{"symbol":"AYI","url":"https://intraalpha.com/companies/AYI","capturedAt":"2026-10-23T17:34:18.417Z","state":"ready","quote":{"symbol":"AYI","last_price":317.38,"prev_close":317.23,"regular_close":317.38,"change":0.15,"change_pct":0.0473,"regular_change":0.15,"regular_change_pct":0.0473,"extended_change":0,"extended_change_pct":0,"bid":317.2,"ask":317.8,"bid_size":40,"ask_size":40,"volume":76284,"vwap":315.30917,"open":313.2,"high":318.31,"low":310.045,"close":317.38,"trade_count":4890,"last_trade_at":"2026-10-23T17:33:09.420450186Z","last_quote_at":"2026-10-23T17:34:16.447046225Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:34:04.235590583-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AYI","fetched_at":"2026-10-23T17:34:17.957653+00:00","name":"Acuity Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"Acuity Brands, Inc. provides lighting and building management solutions and services for commercial, institutional, industrial, infrastructure, and residential applications in North America and internationally. The company is headquartered in Atlanta, Georgia.","fiscal_year_end":"August","latest_quarter":"2026-08-31","market_cap":9496454000,"ebitda":842500000,"pe_ratio":18.61,"peg_ratio":1.21,"book_value":99.28,"dividend_per_share":0.77,"dividend_yield":0.0024,"eps":17.05,"revenue_ttm":4641800000,"gross_profit_ttm":2299400000,"profit_margin":0.115,"operating_margin_ttm":0.161,"return_on_assets_ttm":0.0891,"return_on_equity_ttm":0.186,"quarterly_earnings_growth":0.558,"quarterly_revenue_growth":0.029,"analyst_target_price":370.17,"analyst_number":2,"beta":1.299,"fifty_two_week_high":379.18,"fifty_two_week_low":256.54,"fifty_day_ma":318.76,"two_hundred_day_ma":309.78,"shares_outstanding":29935500,"forward_pe":14.1,"price_to_sales":2.046,"price_to_book":3.213,"ev_to_revenue":2.074,"ev_to_ebitda":11.95},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:34:17.957653+00:00"},"optionObservedAt":"2026-10-23T17:19:56.620Z","bars":[{"c":301.995,"h":302.34,"l":299.19,"n":33,"o":302.34,"t":"2026-10-16T13:30:00Z","v":1194,"vw":302.161066},{"c":301.99,"h":301.99,"l":301.99,"n":13,"o":301.99,"t":"2026-10-16T13:35:00Z","v":346,"vw":301.99},{"c":304.6,"h":304.66,"l":303.32,"n":105,"o":303.32,"t":"2026-10-16T13:40:00Z","v":1885,"vw":303.562868},{"c":304.7,"h":306.26,"l":304.7,"n":71,"o":306.13,"t":"2026-10-16T13:45:00Z","v":667,"vw":305.572143},{"c":304.59,"h":305.78,"l":304.53,"n":80,"o":305.76,"t":"2026-10-16T13:50:00Z","v":1143,"vw":305.236201},{"c":304.43,"h":305.085,"l":304.21,"n":51,"o":305.085,"t":"2026-10-16T13:55:00Z","v":987,"vw":304.430196