525,"h":295.63,"l":294.69,"n":546,"o":294.83,"t":"2026-10-08T17:00:00Z","v":5426,"vw":295.231505},{"c":297.22,"h":297.33,"l":295.52,"n":737,"o":295.52,"t":"2026-10-08T17:15:00Z","v":16208,"vw":296.838437},{"c":298.32,"h":298.32,"l":297.24,"n":688,"o":297.42,"t":"2026-10-08T17:30:00Z","v":10946,"vw":297.568567},{"c":296.555,"h":298.22,"l":296.12,"n":756,"o":298.165,"t":"2026-10-08T17:45:00Z","v":17165,"vw":297.764178},{"c":296.38,"h":296.91,"l":296.26,"n":383,"o":296.65,"t":"2026-10-08T18:00:00Z","v":4327,"vw":296.627373},{"c":295.67,"h":296.57,"l":295.5901,"n":481,"o":296.41,"t":"2026-10-08T18:15:00Z","v":5582,"vw":295.994257},{"c":296.21,"h":296.21,"l":295.085,"n":564,"o":295.62,"t":"2026-10-08T18:30:00Z","v":6311,"vw":295.816168},{"c":297.5879,"h":297.72,"l":296.36,"n":765,"o":296.36,"t":"2026-10-08T18:45:00Z","v":15256,"vw":297.077355},{"c":298.495,"h":298.72,"l":297.66,"n":768,"o":297.75,"t":"2026-10-08T19:00:00Z","v":13800,"vw":298.334779},{"c":298.83,"h":299.585,"l":298.55,"n":902,"o":298.63,"t":"2026-10-08T19:15:00Z","v":12288,"vw":299.344861},{"c":298.32,"h":299.34,"l":298.23,"n":1146,"o":298.88,"t":"2026-10-08T19:30:00Z","v":21283,"vw":298.637296},{"c":297.87,"h":298.68,"l":297.52,"n":3335,"o":298.44,"t":"2026-10-08T19:45:00Z","v":78343,"vw":297.850086},{"c":297.86,"h":297.86,"l":297.86,"n":68,"o":297.86,"t":"2026-10-08T20:00:00Z","v":145936,"vw":297.86},{"c":298,"h":299.01,"l":297.1,"n":24,"o":298,"t":"2026-10-09T08:00:00Z","v":1147,"vw":297.992833},{"c":299,"h":299,"l":298,"n":30,"o":298.51,"t":"2026-10-09T08:15:00Z","v":707,"vw":298.190994},{"c":298.44,"h":298.76,"l":298.44,"n":27,"o":298.71,"t":"2026-10-09T08:30:00Z","v":594,"vw":298.66495},{"c":297.61,"h":297.61,"l":297,"n":6,"o":297,"t":"2026-10-09T08:45:00Z","v":957,"vw":297.314881},{"c":298.01,"h":298.01,"l":298.01,"n":8,"o":298.01,"t":"2026-10-09T11:15:00Z","v":215,"vw":298.01},{"c":297.91,"h":297.91,"l":297.91,"n":6,"o":297.91,"t":"2026-10-09T12:00:00Z","v":55,"vw":297.91},{"c":298,"h":298,"l":298,"n":4,"o":298,"t":"2026-10-09T12:45:00Z","v":64,"vw":298},{"c":297.9,"h":297.9,"l":297.85,"n":15,"o":297.86,"t":"2026-10-09T13:00:00Z","v":598,"vw":297.870548},{"c":297.93,"h":297.93,"l":297.75,"n":6,"o":297.75,"t":"2026-10-09T13:15:00Z","v":170,"vw":297.828387},{"c":299.46,"h":300.27,"l":292.025,"n":336,"o":298.18,"t":"2026-10-09T13:30:00Z","v":9726,"vw":298.630507},{"c":299.06,"h":299.99,"l":298.4493,"n":492,"o":299.11,"t":"2026-10-09T13:45:00Z","v":11547,"vw":299.012635},{"c":298.14,"h":298.89,"l":297.47,"n":542,"o":298.78,"t":"2026-10-09T14:00:00Z","v":13538,"vw":298.122497},{"c":298.25,"h":298.475,"l":298.085,"n":523,"o":298.11,"t":"2026-10-09T14:15:00Z","v":7439,"vw":298.279234},{"c":297.63,"h":298.2299,"l":297.3825,"n":659,"o":298.21,"t":"2026-10-09T14:30:00Z","v":14606,"vw":297.981205},{"c":297.235,"h":298.145,"l":296.97,"n":626,"o":297.69,"t":"2026-10-09T14:45:00Z","v":10812,"vw":297.476597},{"c":297.87,"h":297.87,"l":296.98,"n":597,"o":297.295,"t":"2026-10-09T15:00:00Z","v":10867,"vw":297.369331},{"c":298.245,"h":298.245,"l":297.62,"n":739,"o":298.095,"t":"2026-10-09T15:15:00Z","v":13343,"vw":298.041203},{"c":297.7,"h":298.31,"l":297.605,"n":438,"o":298.1,"t":"2026-10-09T15:30:00Z","v":7907,"vw":297.995259},{"c":297.82,"h":297.82,"l":297.38,"n":426,"o":297.69,"t":"2026-10-09T15:45:00Z","v":8579,"vw":297.622387},{"c":297.26,"h":297.99,"l":297.14,"n":362,"o":297.89,"t":"2026-10-09T16:00:00Z","v":5011,"vw":297.572184},{"c":297.56,"h":297.705,"l":296.99,"n":445,"o":297.26,"t":"2026-10-09T16:15:00Z","v":11068,"vw":297.414316},{"c":297.73,"h":298.01,"l":297.51,"n":446,"o":297.63,"t":"2026-10-09T16:30:00Z","v":10043,"vw":297.791779},{"c":296.91,"h":297.85,"l":296.73,"n":429,"o":297.8,"t":"2026-10-09T16:45:00Z","v":4701,"vw":297.417531},{"c":297.03,"h":297.2,"l":296.82,"n":429,"o":296.91,"t":"2026-10-09T17:00:00Z","v":11134,"vw":296.988698},{"c":296.725,"h":297.045,"l":296.5353,"n":384,"o":297.03,"t":"2026-10-09T17:15:00Z","v":9382,"vw":296.914375},{"c":296.275,"h":297.02,"l":296.16,"n":479,"o":296.73,"t":"2026-10-09T17:30:00Z","v":7952,"vw":296.639041},{"c":296.62,"h":296.62,"l":296.12,"n":528,"o":296.35,"t":"2026-10-09T17:45:00Z","v":10186,"vw":296.444019},{"c":296.275,"h":296.685,"l":296.24,"n":453,"o":296.62,"t":"2026-10-09T18:00:00Z","v":7697,"vw":296.543691},{"c":296.64,"h":296.78,"l":295.42,"n":873,"o":296.17,"t":"2026-10-09T18:15:00Z","v":24755,"vw":296.261698},{"c":296.44,"h":296.93,"l":296.32,"n":529,"o":296.665,"t":"2026-10-09T18:30:00Z","v":10399,"vw":296.656494},{"c":297.36,"h":297.36,"l":296.305,"n":621,"o":296.305,"t":"2026-10-09T18:45:00Z","v":9584,"vw":296.933971},{"c":296.18,"h":297.33,"l":296.18,"n":381,"o":297.315,"t":"2026-10-09T19:00:00Z","v":8510,"vw":296.906038},{"c":297.085,"h":297.13,"l":296.18,"n":672,"o":296.18,"t":"2026-10-09T19:15:00Z","v":13426,"vw":296.739033},{"c":296.4,"h":297.14,"l":296.4,"n":986,"o":297.085,"t":"2026-10-09T19:30:00Z","v":23413,"vw":296.786284},{"c":296.25,"h":296.54,"l":295.9,"n":2233,"o":296.37,"t":"2026-10-09T19:45:00Z","v":42995,"vw":296.220337},{"c":296.26,"h":296.26,"l":295.84,"n":71,"o":296.18,"t":"2026-10-09T20:00:00Z","v":76688,"vw":296.258798},{"c":296.55,"h":296.55,"l":296.55,"n":2,"o":296.55,"t":"2026-10-12T08:15:00Z","v":50,"vw":296.55},{"c":297.8,"h":298.61,"l":296.89,"n":208,"o":296.89,"t":"2026-10-12T13:30:00Z","v":4771,"vw":297.348584},{"c":297.015,"h":297.61,"l":296.42,"n":439,"o":297.39,"t":"2026-10-12T13:45:00Z","v":11679,"vw":297.156654},{"c":298.43,"h":299.06,"l":296.79,"n":435,"o":296.81,"t":"2026-10-12T14:00:00Z","v":7888,"vw":298.061488},{"c":298.73,"h":299.01,"l":297.77,"n":376,"o":298.17,"t":"2026-10-12T14:15:00Z","v":4667,"vw":298.481676},{"c":298.56,"h":299.24,"l":298.415,"n":306,"o":298.94,"t":"2026-10-12T14:30:00Z","v":4434,"vw":298.809653},{"c":297.88,"h":298.77,"l":297.635,"n":474,"o":298.5423,"t":"2026-10-12T14:45:00Z","v":9342,"vw":298.166714},{"c":298.5,"h":298.5,"l":297.845,"n":532,"o":297.845,"t":"2026-10-12T15:00:00Z","v":8497,"vw":298.281056},{"c":298.32,"h":298.51,"l":298.04,"n":483,"o":298.355,"t":"2026-10-12T15:15:00Z","v":8770,"vw":298.271098},{"c":298.03,"h":298.3,"l":297.85,"n":403,"o":298.205,"t":"2026-10-12T15:30:00Z","v":6430,"vw":298.129222},{"c":297.835,"h":298.085,"l":297.83,"n":316,"o":298.05,"t":"2026-10-12T15:45:00Z","v":4409,"vw":297.96223},{"c":298.35,"h":298.35,"l":297.77,"n":465,"o":297.87,"t":"2026-10-12T16:00:00Z","v":9955,"vw":298.067699},{"c":298.3,"h":298.48,"l":298.25,"n":405,"o":298.305,"t":"2026-10-12T16:15:00Z","v":6042,"vw":298.344086},{"c":298.65,"h":298.76,"l":298.135,"n":539,"o":298.33,"t":"2026-10-12T16:30:00Z","v":8697,"vw":298.521009},{"c":299.23,"h":299.23,"l":298.65,"n":455,"o":298.65,"t":"2026-10-12T16:45:00Z","v":5463,"vw":299.02591},{"c":299.4,"h":299.4,"l":299.16,"n":349,"o":299.16,"t":"2026-10-12T17:00:00Z","v":4577,"vw":299.232561},{"c":299.28,"h":299.5,"l":299.25,"n":446,"o":299.4,"t":"2026-10-12T17:15:00Z","v":10284,"vw":299.368327},{"c":299.32,"h":299.6,"l":298.95,"n":451,"o":299.45,"t":"2026-10-12T17:30:00Z","v":12792,"vw":299.321809},{"c":298.955,"h":299.29,"l":298.91,"n":252,"o":299.29,"t":"2026-10-12T17:45:00Z","v":4605,"vw":299.0982},{"c":297.94,"h":299.1,"l":297.94,"n":332,"o":298.96,"t":"2026-10-12T18:00:00Z","v":4974,"vw":298.763089},{"c":297.92,"h":298.19,"l":297.73,"n":297,"o":298.095,"t":"2026-10-12T18:15:00Z","v":5446,"vw":298.000767},{"c":297.34,"h":297.92,"l":297.14,"n":313,"o":297.92,"t":"2026-10-12T18:30:00Z","v":6699,"vw":297.704035},{"c":297.84,"h":297.84,"l":297.345,"n":447,"o":297.345,"t":"2026-10-12T18:45:00Z","v":7423,"vw":297.603724},{"c":298.15,"h":298.15,"l":297.58,"n":452,"o":297.875,"t":"2026-10-12T19:00:00Z","v":7189,"vw":297.87848},{"c":298.065,"h":298.23,"l":297.75,"n":692,"o":298.15,"t":"2026-10-12T19:15:00Z","v":11788,"vw":297.995999},{"c":297.9,"h":298.24,"l":297.74,"n":748,"o":298.08,"t":"2026-10-12T19:30:00Z","v":17301,"vw":297.992754},{"c":298.33,"h":298.78,"l":297.905,"n":1992,"o":297.905,"t":"2026-10-12T19:45:00Z","v":45857,"vw":298.423545},{"c":298.43,"h":298.43,"l":298.32,"n":60,"o":298.43,"t":"2026-10-12T20:00:00Z","v":86293,"vw":298.429948},{"c":298.42,"h":298.42,"l":298.42,"n":5,"o":298.42,"t":"2026-10-13T08:00:00Z","v":303,"vw":298.42},{"c":301.81,"h":301.81,"l":301,"n":16,"o":301,"t":"2026-10-13T12:30:00Z","v":464,"vw":301.455661},{"c":301.3,"h":303.01,"l":301,"n":46,"o":301,"t":"2026-10-13T12:45:00Z","v":1023,"vw":301.76475},{"c":301.5,"h":302.71,"l":301.5,"n":57,"o":302.71,"t":"2026-10-13T13:00:00Z","v":1742,"vw":302.175591},{"c":302.41,"h":302.41,"l":302.41,"n":3,"o":302.41,"t":"2026-10-13T13:15:00Z","v":144,"vw":302.41},{"c":299.3237,"h":301.28,"l":298.995,"n":334,"o":299.61,"t":"2026-10-13T13:30:00Z","v":7456,"vw":299.884849},{"c":297.535,"h":299.17,"l":297.31,"n":187,"o":299.085,"t":"2026-10-13T13:45:00Z","v":3210,"vw":298.698566},{"c":296.585,"h":297.6,"l":296.275,"n":364,"o":297.495,"t":"2026-10-13T14:00:00Z","v":4494,"vw":297.138576},{"c":297.615,"h":297.94,"l":296.325,"n":399,"o":296.49,"t":"2026-10-13T14:15:00Z","v":3676,"vw":297.043143},{"c":298.55,"h":298.55,"l":297.43,"n":357,"o":297.57,"t":"2026-10-13T14:30:00Z","v":8370,"vw":297.905173},{"c":297.96,"h":298.6,"l":297.57,"n":419,"o":298.53,"t":"2026-10-13T14:45:00Z","v":4959,"vw":298.306366},{"c":297.94,"h":298.28,"l":297.54,"n":307,"o":298.205,"t":"2026-10-13T15:00:00Z","v":3173,"vw":298.039329},{"c":298.6,"h":298.85,"l":297.88,"n":550,"o":297.94,"t":"2026-10-13T15:15:00Z","v":6039,"vw":298.331583},{"c":298.86,"h":299.415,"l":298.86,"n":483,"o":299.04,"t":"2026-10-13T15:30:00Z","v":5190,"vw":299.252189},{"c":298.48,"h":299.04,"l":298.48,"n":316,"o":299.04,"t":"2026-10-13T15:45:00Z","v":2598,"vw":298.843712},{"c":298.53,"h":298.73,"l":298.03,"n":336,"o":298.645,"t":"2026-10-13T16:00:00Z","v":2782,"vw":298.490547},{"c":298.62,"h":298.695,"l":298.31,"n":430,"o":298.455,"t":"2026-10-13T16:15:00Z","v":4309,"vw":298.495383},{"c":299.3,"h":299.3,"l":298.45,"n":462,"o":298.675,"t":"2026-10-13T16:30:00Z","v":6081,"vw":298.699519},{"c":299.09,"h":299.21,"l":298.915,"n":150,"o":299.21,"t":"2026-10-13T16:45:00Z","v":2131,"vw":299.037421},{"c":299.18,"h":299.445,"l":298.96,"n":324,"o":299.24,"t":"2026-10-13T17:00:00Z","v":4018,"vw":299.23105},{"c":298.835,"h":299.16,"l":298.69,"n":236,"o":299.055,"t":"2026-10-13T17:15:00Z","v":2475,"vw":298.906208},{"c":298.45,"h":298.85,"l":297.98,"n":514,"o":298.835,"t":"2026-10-13T17:30:00Z","v":9793,"vw":298.405471},{"c":298.775,"h":298.805,"l":298.43,"n":368,"o":298.54,"t":"2026-10-13T17:45:00Z","v":4595,"vw":298.697381},{"c":298.53,"h":299.285,"l":298.53,"n":469,"o":298.7975,"t":"2026-10-13T18:00:00Z","v":5908,"vw":298.981249},{"c":298.47,"h":298.53,"l":298.05,"n":352,"o":298.365,"t":"2026-10-13T18:15:00Z","v":4921,"vw":298.384883},{"c":299.15,"h":299.15,"l":298.46,"n":522,"o":298.5795,"t":"2026-10-13T18:30:00Z","v":5173,"vw":298.863714},{"c":299.32,"h":299.34,"l":298.98,"n":571,"o":299.17,"t":"2026-10-13T18:45:00Z","v":4663,"vw":299.209253},{"c":299.31,"h":299.31,"l":298.755,"n":716,"o":299.255,"t":"2026-10-13T19:00:00Z","v":9577,"vw":299.056775},{"c":298.765,"h":299.37,"l":298.7575,"n":685,"o":299.27,"t":"2026-10-13T19:15:00Z","v":7928,"vw":299.012761},{"c":298.2,"h":298.79,"l":297.91,"n":1183,"o":298.79,"t":"2026-10-13T19:30:00Z","v":18967,"vw":298.32142},{"c":297.17,"h":298.2,"l":296.92,"n":3538,"o":298.2,"t":"2026-10-13T19:45:00Z","v":98694,"vw":297.306848},{"c":297.4163,"h":297.4163,"l":297.07,"n":62,"o":297.07,"t":"2026-10-13T20:00:00Z","v":241727,"vw":297.071168},{"c":296.51,"h":297.01,"l":296.51,"n":15,"o":297,"t":"2026-10-14T12:45:00Z","v":406,"vw":296.918184},{"c":296.5,"h":296.58,"l":296.01,"n":36,"o":296.51,"t":"2026-10-14T13:00:00Z","v":1314,"vw":296.501578},{"c":298.15,"h":298.57,"l":297.295,"n":301,"o":298.57,"t":"2026-10-14T13:30:00Z","v":6714,"vw":298.270896},{"c":297.425,"h":298.16,"l":296.98,"n":285,"o":298.04,"t":"2026-10-14T13:45:00Z","v":6100,"vw":297.487674},{"c":296.49,"h":296.85,"l":295.99,"n":535,"o":296.85,"t":"2026-10-14T14:00:00Z","v":6395,"vw":296.419793},{"c":297.3925,"h":297.65,"l":296.405,"n":341,"o":296.49,"t":"2026-10-14T14:15:00Z","v":4614,"vw":297.220159},{"c":296.3,"h":298.005,"l":296.3,"n":731,"o":297.76,"t":"2026-10-14T14:30:00Z","v":12438,"vw":297.010095},{"c":296.435,"h":296.95,"l":295.365,"n":529,"o":296.255,"t":"2026-10-14T14:45:00Z","v":6532,"vw":296.157341},{"c":298.145,"h":298.3,"l":296.435,"n":675,"o":296.435,"t":"2026-10-14T15:00:00Z","v":11580,"vw":297.523175},{"c":298.51,"h":298.535,"l":297.79,"n":732,"o":298.1625,"t":"2026-10-14T15:15:00Z","v":8139,"vw":298.295142},{"c":298