},{"c":304.21,"h":304.86,"l":304.21,"n":112,"o":304.86,"t":"2026-10-16T14:00:00Z","v":1540,"vw":304.766899},{"c":304.53,"h":304.93,"l":304.53,"n":66,"o":304.53,"t":"2026-10-16T14:05:00Z","v":969,"vw":304.80256},{"c":304.83,"h":305.3799,"l":304.42,"n":162,"o":304.88,"t":"2026-10-16T14:10:00Z","v":3268,"vw":304.956842},{"c":304.25,"h":304.84,"l":304.085,"n":90,"o":304.84,"t":"2026-10-16T14:15:00Z","v":751,"vw":304.453261},{"c":305.29,"h":305.8,"l":304.93,"n":85,"o":304.98,"t":"2026-10-16T14:20:00Z","v":1117,"vw":305.403452},{"c":305.02,"h":305.29,"l":305.015,"n":36,"o":305.29,"t":"2026-10-16T14:25:00Z","v":535,"vw":305.165804},{"c":304.8,"h":306.3975,"l":304.24,"n":290,"o":305.9,"t":"2026-10-16T14:30:00Z","v":11022,"vw":305.225008},{"c":305.04,"h":305.6,"l":304.96,"n":206,"o":304.96,"t":"2026-10-16T14:35:00Z","v":5765,"vw":305.078243},{"c":304.7275,"h":304.9075,"l":304.22,"n":61,"o":304.9075,"t":"2026-10-16T14:40:00Z","v":1015,"vw":304.705337},{"c":304.95,"h":304.95,"l":304.28,"n":71,"o":304.59,"t":"2026-10-16T14:45:00Z","v":1537,"vw":304.607693},{"c":303.92,"h":305.125,"l":303.92,"n":114,"o":304.98,"t":"2026-10-16T14:50:00Z","v":1380,"vw":304.443903},{"c":304.43,"h":304.615,"l":304.42,"n":95,"o":304.61,"t":"2026-10-16T14:55:00Z","v":986,"vw":304.532222},{"c":304.53,"h":304.53,"l":304.22,"n":127,"o":304.44,"t":"2026-10-16T15:00:00Z","v":1318,"vw":304.421172},{"c":303.5,"h":304.21,"l":303.5,"n":125,"o":304.21,"t":"2026-10-16T15:05:00Z","v":1442,"vw":303.944215},{"c":303.28,"h":303.64,"l":302.92,"n":102,"o":303.25,"t":"2026-10-16T15:10:00Z","v":3796,"vw":303.561577},{"c":304.03,"h":304.25,"l":303.49,"n":258,"o":303.62,"t":"2026-10-16T15:15:00Z","v":5703,"vw":304.054498},{"c":303.66,"h":303.7,"l":303.66,"n":83,"o":303.7,"t":"2026-10-16T15:20:00Z","v":751,"vw":303.691667},{"c":303.55,"h":303.685,"l":303.25,"n":70,"o":303.25,"t":"2026-10-16T15:25:00Z","v":1001,"vw":303.539817},{"c":303.2157,"h":303.815,"l":303.2157,"n":163,"o":303.35,"t":"2026-10-16T15:30:00Z","v":2380,"vw":303.545795},{"c":303.13,"h":303.13,"l":303.06,"n":26,"o":303.06,"t":"2026-10-16T15:35:00Z","v":643,"vw":303.072957},{"c":302.38,"h":303.08,"l":302.34,"n":135,"o":303.08,"t":"2026-10-16T15:40:00Z","v":1952,"vw":302.547782},{"c":302.49,"h":302.78,"l":302.26,"n":146,"o":302.41,"t":"2026-10-16T15:45:00Z","v":1791,"vw":302.507788},{"c":301.9686,"h":302.305,"l":301.9686,"n":47,"o":302.305,"t":"2026-10-16T15:50:00Z","v":719,"vw":302.132918},{"c":301.165,"h":301.85,"l":301.16,"n":103,"o":301.85,"t":"2026-10-16T15:55:00Z","v":1200,"vw":301.46329},{"c":302.23,"h":302.49,"l":301.41,"n":154,"o":301