.185,"h":299.14,"l":298.185,"n":805,"o":298.395,"t":"2026-10-14T15:30:00Z","v":18669,"vw":298.609802},{"c":298.23,"h":298.57,"l":298.1,"n":606,"o":298.1025,"t":"2026-10-14T15:45:00Z","v":8185,"vw":298.289572},{"c":299.03,"h":299.13,"l":298.14,"n":881,"o":298.235,"t":"2026-10-14T16:00:00Z","v":8971,"vw":298.723637},{"c":299.38,"h":299.61,"l":298.92,"n":707,"o":298.92,"t":"2026-10-14T16:15:00Z","v":8926,"vw":299.236998},{"c":298.79,"h":300.55,"l":298.68,"n":630,"o":299.39,"t":"2026-10-14T16:30:00Z","v":8941,"vw":299.456275},{"c":297.74,"h":298.785,"l":297.715,"n":615,"o":298.785,"t":"2026-10-14T16:45:00Z","v":10365,"vw":298.356065},{"c":297.785,"h":298.07,"l":297.42,"n":587,"o":297.8,"t":"2026-10-14T17:00:00Z","v":12308,"vw":297.807566},{"c":298.29,"h":298.82,"l":297.85,"n":618,"o":297.85,"t":"2026-10-14T17:15:00Z","v":10254,"vw":298.439561},{"c":298.81,"h":298.83,"l":298.3,"n":466,"o":298.3,"t":"2026-10-14T17:30:00Z","v":7251,"vw":298.581579},{"c":298.86,"h":298.86,"l":298.48,"n":573,"o":298.81,"t":"2026-10-14T17:45:00Z","v":8063,"vw":298.715098},{"c":299.18,"h":299.25,"l":298.455,"n":662,"o":298.84,"t":"2026-10-14T18:00:00Z","v":9102,"vw":298.771997},{"c":299.29,"h":300.1,"l":299.29,"n":613,"o":299.35,"t":"2026-10-14T18:15:00Z","v":8789,"vw":299.577605},{"c":299.965,"h":300.09,"l":299.25,"n":589,"o":299.25,"t":"2026-10-14T18:30:00Z","v":7751,"vw":299.682743},{"c":299.295,"h":300.03,"l":299.21,"n":544,"o":299.89,"t":"2026-10-14T18:45:00Z","v":10335,"vw":299.675936},{"c":298.9665,"h":299.825,"l":298.9665,"n":744,"o":299.295,"t":"2026-10-14T19:00:00Z","v":10490,"vw":299.507748},{"c":298.88,"h":299.72,"l":298.88,"n":932,"o":299.2199,"t":"2026-10-14T19:15:00Z","v":13690,"vw":299.268466},{"c":298.32,"h":299.12,"l":297.855,"n":1339,"o":299.09,"t":"2026-10-14T19:30:00Z","v":25244,"vw":298.377707},{"c":297.09,"h":298.795,"l":296.58,"n":4650,"o":298.38,"t":"2026-10-14T19:45:00Z","v":104675,"vw":297.279515},{"c":297.03,"h":297.09,"l":297.03,"n":77,"o":297.09,"t":"2026-10-14T20:00:00Z","v":160220,"vw":297.089934},{"c":299.39,"h":300.97,"l":299,"n":36,"o":299,"t":"2026-10-15T11:45:00Z","v":1026,"vw":300.320972},{"c":300.91,"h":300.91,"l":300.91,"n":6,"o":300.91,"t":"2026-10-15T12:00:00Z","v":94,"vw":300.91},{"c":299.59,"h":300.01,"l":299.59,"n":27,"o":300.01,"t":"2026-10-15T12:45:00Z","v":764,"vw":299.838017},{"c":302.82,"h":304.01,"l":301.91,"n":95,"o":301.91,"t":"2026-10-15T13:15:00Z","v":3270,"vw":302.649014},{"c":307.755,"h":310.05,"l":302.74,"n":936,"o":302.83,"t":"2026-10-15T13:30:00Z","v":21847,"vw":305.962932},{"c":309.8925,"h":311.51,"l":307.63,"n":922,"o":307.63,"t":"2026-10-15T13:45:00Z","v":17607,"vw":310.172713},{"c":313.49,"h":313.7299,"l":310.35,"n":1055,"o":310.35,"t":"2026-10-15T14:00:00Z","v":16010,"vw":312.140103},{"c":314.5,"h":314.88,"l":313.405,"n":1147,"o":313.48,"t":"2026-10-15T14:15:00Z","v":20954,"vw":314.247376},{"c":312.68,"h":315,"l":312.58,"n":691,"o":314.57,"t":"2026-10-15T14:30:00Z","v":10473,"vw":313.847394},{"c":312.055,"h":313.39,"l":311.505,"n":777,"o":313.39,"t":"2026-10-15T14:45:00Z","v":12148,"vw":312.172605},{"c":312.085,"h":312.8,"l":311.655,"n":765,"o":312.27,"t":"2026-10-15T15:00:00Z","v":14157,"vw":312.297218},{"c":311.18,"h":311.615,"l":310.34,"n":511,"o":311.61,"t":"2026-10-15T15:15:00Z","v":8665,"vw":310.787979},{"c":311.38,"h":311.695,"l":310.7825,"n":843,"o":311.29,"t":"2026-10-15T15:30:00Z","v":12538,"vw":311.287589},{"c":311.245,"h":311.64,"l":310.84,"n":519,"o":311.56,"t":"2026-10-15T15:45:00Z","v":7308,"vw":311.322804},{"c":311.14,"h":311.42,"l":310.85,"n":433,"o":311.22,"t":"2026-10-15T16:00:00Z","v":6545,"vw":311.088271},{"c":312.005,"h":312.005,"l":310.87,"n":524,"o":310.95,"t":"2026-10-15T16:15:00Z","v":6880,"vw":311.469002},{"c":312.03,"h":312.41,"l":311.91,"n":511,"o":311.97,"t":"2026-10-15T16:30:00Z","v":8901,"vw":312.170833},{"c":311.83,"h":312.17,"l":311.555,"n":556,"o":311.92,"t":"2026-10-15T16:45:00Z","v":10538,"vw":311.874883},{"c":311.37,"h":311.99,"l":311.24,"n":444,"o":311.97,"t":"2026-10-15T17:00:00Z","v":6894,"vw":311.547813},{"c":311.62,"h":311.69,"l":311.03,"n":503,"o":311.46,"t":"2026-10-15T17:15:00Z","v":8207,"vw":311.253691},{"c":310.58,"h":311.65,"l":310.485,"n":460,"o":311.555,"t":"2026-10-15T17:30:00Z","v":6219,"vw":311.159338},{"c":310.43,"h":310.6,"l":310.08,"n":517,"o":310.38,"t":"2026-10-15T17:45:00Z","v":8166,"vw":310.361433},{"c":310.045,"h":310.43,"l":309.3575,"n":516,"o":310.305,"t":"2026-10-15T18:00:00Z","v":9323,"vw":309.985605},{"c":309.805,"h":310.32,"l":309.72,"n":496,"o":310.16,"t":"2026-10-15T18:15:00Z","v":7775,"vw":309.975288},{"c":309.335,"h":310.24,"l":309,"n":597,"o":309.805,"t":"2026-10-15T18:30:00Z","v":9927,"vw":309.814756},{"c":309.82,"h":310.15,"l":309.52,"n":553,"o":309.62,"t":"2026-10-15T18:45:00Z","v":7575,"vw":309.918076},{"c":309.58,"h":309.885,"l":309.42,"n":728,"o":309.8325,"t":"2026-10-15T19:00:00Z","v":10142,"vw":309.590438},{"c":309.63,"h":309.71,"l":309.35,"n":829,"o":309.54,"t":"2026-10-15T19:15:00Z","v":11811,"vw":309.547663},{"c":309.92,"h":310.4,"l":309.43,"n":1367,"o":309.575,"t":"2026-10-15T19:30:00Z","v":22427,"vw":309.818878},{"c":310.42,"h":310.46,"l":309.33,"n":2913,"o":309.95,"t":"2026-10-15T19:45:00Z","v":61001,"vw":309.94927},{"c":310.36,"h":310.36,"l":310.36,"n":78,"o":310.36,"t":"2026-10-15T20:00:00Z","v":160181,"vw":310.36},{"c":312.35,"h":312.5,"l":312.35,"n":24,"o":312.5,"t":"2026-10-16T13:00:00Z","v":269,"vw":312.417105},{"c":315.41,"h":316.38,"l":312.845,"n":441,"o":313.04,"t":"2026-10-16T13:30:00Z","v":33523,"vw":313.554164},{"c":316.24,"h":316.905,"l":314.475,"n":443,"o":315.42,"t":"2026-10-16T13:45:00Z","v":6075,"vw":316.152745},{"c":312.505,"h":316.57,"l":312.48,"n":547,"o":316.27,"t":"2026-10-16T14:00:00Z","v":8059,"vw":314.649408},{"c":313.28,"h":313.74,"l":312.305,"n":540,"o":312.485,"t":"2026-10-16T14:15:00Z","v":6605,"vw":312.967839},{"c":312.275,"h":313.66,"l":312.18,"n":485,"o":313.66,"t":"2026-10-16T14:30:00Z","v":7164,"vw":312.483074},{"c":313.59,"h":313.68,"l":312.3819,"n":531,"o":312.59,"t":"2026-10-16T14:45:00Z","v":6929,"vw":313.134398},{"c":314.75,"h":314.75,"l":313.44,"n":482,"o":313.72,"t":"2026-10-16T15:00:00Z","v":6579,"vw":314.279539},{"c":315.53,"h":316.01,"l":314.48,"n":743,"o":314.67,"t":"2026-10-16T15:15:00Z","v":10812,"vw":315.29515},{"c":314.29,"h":315.57,"l":313.98,"n":786,"o":315.555,"t":"2026-10-16T15:30:00Z","v":12485,"vw":314.735114},{"c":313.48,"h":314.475,"l":313.48,"n":483,"o":314.315,"t":"2026-10-16T15:45:00Z","v":5975,"vw":313.985531},{"c":313.725,"h":313.99,"l":313.18,"n":485,"o":313.565,"t":"2026-10-16T16:00:00Z","v":5871,"vw":313.622988},{"c":313.48,"h":313.725,"l":313.3,"n":532,"o":313.725,"t":"2026-10-16T16:15:00Z","v":5087,"vw":313.544782},{"c":313.53,"h":313.92,"l":313.42,"n":487,"o":313.67,"t":"2026-10-16T16:30:00Z","v":8391,"vw":313.719492},{"c":313.32,"h":313.53,"l":312.975,"n":523,"o":313.53,"t":"2026-10-16T16:45:00Z","v":6662,"vw":313.276347},{"c":313.02,"h":313.41,"l":312.81,"n":507,"o":313.2,"t":"2026-10-16T17:00:00Z","v":6149,"vw":313.205979},{"c":313.615,"h":313.72,"l":312.95,"n":643,"o":313.105,"t":"2026-10-16T17:15:00Z","v":9217,"vw":313.270964},{"c":313.53,"h":313.835,"l":313.36,"n":525,"o":313.56,"t":"2026-10-16T17:30:00Z","v":9660,"vw":313.685266},{"c":313.41,"h":313.72,"l":313.13,"n":527,"o":313.472,"t":"2026-10-16T17:45:00Z","v":7387,"vw":313.386618},{"c":313.415,"h":313.49,"l":313.12,"n":581,"o":313.415,"t":"2026-10-16T18:00:00Z","v":9223,"vw":313.367684},{"c":313.33,"h":313.48,"l":313.24,"n":538,"o":313.32,"t":"2026-10-16T18:15:00Z","v":6089,"vw":313.331725},{"c":313.99,"h":313.99,"l":313.23,"n":644,"o":313.3,"t":"2026-10-16T18:30:00Z","v":8319,"vw":313.628248},{"c":314.25,"h":314.25,"l":313.86,"n":752,"o":313.99,"t":"2026-10-16T18:45:00Z","v":7330,"vw":314.005923},{"c":314.21,"h":314.6,"l":314.115,"n":984,"o":314.39,"t":"2026-10-16T19:00:00Z","v":15791,"vw":314.32572},{"c":314.325,"h":314.58,"l":314.17,"n":1068,"o":314.3,"t":"2026-10-16T19:15:00Z","v":13440,"vw":314.395376},{"c":315.01,"h":315.35,"l":314.45,"n":1402,"o":314.45,"t":"2026-10-16T19:30:00Z","v":23687,"vw":315.014555},{"c":315.61,"h":315.63,"l":314.74,"n":2950,"o":315.035,"t":"2026-10-16T19:45:00Z","v":63631,"vw":315.260196},{"c":315.49,"h":315.49,"l":315.49,"n":75,"o":315.49,"t":"2026-10-16T20:00:00Z","v":106219,"vw":315.49},{"c":313.9,"h":314.5,"l":313.9,"n":13,"o":314.5,"t":"2026-10-19T12:30:00Z","v":1472,"vw":314.237047},{"c":313.665,"h":316.285,"l":312.22,"n":311,"o":313.56,"t":"2026-10-19T13:30:00Z","v":8671,"vw":314.58573},{"c":313.27,"h":314.29,"l":312.76,"n":411,"o":314.29,"t":"2026-10-19T13:45:00Z","v":8232,"vw":313.484209},{"c":313.355,"h":313.95,"l":312.2878,"n":682,"o":313.015,"t":"2026-10-19T14:00:00Z","v":9593,"vw":313.195188},{"c":312.54,"h":313.405,"l":312.05,"n":546,"o":313.405,"t":"2026-10-19T14:15:00Z","v":8093,"vw":312.794798},{"c":312.45,"h":313.38,"l":312.07,"n":535,"o":312.77,"t":"2026-10-19T14:30:00Z","v":8601,"vw":312.975913},{"c":312.52,"h":313.09,"l":312.14,"n":497,"o":312.19,"t":"2026-10-19T14:45:00Z","v":6744,"vw":312.538046},{"c":312.59,"h":312.645,"l":311.87,"n":570,"o":312.56,"t":"2026-10-19T15:00:00Z","v":8074,"vw":312.422114},{"c":312.7,"h":313.24,"l":312.43,"n":639,"o":312.58,"t":"2026-10-19T15:15:00Z","v":9551,"vw":312.778161},{"c":312.36,"h":312.93,"l":311.885,"n":508,"o":312.7,"t":"2026-10-19T15:30:00Z","v":7536,"vw":312.407361},{"c":312.915,"h":312.965,"l":312.33,"n":444,"o":312.4,"t":"2026-10-19T15:45:00Z","v":7658,"vw":312.556324},{"c":312.37,"h":312.925,"l":312.16,"n":469,"o":312.925,"t":"2026-10-19T16:00:00Z","v":5923,"vw":312.495803},{"c":312.268,"h":313.07,"l":312.23,"n":494,"o":312.38,"t":"2026-10-19T16:15:00Z","v":6697,"vw":312.652697},{"c":312.435,"h":312.62,"l":312.135,"n":432,"o":312.235,"t":"2026-10-19T16:30:00Z","v":6879,"vw":312.416791},{"c":312.985,"h":313.03,"l":312.53,"n":405,"o":312.575,"t":"2026-10-19T16:45:00Z","v":5036,"vw":312.846476},{"c":312.9,"h":313,"l":312.62,"n":403,"o":312.98,"t":"2026-10-19T17:00:00Z","v":5866,"vw":312.852663},{"c":313.105,"h":313.26,"l":312.62,"n":453,"o":312.89,"t":"2026-10-19T17:15:00Z","v":7768,"vw":312.938282},{"c":312.67,"h":313.22,"l":312.49,"n":442,"o":313.115,"t":"2026-10-19T17:30:00Z","v":8001,"vw":313.00631},{"c":314.095,"h":314.38,"l":312.74,"n":495,"o":312.9,"t":"2026-10-19T17:45:00Z","v":8101,"vw":313.842323},{"c":314.44,"h":314.68,"l":314.19,"n":611,"o":314.3,"t":"2026-10-19T18:00:00Z","v":8879,"vw":314.418703},{"c":314.28,"h":314.52,"l":314.11,"n":496,"o":314.44,"t":"2026-10-19T18:15:00Z","v":6575,"vw":314.331494},{"c":313.99,"h":314.41,"l":313.725,"n":767,"o":314.28,"t":"2026-10-19T18:30:00Z","v":10396,"vw":314.052593},{"c":314.08,"h":314.34,"l":314.05,"n":584,"o":314.08,"t":"2026-10-19T18:45:00Z","v":8975,"vw":314.206711},{"c":314.665,"h":314.86,"l":314.19,"n":751,"o":314.23,"t":"2026-10-19T19:00:00Z","v":10383,"vw":314.573569},{"c":314.2,"h":314.67,"l":313.915,"n":833,"o":314.66,"t":"2026-10-19T19:15:00Z","v":11440,"vw":314.301199},{"c":314.41,"h":314.455,"l":314.06,"n":1084,"o":314.265,"t":"2026-10-19T19:30:00Z","v":22542,"vw":314.270936},{"c":314.49,"h":314.89,"l":313.98,"n":3043,"o":314.3,"t":"2026-10-19T19:45:00Z","v":57777,"vw":314.468075},{"c":313.9625,"h":314.45,"l":313.9625,"n":56,"o":314.45,"t":"2026-10-19T20:00:00Z","v":103429,"vw":314.423957},{"c":315,"h":315,"l":315,"n":8,"o":315,"t":"2026-10-20T08:00:00Z","v":1021,"vw":315},{"c":316,"h":316.51,"l":315.95,"n":70,"o":316,"t":"2026-10-20T12:15:00Z","v":777,"vw":316.158592},{"c":321.07,"h":322.005,"l":316.375,"n":427,"o":316.99,"t":"2026-10-20T13:30:00Z","v":7939,"vw":318.746448},{"c":320.92,"h":322.435,"l":320.92,"n":383,"o":321.43,"t":"2026-10-20T13:45:00Z","v":5670,"vw":321.76536},{"c":318.465,"h":320.445,"l":318.2625,"n":562,"o":320.445,"t":"2026-10-20T14:00:00Z","v":6381,"vw":319.108273},{"c":318.15,"h":319.345,"l":318.12,"n":472,"o":318.46,"t":"2026-10-20T14:15:00Z","v":5463,"vw":318.724547},{"c":319.28,"h":319.75,"l":318.14,"n":605,"o":318.15,"t":"2026-10-20T14:30:00Z","v":8211,"vw":318.949413},{"c":319.07,"h":319.76,"l":318.45,"n":613,"o":319.285,"t":"2026-10-20T14:45:00Z","v":10216,"vw":319.163018},{"c":318.335,"h":319.075,"l":318.275,"n":562,"o":319.07,"t":"2026-10-20T15:00:00Z","v":9773,"vw":318.582348},{"c":318.61,"h":319.25,"l":318.42,"n":564,"o":318.55,"t":"2026-10-20T15:15:00Z","v":9661,"vw":318.911599},{"c":318.28,"h":318.86,"l":318.2,"n":521,"o":318.65,"t":"2026-10-20T15:30:00Z","v":11227,"vw":318.484055},{"c":317.91,"h":318.61,"l":317.57,"n":573,"o":318.28,"t":"2026-10-20T15:45:00Z","v":9213,"vw":318.048776},{"c":317.54,"h":318.06,