.53,"t":"2026-10-16T16:00:00Z","v":2076,"vw":301.89055},{"c":303.34,"h":303.53,"l":302.905,"n":81,"o":302.905,"t":"2026-10-16T16:05:00Z","v":636,"vw":303.266866},{"c":303.01,"h":303.415,"l":303.01,"n":67,"o":303.31,"t":"2026-10-16T16:10:00Z","v":698,"vw":303.285952},{"c":303.02,"h":303.395,"l":302.74,"n":156,"o":303.395,"t":"2026-10-16T16:15:00Z","v":2171,"vw":303.010721},{"c":302.64,"h":303.56,"l":302.64,"n":96,"o":303.43,"t":"2026-10-16T16:20:00Z","v":1507,"vw":303.3763},{"c":303.3829,"h":303.3829,"l":303.3829,"n":17,"o":303.3829,"t":"2026-10-16T16:25:00Z","v":159,"vw":303.3829},{"c":302.25,"h":302.92,"l":302.25,"n":74,"o":302.75,"t":"2026-10-16T16:30:00Z","v":1159,"vw":302.81346},{"c":302.61,"h":302.61,"l":302.59,"n":38,"o":302.59,"t":"2026-10-16T16:35:00Z","v":299,"vw":302.596667},{"c":302.62,"h":302.97,"l":302.61,"n":73,"o":302.61,"t":"2026-10-16T16:40:00Z","v":941,"vw":302.846903},{"c":302.46,"h":302.62,"l":302.39,"n":101,"o":302.62,"t":"2026-10-16T16:45:00Z","v":1658,"vw":302.533879},{"c":301.93,"h":302.45,"l":301.93,"n":40,"o":302.36,"t":"2026-10-16T16:50:00Z","v":392,"vw":302.266288},{"c":302.26,"h":302.57,"l":302.25,"n":65,"o":302.25,"t":"2026-10-16T16:55:00Z","v":880,"vw":302.330226},{"c":301.755,"h":302.07,"l":301.685,"n":125,"o":302.06,"t":"2026-10-16T17:00:00Z","v":1736,"vw":301.847733},{"c":301.46,"h":301.73,"l":301.46,"n":44,"o":301.73,"t":"2026-10-16T17:05:00Z","v":545,"vw":301.578333},{"c":301.57,"h":301.67,"l":301.44,"n":45,"o":301.44,"t":"2026-10-16T17:10:00Z","v":550,"vw":301.551356},{"c":301.3,"h":301.51,"l":301.3,"n":42,"o":301.44,"t":"2026-10-16T17:15:00Z","v":338,"vw":301.418611},{"c":301.33,"h":301.515,"l":300.56,"n":130,"o":301.515,"t":"2026-10-16T17:20:00Z","v":1872,"vw":301.207993},{"c":301.86,"h":301.86,"l":301.31,"n":110,"o":301.31,"t":"2026-10-16T17:25:00Z","v":1354,"vw":301.599847},{"c":301.4501,"h":301.825,"l":301.45,"n":80,"o":301.78,"t":"2026-10-16T17:30:00Z","v":2244,"vw":301.727178},{"c":302.0172,"h":302.2,"l":301.97,"n":84,"o":301.97,"t":"2026-10-16T17:35:00Z","v":1660,"vw":302.083001},{"c":302.42,"h":302.91,"l":302.32,"n":132,"o":302.329,"t":"2026-10-16T17:40:00Z","v":2296,"vw":302.553018},{"c":302.1,"h":302.42,"l":302.05,"n":91,"o":302.42,"t":"2026-10-16T17:45:00Z","v":1364,"vw":302.178093},{"c":301.42,"h":301.89,"l":301.42,"n":97,"o":301.89,"t":"2026-10-16T17:50:00Z","v":1123,"vw":301.722685},{"c":301.01,"h":301.59,"l":301.01,"n":62,"o":301.42,"t":"2026-10-16T17:55:00Z","v":1221,"vw":301.405522},{"c":300.39,"h":301.32,"l":300.16,"n":168,"o":301.32,"t":"2026-10-16T18:00:00Z","v":3406,"vw":300.865365},{"c":300