"l":317.39,"n":442,"o":317.745,"t":"2026-10-20T16:00:00Z","v":5440,"vw":317.709214},{"c":316.47,"h":317.56,"l":316.46,"n":349,"o":317.56,"t":"2026-10-20T16:15:00Z","v":4330,"vw":316.903649},{"c":316.61,"h":316.745,"l":316.15,"n":460,"o":316.64,"t":"2026-10-20T16:30:00Z","v":8033,"vw":316.463541},{"c":316.735,"h":316.89,"l":316.49,"n":457,"o":316.615,"t":"2026-10-20T16:45:00Z","v":8199,"vw":316.666365},{"c":316.78,"h":316.96,"l":316.645,"n":286,"o":316.735,"t":"2026-10-20T17:00:00Z","v":4865,"vw":316.787828},{"c":316.575,"h":317.03,"l":316.355,"n":455,"o":316.745,"t":"2026-10-20T17:15:00Z","v":5776,"vw":316.631361},{"c":317.24,"h":317.24,"l":316.555,"n":359,"o":316.63,"t":"2026-10-20T17:30:00Z","v":3435,"vw":316.905533},{"c":317.785,"h":318.04,"l":317.22,"n":428,"o":317.22,"t":"2026-10-20T17:45:00Z","v":5573,"vw":317.740011},{"c":317.61,"h":317.775,"l":317.28,"n":558,"o":317.775,"t":"2026-10-20T18:00:00Z","v":11972,"vw":317.484485},{"c":317.665,"h":318.098,"l":317.56,"n":398,"o":317.56,"t":"2026-10-20T18:15:00Z","v":5269,"vw":317.753607},{"c":317.45,"h":317.89,"l":317.44,"n":384,"o":317.88,"t":"2026-10-20T18:30:00Z","v":4910,"vw":317.720689},{"c":317.455,"h":317.82,"l":317.2599,"n":509,"o":317.42,"t":"2026-10-20T18:45:00Z","v":5577,"vw":317.58996},{"c":317.23,"h":317.475,"l":317.07,"n":637,"o":317.475,"t":"2026-10-20T19:00:00Z","v":9111,"vw":317.239959},{"c":317.74,"h":317.74,"l":317.07,"n":772,"o":317.18,"t":"2026-10-20T19:15:00Z","v":14264,"vw":317.35213},{"c":318.46,"h":318.54,"l":317.73,"n":1065,"o":317.74,"t":"2026-10-20T19:30:00Z","v":17258,"vw":318.073987},{"c":318.82,"h":318.9,"l":317.855,"n":2841,"o":318.305,"t":"2026-10-20T19:45:00Z","v":50518,"vw":318.538735},{"c":318.72,"h":318.72,"l":318.72,"n":58,"o":318.72,"t":"2026-10-20T20:00:00Z","v":71646,"vw":318.72},{"c":318.72,"h":318.72,"l":318.72,"n":9,"o":318.72,"t":"2026-10-21T09:15:00Z","v":1007,"vw":318.72},{"c":317.5,"h":318.52,"l":317.5,"n":19,"o":318.52,"t":"2026-10-21T12:00:00Z","v":452,"vw":317.744168},{"c":318.01,"h":318.01,"l":318.01,"n":5,"o":318.01,"t":"2026-10-21T13:00:00Z","v":501,"vw":318.01},{"c":317.97,"h":317.97,"l":317.97,"n":2,"o":317.97,"t":"2026-10-21T13:15:00Z","v":346,"vw":317.97},{"c":318.34,"h":319.9,"l":314.58,"n":280,"o":319.15,"t":"2026-10-21T13:30:00Z","v":6243,"vw":318.789508},{"c":318.0375,"h":319.14,"l":317.97,"n":269,"o":318.21,"t":"2026-10-21T13:45:00Z","v":5133,"vw":318.480636},{"c":317.49,"h":318.295,"l":317.17,"n":237,"o":317.83,"t":"2026-10-21T14:00:00Z","v":3139,"vw":317.738296},{"c":318.495,"h":319.12,"l":318.15,"n":575,"o":318.15,"t":"2026-10-21T14:15:00Z","v":10689,"vw":318.666567},{"c":320.13,"h":320.24,"l":318.495,"n":515,"o":318.69,"t":"2026-10-21T14:30:00Z","v":8481,"vw":319.233446},{"c":319.98,"h":320.41,"l":319.94,"n":472,"o":320.39,"t":"2026-10-21T14:45:00Z","v":7249,"vw":320.239949},{"c":318.965,"h":320.1,"l":318.58,"n":424,"o":319.78,"t":"2026-10-21T15:00:00Z","v":10136,"vw":319.066089},{"c":319.005,"h":319.24,"l":318.49,"n":377,"o":319,"t":"2026-10-21T15:15:00Z","v":8587,"vw":319.024756},{"c":317.76,"h":319.06,"l":317.76,"n":414,"o":319.06,"t":"2026-10-21T15:30:00Z","v":8557,"vw":318.384286},{"c":317.935,"h":318.235,"l":317.84,"n":283,"o":317.96,"t":"2026-10-21T15:45:00Z","v":5144,"vw":318.005954},{"c":317.84,"h":318.115,"l":317.69,"n":220,"o":317.77,"t":"2026-10-21T16:00:00Z","v":2754,"vw":317.987156},{"c":317.65,"h":318.07,"l":317.54,"n":437,"o":317.71,"t":"2026-10-21T16:15:00Z","v":5563,"vw":317.792905},{"c":317.275,"h":317.72,"l":316.97,"n":504,"o":317.72,"t":"2026-10-21T16:30:00Z","v":8940,"vw":317.440451},{"c":317.57,"h":317.57,"l":317.1,"n":334,"o":317.28,"t":"2026-10-21T16:45:00Z","v":3835,"vw":317.358824},{"c":317.09,"h":317.69,"l":317.09,"n":265,"o":317.665,"t":"2026-10-21T17:00:00Z","v":4023,"vw":317.43158},{"c":316.95,"h":317.13,"l":316.76,"n":235,"o":316.955,"t":"2026-10-21T17:15:00Z","v":3339,"vw":317.00547},{"c":316.72,"h":317.5,"l":316.2,"n":601,"o":317.095,"t":"2026-10-21T17:30:00Z","v":18319,"vw":316.924373},{"c":316.69,"h":317.34,"l":316.64,"n":437,"o":316.815,"t":"2026-10-21T17:45:00Z","v":8641,"vw":316.964874},{"c":316.84,"h":316.96,"l":316.25,"n":452,"o":316.67,"t":"2026-10-21T18:00:00Z","v":8078,"vw":316.658454},{"c":317.085,"h":317.185,"l":316.49,"n":417,"o":316.69,"t":"2026-10-21T18:15:00Z","v":7001,"vw":316.747413},{"c":317.85,"h":317.855,"l":316.865,"n":417,"o":317.08,"t":"2026-10-21T18:30:00Z","v":6247,"vw":317.430015},{"c":317.37,"h":317.78,"l":317.27,"n":337,"o":317.78,"t":"2026-10-21T18:45:00Z","v":5821,"vw":317.508333},{"c":317.015,"h":317.37,"l":316.71,"n":500,"o":317.37,"t":"2026-10-21T19:00:00Z","v":8567,"vw":317.064358},{"c":317.63,"h":317.775,"l":317.02,"n":641,"o":317.02,"t":"2026-10-21T19:15:00Z","v":9372,"vw":317.499742},{"c":317.25,"h":317.89,"l":317.145,"n":906,"o":317.69,"t":"2026-10-21T19:30:00Z","v":14232,"vw":317.440248},{"c":317.62,"h":318.11,"l":317.0608,"n":2192,"o":317.23,"t":"2026-10-21T19:45:00Z","v":44159,"vw":317.663757},{"c":317.19,"h":317.62,"l":317.19,"n":46,"o":317.62,"t":"2026-10-21T20:00:00Z","v":74223,"vw":317.618999},{"c":316.14,"h":316.21,"l":316.14,"n":46,"o":316.21,"t":"2026-10-22T09:15:00Z","v":1758,"vw":316.175022},{"c":317.59,"h":317.59,"l":317.59,"n":6,"o":317.59,"t":"2026-10-22T09:45:00Z","v":54,"vw":317.59},{"c":318.5,"h":318.6,"l":318.01,"n":24,"o":318.01,"t":"2026-10-22T11:00:00Z","v":420,"vw":318.396856},{"c":319.55,"h":323.01,"l":318.99,"n":20,"o":323.01,"t":"2026-10-22T11:15:00Z","v":516,"vw":320.389592},{"c":319.7,"h":319.7,"l":319,"n":53,"o":319.7,"t":"2026-10-22T11:30:00Z","v":1090,"vw":319.379507},{"c":320.05,"h":320.15,"l":319.05,"n":55,"o":319.85,"t":"2026-10-22T11:45:00Z","v":1319,"vw":319.791746},{"c":319.79,"h":320,"l":319.79,"n":22,"o":320,"t":"2026-10-22T12:00:00Z","v":579,"vw":319.958363},{"c":319.7,"h":319.99,"l":319.05,"n":39,"o":319.92,"t":"2026-10-22T12:15:00Z","v":1026,"vw":319.593072},{"c":319.9,"h":319.9,"l":319.9,"n":5,"o":319.9,"t":"2026-10-22T12:45:00Z","v":75,"vw":319.9},{"c":322.6,"h":323.315,"l":319.81,"n":247,"o":320.39,"t":"2026-10-22T13:30:00Z","v":8411,"vw":321.194072},{"c":325.24,"h":325.25,"l":322.78,"n":596,"o":322.78,"t":"2026-10-22T13:45:00Z","v":9036,"vw":324.587213},{"c":326.32,"h":326.32,"l":324.1575,"n":621,"o":324.5825,"t":"2026-10-22T14:00:00Z","v":12141,"vw":325.069898},{"c":326.78,"h":327.25,"l":325.78,"n":904,"o":325.91,"t":"2026-10-22T14:15:00Z","v":20677,"vw":326.280644},{"c":324.91,"h":327.19,"l":324.895,"n":665,"o":327.095,"t":"2026-10-22T14:30:00Z","v":10543,"vw":325.775759},{"c":326.6,"h":326.805,"l":325.275,"n":818,"o":325.39,"t":"2026-10-22T14:45:00Z","v":18275,"vw":326.081057},{"c":327.38,"h":327.38,"l":325.5,"n":651,"o":326.635,"t":"2026-10-22T15:00:00Z","v":21426,"vw":326.30781},{"c":327.51,"h":327.7,"l":327.01,"n":469,"o":327.245,"t":"2026-10-22T15:15:00Z","v":8328,"vw":327.314626},{"c":327.645,"h":328.02,"l":327.35,"n":397,"o":327.565,"t":"2026-10-22T15:30:00Z","v":5636,"vw":327.609179},{"c":328.7,"h":328.74,"l":327.745,"n":526,"o":327.8,"t":"2026-10-22T15:45:00Z","v":6944,"vw":328.303965},{"c":327.52,"h":328.89,"l":327.24,"n":525,"o":328.475,"t":"2026-10-22T16:00:00Z","v":16019,"vw":328.005628},{"c":327.995,"h":328.17,"l":327.53,"n":397,"o":327.53,"t":"2026-10-22T16:15:00Z","v":6746,"vw":327.870282},{"c":327.07,"h":328.14,"l":327.07,"n":271,"o":328.025,"t":"2026-10-22T16:30:00Z","v":3298,"vw":327.749696},{"c":327.71,"h":327.76,"l":326.93,"n":416,"o":327.24,"t":"2026-10-22T16:45:00Z","v":5486,"vw":327.404396},{"c":327.63,"h":328.06,"l":327.335,"n":435,"o":327.705,"t":"2026-10-22T17:00:00Z","v":6470,"vw":327.712502},{"c":327.93,"h":328.01,"l":327.4101,"n":492,"o":327.545,"t":"2026-10-22T17:15:00Z","v":5865,"vw":327.700879},{"c":328.315,"h":328.33,"l":327.76,"n":479,"o":327.92,"t":"2026-10-22T17:30:00Z","v":6746,"vw":328.101467},{"c":328.88,"h":328.96,"l":328.485,"n":525,"o":328.5,"t":"2026-10-22T17:45:00Z","v":5791,"vw":328.775371},{"c":329.03,"h":329.03,"l":328.6,"n":533,"o":328.96,"t":"2026-10-22T18:00:00Z","v":6319,"vw":328.850595},{"c":328.95,"h":329.2,"l":328.5225,"n":446,"o":329.03,"t":"2026-10-22T18:15:00Z","v":4932,"vw":328.833025},{"c":327.7,"h":328.95,"l":327.215,"n":444,"o":328.95,"t":"2026-10-22T18:30:00Z","v":7757,"vw":328.112487},{"c":328.96,"h":329.28,"l":327.595,"n":809,"o":327.595,"t":"2026-10-22T18:45:00Z","v":17825,"vw":328.281386},{"c":329.055,"h":329.99,"l":328.745,"n":847,"o":328.97,"t":"2026-10-22T19:00:00Z","v":15625,"vw":329.295968},{"c":329.355,"h":329.7,"l":329.03,"n":1059,"o":329.05,"t":"2026-10-22T19:15:00Z","v":23175,"vw":329.303379},{"c":330.525,"h":330.62,"l":329.22,"n":1198,"o":329.355,"t":"2026-10-22T19:30:00Z","v":21455,"vw":329.835523},{"c":332.18,"h":332.59,"l":330.37,"n":3896,"o":330.62,"t":"2026-10-22T19:45:00Z","v":87988,"vw":331.787577},{"c":330.0101,"h":332.18,"l":330.0101,"n":64,"o":332.18,"t":"2026-10-22T20:00:00Z","v":146762,"vw":332.007774}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.5255366548078175,"strike":379.3991375339337,"iv":0.36238848713049865,"gamma":0.005226077627745179,"theta":-0.10593094687428586,"vega":0.16268708872544801,"rho":0.02335742730447415,"breakevenPct":15.428186649057556},{"delta":0.15,"premium":2.326634472511144,"strike":366.84992570579493,"iv":0.33318796433878156,"gamma":0.007493016344725111,"theta":-0.1284772659732541,"vega":0.21499895988112927,"rho":0.035196816366739034,"breakevenPct":11.868261055739225},{"delta":0.2,"premium":3.284126106194691,"strike":359.5685840707965,"iv":0.32965840707964605,"gamma":0.009099225663716813,"theta":-0.1544495575221239,"vega":0.25995398230088496,"rho":0.04707871070498605,"breakevenPct":9.952001522677977},{"delta":0.25,"premium":4.362665929203541,"strike":354.03761061946904,"iv":0.32656106194690265,"gamma":0.010371349557522124,"theta":-0.17303362831858407,"vega":0.29269734513274337,"rho":0.058964418846191566,"breakevenPct":8.602820504182304},{"delta":0.3,"premium":5.537801831806828,"strike":348.8759367194005,"iv":0.3254128226477935,"gamma":0.01143488759367194,"theta":-0.19051174021648626,"vega":0.32157960033305577,"rho":0.07083125691676131,"breakevenPct":7.394815659038097},{"delta":0.35,"premium":6.974104912572855,"strike":344.7127393838468,"iv":0.3295343880099917,"gamma":0.011934471273938384,"theta":-0.20499966694421315,"vega":0.3400225645295587,"rho":0.08264707590746394,"breakevenPct":6.568509356658971},{"delta":0.4,"premium":8.410407993338884,"strike":340.54954204829306,"iv":0.33365595337218984,"gamma":0.01243405495420483,"theta":-0.21948759367194007,"vega":0.35846552872606163,"rho":0.09446289489816659,"breakevenPct":5.742203054279845},{"delta":0.45,"premium":10.3077106518283,"strike":336.550079491256,"iv":0.34023736089030204,"gamma":0.01239650238473768,"theta":-0.22840333863275042,"vega":0.36400492845786964,"rho":0.10607587247417186,"breakevenPct":5.105204399224222},{"delta":0.5,"premium":12.275119236883944,"strike":332.57551669316376,"iv":0.34719284578696347,"gamma":0.012277265500794913,"theta":-0.23647170111287757,"vega":0.3675820349761526,"rho":0.11765800319909411,"breakevenPct":4.496994464729317},{"delta":0.55,"premium":14.493679163034006,"strike":328.46556233653007,"iv":0.35447733217088057,"gamma":0.011985178727114212,"theta":-0.2416232781168265,"vega":0.36617131647776807,"rho":0.12908402739649766,"breakevenPct":3.9238621786315218},{"delta":0.6,"premium":17.17458587619878,"strike":324.1063644289451,"iv":0.36236748038360944,"gamma":0.011374891020052312,"theta":-0.24140531822144726,"vega":0.3555784655623365,"rho":0.14022267366824173,"breakevenPct":3.415304654355679},{"delta":0.65,"premium":19.944075304540423,"strike":319.67884828349946,"iv":0.37085658914728686,"gamma":0.010732558139534883,"theta":-0.24096234772978958,"vega":0.3442415282392027,"rho":0.15129941059380694,"breakevenPct":2.91288769284329},{"delta":0.7,"premium":24.15227021040974,"strike":314.1417497231451,"iv":0.3890736434108527,"gamma":0.009569767441860466,"theta":-0.23686489479512737,"vega":0.3208196013289037,"rho":0.1613706543452257,"breakevenPct":2.510201940351158},{"delta":0.75,"premium":28.782352941176466,"strike":308.1922525107604,"iv":0.40823170731707314,"gamma":0.008356527977044477,"theta":-0.23041951219512197,"vega":0.294532424677188,"rho":0.17112095486768694,"breakevenPct":2.1103916067832045},{"delta":0.8,"premium":34.66470588235294,"strike":301.0186513629842,"iv":0.4301829268292683,"gamma":0.006993543758967001,"theta":-0.2170048780487805,"vega":0.2597404591104735,"rho":0.17991861437721066,"breakevenPct":1.7191162468473349},{"delta":0.85,"premium":44.41301369863014,"strike":290.2054794520548,"iv":0.48197876712328763,"gamma":0.005