.51,"h":300.76,"l":300.245,"n":86,"o":300.31,"t":"2026-10-16T18:05:00Z","v":998,"vw":300.47619},{"c":300.5,"h":300.515,"l":300.5,"n":98,"o":300.51,"t":"2026-10-16T18:10:00Z","v":828,"vw":300.503636},{"c":300.12,"h":300.64,"l":300.06,"n":109,"o":300.505,"t":"2026-10-16T18:15:00Z","v":1445,"vw":300.299764},{"c":300.35,"h":300.36,"l":299.99,"n":170,"o":300.01,"t":"2026-10-16T18:20:00Z","v":2162,"vw":300.135351},{"c":300.07,"h":300.6399,"l":300.07,"n":71,"o":300.355,"t":"2026-10-16T18:25:00Z","v":1432,"vw":300.411607},{"c":300.12,"h":300.39,"l":300.08,"n":155,"o":300.355,"t":"2026-10-16T18:30:00Z","v":2227,"vw":300.283715},{"c":300.92,"h":300.92,"l":300.28,"n":163,"o":300.375,"t":"2026-10-16T18:35:00Z","v":1822,"vw":300.54616},{"c":300.865,"h":301.115,"l":300.61,"n":109,"o":300.885,"t":"2026-10-16T18:40:00Z","v":1604,"vw":300.868648},{"c":300.7,"h":301.07,"l":300.65,"n":147,"o":301.07,"t":"2026-10-16T18:45:00Z","v":1962,"vw":300.888491},{"c":300.37,"h":300.675,"l":300.26,"n":144,"o":300.65,"t":"2026-10-16T18:50:00Z","v":2631,"vw":300.48414},{"c":300.64,"h":300.64,"l":300.27,"n":128,"o":300.4,"t":"2026-10-16T18:55:00Z","v":1638,"vw":300.463841},{"c":300.79,"h":300.85,"l":300.72,"n":76,"o":300.72,"t":"2026-10-16T19:00:00Z","v":716,"vw":300.786},{"c":299.93,"h":300.685,"l":299.93,"n":170,"o":300.685,"t":"2026-10-16T19:05:00Z","v":2921,"vw":300.499448},{"c":301.16,"h":301.16,"l":300.22,"n":195,"o":300.22,"t":"2026-10-16T19:10:00Z","v":2072,"vw":300.703748},{"c":300.845,"h":301.16,"l":300.72,"n":172,"o":301.155,"t":"2026-10-16T19:15:00Z","v":3766,"vw":300.88146},{"c":301.24,"h":301.28,"l":300.845,"n":201,"o":300.89,"t":"2026-10-16T19:20:00Z","v":4341,"vw":301.097411},{"c":301.635,"h":301.68,"l":301.19,"n":303,"o":301.39,"t":"2026-10-16T19:25:00Z","v":3610,"vw":301.405022},{"c":301.455,"h":301.945,"l":301.22,"n":267,"o":301.945,"t":"2026-10-16T19:30:00Z","v":8324,"vw":301.633005},{"c":301.33,"h":301.87,"l":301.33,"n":196,"o":301.434,"t":"2026-10-16T19:35:00Z","v":2777,"vw":301.751433},{"c":301.92,"h":301.97,"l":301.21,"n":400,"o":301.97,"t":"2026-10-16T19:40:00Z","v":5963,"vw":301.540497},{"c":302.25,"h":302.25,"l":301.94,"n":190,"o":302.09,"t":"2026-10-16T19:45:00Z","v":3165,"vw":302.138637},{"c":302.715,"h":302.925,"l":302.3,"n":394,"o":302.3,"t":"2026-10-16T19:50:00Z","v":7970,"vw":302.64624},{"c":303.53,"h":303.635,"l":302.56,"n":1501,"o":302.715,"t":"2026-10-16T19:55:00Z","v":36362,"vw":303.135726},{"c":303.25,"h":303.25,"l":303.25,"n":24,"o":303.25,"t":"2026-10-16T20:00:00Z","v":80101,"vw":303.25},{"c":305.665,"h":306.54,"l":305.66,"n":32,"o":306.54,"t":