232876712328767,"theta":-0.2055013698630137,"vega":0.21679726027397261,"rho":0.1857602691345563,"breakevenPct":1.3964400334065323},{"delta":0.9,"premium":66.25570469798662,"strike":267.58389261744964,"iv":0.6322744966442955,"gamma":0.002955033557046978,"theta":-0.20229261744966442,"vega":0.16312684563758384,"rho":0.18211471055218434,"breakevenPct":1.1604182161201113}],"put":[{"delta":0.1,"premium":1.9524913239733521,"strike":285.8748553995559,"iv":0.42397314078040704,"gamma":0.004487002383570325,"theta":-0.11432702269417441,"vega":0.16234277274365919,"rho":-0.02883201411742725,"breakevenPct":13.965553152590635},{"delta":0.15,"premium":2.7214285714285715,"strike":299.4805194805195,"iv":0.3600285714285714,"gamma":0.006996103896103896,"theta":-0.1288,"vega":0.21672207792207793,"rho":-0.04306931954840259,"breakevenPct":10.075754981713926},{"delta":0.2,"premium":3.862960760998811,"strike":305.7074910820452,"iv":0.3518637336504162,"gamma":0.008469797859690844,"theta":-0.14843424494649227,"vega":0.25749678953626637,"rho":-0.057443896109187306,"breakevenPct":8.534759899455695},{"delta":0.25,"premium":5.011814556331006,"strike":311.3858424725822,"iv":0.3437226321036889,"gamma":0.009888035892323031,"theta":-0.1644382851445663,"vega":0.29393110667996014,"rho":-0.071816182357526,"breakevenPct":7.162226878434558},{"delta":0.3,"premium":6.13344965104686,"strike":316.37088733798606,"iv":0.32941555333998007,"gamma":0.011283848454636092,"theta":-0.1699716849451645,"vega":0.3203019940179462,"rho":-0.08618217838080351,"breakevenPct":5.991532475236615},{"delta":0.35,"premium":7.331501137225171,"strike":321.0310841546626,"iv":0.31717498104624714,"gamma":0.0124959059893859,"theta":-0.17404124336618648,"vega":0.3426344958301744,"rho":-0.10055714808611402,"breakevenPct":4.94242963550587},{"delta":0.4,"premium":8.734078847611828,"strike":324.82183472327523,"iv":0.3104653525398029,"gamma":0.013216148597422291,"theta":-0.174192873388931,"vega":0.3541583775587567,"rho":-0.11495613558745402,"breakevenPct":4.218763039172626},{"delta":0.45,"premium":10.136656557998485,"strike":328.6125852918878,"iv":0.3037557240333586,"gamma":0.013936391205458682,"theta":-0.1743445034116755,"vega":0.3656822592873389,"rho":-0.129355123088794,"breakevenPct":3.4950964428393823},{"delta":0.5,"premium":11.782920962199313,"strike":332.1786941580756,"iv":0.29824982817869417,"gamma":0.014221786941580756,"theta":-0.1696940206185567,"vega":0.36684982817869416,"rho":-0.14383491740656137,"breakevenPct":2.913343198927463},{"delta":0.55,"premium":13.569862542955327,"strike":335.6151202749141,"iv":0.2934388316151203,"gamma":0.014256151202749142,"theta":-0.16227134020618555,"vega":0.3620388316151203,"rho":-0.1583613604543168,"breakevenPct":2.413514697895992},{"delta":0.6,"premium":15.356804123711338,"strike":339.0515463917526,"iv":0.2886278350515464,"gamma":0.014290515463917526,"theta":-0.15484865979381443,"vega":0.35722783505154637,"rho":-0.17288780350207225,"breakevenPct":1.9136861968645218},{"delta":0.65,"premium":17.428201634877382,"strike":342.4659400544959,"iv":0.28180095367847413,"gamma":0.013880790190735695,"theta":-0.14042098092643052,"vega":0.3393535422343324,"rho":-0.18750665473889186,"breakevenPct":1.506730121405833},{"delta":0.7,"premium":19.60803814713896,"strike":345.87193460490465,"iv":0.2742055858310627,"gamma":0.013301771117166215,"theta":-0.12332288828337877,"vega":0.31649931880108995,"rho":-0.20216073340690163,"breakevenPct":1.1351784512759964},{"delta":0.75,"premium":21.787874659400543,"strike":349.27792915531336,"iv":0.26661021798365125,"gamma":0.01272275204359673,"theta":-0.106224795640327,"vega":0.29364509536784744,"rho":-0.21681481207491143,"breakevenPct":0.7636267811461586},{"delta":0.8,"premium":25.135533453887888,"strike":353.5623869801085,"iv":0.26136636528028934,"gamma":0.011281916817359855,"theta":-0.08450307414104882,"vega":0.2555985533453888,"rho":-0.23214143378220733,"breakevenPct":0.4797569752499744},{"delta":0.85,"premium":28.79737793851718,"strike":358.0831826401447,"iv":0.2567551537070525,"gamma":0.009609222423146473,"theta":-0.0615374321880651,"vega":0.21346473779385172,"rho":-0.24764899346453956,"breakevenPct":0.21947670643188033},{"delta":0.9,"premium":33.49117647058824,"strike":363.5294117647059,"iv":0.2465764705882353,"gamma":0.007382352941176468,"theta":-0.033023529411764674,"vega":0.15892941176470582,"rho":-0.2638165445491715,"breakevenPct":0.14973695011866334}]},"raw":{"call":[{"delta":0.1,"premium":1.5255366548078175,"strike":379.3991375339337,"iv":0.36238848713049865,"gamma":0.005226077627745179,"theta":-0.10593094687428586,"vega":0.16268708872544801,"rho":0.02335742730447415,"breakevenPct":15.428186649057556},{"delta":0.15,"premium":2.326634472511144,"strike":366.84992570579493,"iv":0.33318796433878156,"gamma":0.007493016344725111,"theta":-0.1284772659732541,"vega":0.21499895988112927,"rho":0.035196816366739034,"breakevenPct":11.868261055739225},{"delta":0.2,"premium":3.284126106194691,"strike":359.5685840707965,"iv":0.32965840707964605,"gamma":0.009099225663716813,"theta":-0.1544495575221239,"vega":0.25995398230088496,"rho":0.04707871070498605,"breakevenPct":9.952001522677977},{"delta":0.25,"premium":4.362665929203541,"strike":354.03761061946904,"iv":0.32656106194690265,"gamma":0.010371349557522124,"theta":-0.17303362831858407,"vega":0.29269734513274337,"rho":0.058964418846191566,"breakevenPct":8.602820504182304},{"delta":0.3,"premium":5.537801831806828,"strike":348.8759367194005,"iv":0.3254128226477935,"gamma":0.01143488759367194,"theta":-0.19051174021648626,"vega":0.32157960033305577,"rho":0.07083125691676131,"breakevenPct":7.394815659038097},{"delta":0.35,"premium":6.974104912572855,"strike":344.7127393838468,"iv":0.3295343880099917,"gamma":0.011934471273938384,"theta":-0.20499966694421315,"vega":0.3400225645295587,"rho":0.08264707590746394,"breakevenPct":6.568509356658971},{"delta":0.4,"premium":8.410407993338884,"strike":340.54954204829306,"iv":0.33365595337218984,"gamma":0.01243405495420483,"theta":-0.21948759367194007,"vega":0.35846552872606163,"rho":0.09446289489816659,"breakevenPct":5.742203054279845},{"delta":0.45,"premium":10.3077106518283,"strike":336.550079491256,"iv":0.34023736089030204,"gamma":0.01239650238473768,"theta":-0.22840333863275042,"vega":0.36400492845786964,"rho":0.10607587247417186,"breakevenPct":5.105204399224222},{"delta":0.5,"premium":12.275119236883944,"strike":332.57551669316376,"iv":0.34719284578696347,"gamma":0.012277265500794913,"theta":-0.23647170111287757,"vega":0.3675820349761526,"rho":0.11765800319909411,"breakevenPct":4.496994464729317},{"delta":0.55,"premium":14.493679163034006,"strike":328.46556233653007,"iv":0.35447733217088057,"gamma":0.011985178727114212,"theta":-0.2416232781168265,"vega":0.36617131647776807,"rho":0.12908402739649766,"breakevenPct":3.9238621786315218},{"delta":0.6,"premium":17.17458587619878,"strike":324.1063644289451,"iv":0.36236748038360944,"gamma":0.011374891020052312,"theta":-0.24140531822144726,"vega":0.3555784655623365,"rho":0.14022267366824173,"breakevenPct":3.415304654355679},{"delta":0.65,"premium":19.944075304540423,"strike":319.67884828349946,"iv":0.37085658914728686,"gamma":0.010732558139534883,"theta":-0.24096234772978958,"vega":0.3442415282392027,"rho":0.15129941059380694,"breakevenPct":2.91288769284329},{"delta":0.7,"premium":24.15227021040974,"strike":314.1417497231451,"iv":0.3890736434108527,"gamma":0.009569767441860466,"theta":-0.23686489479512737,"vega":0.3208196013289037,"rho":0.1613706543452257,"breakevenPct":2.510201940351158},{"delta":0.75,"premium":28.782352941176466,"strike":308.1922525107604,"iv":0.40823170731707314,"gamma":0.008356527977044477,"theta":-0.23041951219512197,"vega":0.294532424677188,"rho":0.17112095486768694,"breakevenPct":2.1103916067832045},{"delta":0.8,"premium":34.66470588235294,"strike":301.0186513629842,"iv":0.4301829268292683,"gamma":0.006993543758967001,"theta":-0.2170048780487805,"vega":0.2597404591104735,"rho":0.17991861437721066,"breakevenPct":1.7191162468473349},{"delta":0.85,"premium":44.41301369863014,"strike":290.2054794520548,"iv":0.48197876712328763,"gamma":0.005232876712328767,"theta":-0.2055013698630137,"vega":0.21679726027397261,"rho":0.1857602691345563,"breakevenPct":1.3964400334065323},{"delta":0.9,"premium":66.25570469798662,"strike":267.58389261744964,"iv":0.6322744966442955,"gamma":0.002955033557046978,"theta":-0.20229261744966442,"vega":0.16312684563758384,"rho":0.18211471055218434,"breakevenPct":1.1604182161201113}],"put":[{"delta":0.1,"premium":1.9524913239733521,"strike":285.8748553995559,"iv":0.42397314078040704,"gamma":0.004487002383570325,"theta":-0.11432702269417441,"vega":0.16234277274365919,"rho":-0.02883201411742725,"breakevenPct":13.965553152590635},{"delta":0.15,"premium":2.7214285714285715,"strike":299.4805194805195,"iv":0.3600285714285714,"gamma":0.006996103896103896,"theta":-0.1288,"vega":0.21672207792207793,"rho":-0.04306931954840259,"breakevenPct":10.075754981713926},{"delta":0.2,"premium":3.862960760998811,"strike":305.7074910820452,"iv":0.3518637336504162,"gamma":0.008469797859690844,"theta":-0.14843424494649227,"vega":0.25749678953626637,"rho":-0.057443896109187306,"breakevenPct":8.534759899455695},{"delta":0.25,"premium":5.011814556331006,"strike":311.3858424725822,"iv":0.3437226321036889,"gamma":0.009888035892323031,"theta":-0.1644382851445663,"vega":0.29393110667996014,"rho":-0.071816182357526,"breakevenPct":7.162226878434558},{"delta":0.3,"premium":6.13344965104686,"strike":316.37088733798606,"iv":0.32941555333998007,"gamma":0.011283848454636092,"theta":-0.1699716849451645,"vega":0.3203019940179462,"rho":-0.08618217838080351,"breakevenPct":5.991532475236615},{"delta":0.35,"premium":7.331501137225171,"strike":321.0310841546626,"iv":0.31717498104624714,"gamma":0.0124959059893859,"theta":-0.17404124336618648,"vega":0.3426344958301744,"rho":-0.10055714808611402,"breakevenPct":4.94242963550587},{"delta":0.4,"premium":8.734078847611828,"strike":324.82183472327523,"iv":0.3104653525398029,"gamma":0.013216148597422291,"theta":-0.174192873388931,"vega":0.3541583775587567,"rho":-0.11495613558745402,"breakevenPct":4.218763039172626},{"delta":0.45,"premium":10.136656557998485,"strike":328.6125852918878,"iv":0.3037557240333586,"gamma":0.013936391205458682,"theta":-0.1743445034116755,"vega":0.3656822592873389,"rho":-0.129355123088794,"breakevenPct":3.4950964428393823},{"delta":0.5,"premium":11.782920962199313,"strike":332.1786941580756,"iv":0.29824982817869417,"gamma":0.014221786941580756,"theta":-0.1696940206185567,"vega":0.36684982817869416,"rho":-0.14383491740656137,"breakevenPct":2.913343198927463},{"delta":0.55,"premium":13.569862542955327,"strike":335.6151202749141,"iv":0.2934388316151203,"gamma":0.014256151202749142,"theta":-0.16227134020618555,"vega":0.3620388316151203,"rho":-0.1583613604543168,"breakevenPct":2.413514697895992},{"delta":0.6,"premium":15.356804123711338,"strike":339.0515463917526,"iv":0.2886278350515464,"gamma":0.014290515463917526,"theta":-0.15484865979381443,"vega":0.35722783505154637,"rho":-0.17288780350207225,"breakevenPct":1.9136861968645218},{"delta":0.65,"premium":17.428201634877382,"strike":342.4659400544959,"iv":0.28180095367847413,"gamma":0.013880790190735695,"theta":-0.14042098092643052,"vega":0.3393535422343324,"rho":-0.18750665473889186,"breakevenPct":1.506730121405833},{"delta":0.7,"premium":19.60803814713896,"strike":345.87193460490465,"iv":0.2742055858310627,"gamma":0.013301771117166215,"theta":-0.12332288828337877,"vega":0.31649931880108995,"rho":-0.20216073340690163,"breakevenPct":1.1351784512759964},{"delta":0.75,"premium":21.787874659400543,"strike":349.27792915531336,"iv":0.26661021798365125,"gamma":0.01272275204359673,"theta":-0.106224795640327,"vega":0.29364509536784744,"rho":-0.21681481207491143,"breakevenPct":0.7636267811461586},{"delta":0.8,"premium":25.135533453887888,"strike":353.5623869801085,"iv":0.26136636528028934,"gamma":0.011281916817359855,"theta":-0.08450307414104882,"vega":0.2555985533453888,"rho":-0.23214143378220733,"breakevenPct":0.4797569752499744},{"delta":0.85,"premium":28.79737793851718,"strike":358.0831826401447,"iv":0.2567551537070525,"gamma":0.009609222423146473,"theta":-0.0615374321880651,"vega":0.21346473779385172,"rho":-0.24764899346453956,"breakevenPct":0.21947670643188033},{"delta":0.9,"premium":33.49117647058824,"strike":363.5294117647059,"iv":0.2465764705882353,"gamma":0.007382352941176468,"theta":-0.033023529411764674,"vega":0.15892941176470582,"rho":-0.2638165445491715,"breakevenPct":0.14973695011866334}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}