"2026-10-19T13:30:00Z","v":1925,"vw":306.299705},{"c":306.36,"h":307.09,"l":304.89,"n":63,"o":305.29,"t":"2026-10-19T13:35:00Z","v":3572,"vw":305.568031},{"c":305.135,"h":307.09,"l":305.135,"n":75,"o":306.63,"t":"2026-10-19T13:40:00Z","v":1275,"vw":306.689348},{"c":305.81,"h":305.91,"l":305.54,"n":41,"o":305.54,"t":"2026-10-19T13:45:00Z","v":508,"vw":305.788947},{"c":305.49,"h":305.57,"l":304.9,"n":77,"o":305.42,"t":"2026-10-19T13:50:00Z","v":1591,"vw":305.295501},{"c":305.255,"h":306.2,"l":305.09,"n":186,"o":305.96,"t":"2026-10-19T13:55:00Z","v":5224,"vw":305.505445},{"c":303.47,"h":305.285,"l":303.35,"n":182,"o":305.19,"t":"2026-10-19T14:00:00Z","v":4333,"vw":304.508654},{"c":304.555,"h":304.64,"l":303.97,"n":152,"o":303.97,"t":"2026-10-19T14:05:00Z","v":2895,"vw":304.076604},{"c":305.1525,"h":305.1525,"l":304.57,"n":134,"o":304.57,"t":"2026-10-19T14:10:00Z","v":2687,"vw":304.819708},{"c":306.135,"h":306.14,"l":304.76,"n":154,"o":305.15,"t":"2026-10-19T14:15:00Z","v":4713,"vw":305.172141},{"c":305.595,"h":305.84,"l":305.105,"n":168,"o":305.84,"t":"2026-10-19T14:20:00Z","v":5808,"vw":305.263194},{"c":305.42,"h":305.83,"l":305.1,"n":173,"o":305.28,"t":"2026-10-19T14:25:00Z","v":6369,"vw":305.493666},{"c":305.445,"h":305.515,"l":305.05,"n":125,"o":305.415,"t":"2026-10-19T14:30:00Z","v":2275,"vw":305.283213},{"c":304.85,"h":305.33,"l":304.85,"n":171,"o":305.16,"t":"2026-10-19T14:35:00Z","v":3986,"vw":305.113725},{"c":306.355,"h":306.43,"l":305.26,"n":214,"o":305.26,"t":"2026-10-19T14:40:00Z","v":3839,"vw":306.131424},{"c":305.87,"h":306.72,"l":305.83,"n":202,"o":306.58,"t":"2026-10-19T14:45:00Z","v":7382,"vw":306.476268},{"c":306.11,"h":306.13,"l":305.7725,"n":105,"o":306.05,"t":"2026-10-19T14:50:00Z","v":1183,"vw":305.969838},{"c":307.01,"h":307.02,"l":306.11,"n":351,"o":306.11,"t":"2026-10-19T14:55:00Z","v":13330,"vw":306.515091},{"c":307.7,"h":307.7,"l":307.01,"n":61,"o":307.01,"t":"2026-10-19T15:00:00Z","v":1153,"vw":307.509573},{"c":307.28,"h":308.075,"l":307.16,"n":131,"o":307.695,"t":"2026-10-19T15:05:00Z","v":3299,"vw":307.492218},{"c":308.3,"h":308.58,"l":307.42,"n":117,"o":307.57,"t":"2026-10-19T15:10:00Z","v":2713,"vw":307.841529},{"c":309,"h":309.2999,"l":308.59,"n":102,"o":308.59,"t":"2026-10-19T15:15:00Z","v":1712,"vw":308.903906},{"c":309.4,"h":309.4,"l":309,"n":136,"o":309,"t":"2026-10-19T15:20:00Z","v":1358,"vw":309.198967},{"c":309.57,"h":309.63,"l":309.15,"n":47,"o":309.63,"t":"2026-10-19T15:25:00Z","v":918,"vw":309.548647},{"c":309.51,"h":309.73,"l":309.12,"n":202,"o":309.58,"t":"2026-10-19T15:30:00Z","v":3932,"vw":309.301553},{"c":309.72,"h":309.96,"l":309.58,"n":91,"o":309.585,"t":"2026-10-19T15:35:00Z","v":1419,"vw":309.689941},{"c":309.605,"h":309.85,"l":309.49,"n":142,"o":309.55,"t":"2026-10-19T15:40:00Z","v":2164,"vw":309.641453},{"c":309.345,"h":309.615,"l":309.131,"n":92,"o":309.6,"t":"2026-10-19T15:45:00Z","v":1724,"vw":309.34507},{"c":309.16,"h":309.165,"l":309.16,"n":49,"o":309.16,"t":"2026-10-19T15:50:00Z","v":553,"vw":309.161453},{"c":309.155,"h":309.54,"l":308.76,"n":340,"o":309.06,"t":"2026-10-19T15:55:00Z","v":10035,"vw":309.148321},{"c":308.555,"h":308.89,"l":308.22,"n":131,"o":308.87,"t":"2026-10-19T16:00:00Z","v":2107,"vw":308.59177},{"c":308.935,"h":308.99,"l":308.34,"n":80,"o":308.34,"t":"2026-10-19T16:05:00Z","v":1331,"vw":308.709894},{"c":309.17,"h":309.17,"l":308.94,"n":31,"o":308.94,"t":"2026-10-19T16:10:00Z","v":476,"vw":309.010717},{"c":309.2,"h":309.2,"l":309.175,"n":24,"o":309.175,"t":"2026-10-19T16:15:00Z","v":357,"vw":309.195455},{"c":309.4,"h":309.5,"l":309,"n":119,"o":309.18,"t":"2026-10-19T16:20:00Z","v":2246,"vw":309.305804},{"c":309.395,"h":309.52,"l":309.22,"n":76,"o":309.4075,"t":"2026-10-19T16:25:00Z","v":1938,"vw":309.353085},{"c":309.356,"h":309.57,"l":309,"n":156,"o":309.57,"t":"2026-10-19T16:30:00Z","v":3047,"vw":309.242138},{"c":308.99,"h":309.09,"l":308.86,"n":132,"o":308.94,"t":"2026-10-19T16:35:00Z","v":2055,"vw":308.973341},{"c":309.37,"h":309.425,"l":309.19,"n":58,"o":309.19,"t":"2026-10-19T16:40:00Z","v":981,"vw":309.357454},{"c":309.585,"h":309.585,"l":309.455,"n":74,"o":309.56,"t":"2026-10-19T16:45:00Z","v":1119,"vw":309.564847},{"c":309.355,"h":309.595,"l":309.19,"n":91,"o":309.595,"t":"2026-10-19T16:50:00Z","v":1500,"vw":309.354212},{"c":309.2551,"h":309.2551,"l":309.2551,"n":20,"o":309.2551,"t":"2026-10-19T16:55:00Z","v":150,"vw":309.2551},{"c":308.72,"h":309.34,"l":308.72,"n":194,"o":309.34,"t":"2026-10-19T17:00:00Z","v":3648,"vw":309.08373},{"c":308.88,"h":308.95,"l":308.71,"n":67,"o":308.77,"t":"2026-10-19T17:05:00Z","v":904,"vw":308.789565},{"c":308.93,"h":309.051,"l":308.8,"n":50,"o":308.89,"t":"2026-10-19T17:10:00Z","v":616,"vw":308.92613},{"c":308.8,"h":309.14,"l":308.78,"n":147,"o":308.795,"t":"2026-10-19T17:15:00Z","v":2501,"vw":308.915374},{"c":308.875,"h":308.96,"l":308.7,"n":91,"o":308.7,"t":"2026-10-19T17:20:00Z","v":1353,"vw":308.872604},{"c":308.635,"h":309.05,"l":308.635,"n":110,"o":309.02,"t":"2026-10-19T17:25:00Z","v":1890,"vw":308.829676},{"c":308.565,"h":308.63,"l":308.46,"n":81,"o":308.57,"t":"2026-10-19T17:30:00Z","v":833,"vw":308.570619},{"c":308.365,"h":308.565,"l":307.82,"n":255,"o":308.43,"t":"2026-10-19T17:35:00Z","v":4889,"vw":308.138614},{"c":308.58,"h":308.655,"l":308.375,"n":154,"o":308.375,"t":"2026-10-19T17:40:00Z","v":3303,"vw":308.438851},{"c":308.54,"h":308.58,"l":308.32,"n":105,"o":308.34,"t":"2026-10-19T17:45:00Z","v":1531,"vw":308.485352},{"c":308.6,"h":308.6,"l":308.47,"n":30,"o":308.47,"t":"2026-10-19T17:50:00Z","v":265,"vw":308.562857},{"c":308.66,"h":308.925,"l":308.51,"n":148,"o":308.51,"t":"2026-10-19T17:55:00Z","v":2203,"vw":308.711634},{"c":309.145,"h":309.19,"l":308.795,"n":132,"o":308.795,"t":"2026-10-19T18:00:00Z","v":1700,"vw":308.96803},{"c":308.93,"h":309.41,"l":308.79,"n":165,"o":309.41,"t":"2026-10-19T18:05:00Z","v":3277,"vw":309.008472},{"c":309.145,"h":309.145,"l":308.95,"n":63,"o":309.105,"t":"2026-10-19T18:10:00Z","v":744,"vw":309.111216},{"c":309.65,"h":309.66,"l":309.15,"n":179,"o":309.15,"t":"2026-10-19T18:15:00Z","v":1886,"vw":309.433489},{"c":309.34,"h":309.665,"l":309.21,"n":119,"o":309.65,"t":"2026-10-19T18:20:00Z","v":1984,"vw":309.461161},{"c":309.23,"h":309.73,"l":309.23,"n":77,"o":309.73,"t":"2026-10-19T18:25:00Z","v":1162,"vw":309.446526},{"c":308.9725,"h":309.41,"l":308.87,"n":184,"o":309.41,"t":"2026-10-19T18:30:00Z","v":2967,"vw":309.040955},{"c":308.995,"h":308.995,"l":308.64,"n":160,"o":308.78,"t":"2026-10-19T18:35:00Z","v":2348,"vw":308.820103},{"c":309.015,"h":309.015,"l":308.9875,"n":71,"o":308.995,"t":"2026-10-19T18:40:00Z","v":895,"vw":309.002298},{"c":308.635,"h":309.29,"l":308.57,"n":341,"o":309.02,"t":"2026-10-19T18:45:00Z","v":5063,"vw":309.063572},{"c":308.865,"h":309.04,"l":308.635,"n":174,"o":308.64,"t":"2026-10-19T18:50:00Z","v":2277,"vw":308.797765},{"c":308.95,"h":309.24,"l":308.72,"n":233,"o":308.965,"t":"2026-10-19T18:55:00Z","v":4052,"vw":308.959103},{"c":309.355,"h":309.585,"l":308.92,"n":154,"o":308.92,"t":"2026-10-19T19:00:00Z","v":2166,"vw":309.224601},{"c":309.055,"h":309.615,"l":308.9,"n":208,"o":309.355,"t":"2026-10-19T19:05:00Z","v":2595,"vw":309.176386},{"c":308.845,"h":309.115,"l":308.7601,"n":155,"o":309.115,"t":"2026-10-19T19:10:00Z","v":2542,"vw":308.99652},{"c":308.885,"h":309.16,"l":308.67,"n":209,"o":308.845,"t":"2026-10-19T19:15:00Z","v":3981,"vw":308.874362},{"c":309.08,"h":309.325,"l":308.78,"n":308,"o":309.11,"t":"2026-10-19T19:20:00Z","v":4375,"vw":309.066773},{"c":309.445,"h":309.645,"l":309.145,"n":263,"o":309.145,"t":"2026-10-19T19:25:00Z","v":3449,"vw":309.410191},{"c":309.46,"h":309.46,"l":309.1,"n":284,"o":309.44,"t":"2026-10-19T19:30:00Z","v":4304,"vw":309.235436},{"c":309.355,"h":309.61,"l":309.27,"n":258,"o":309.515,"t":"2026-10-19T19:35:00Z","v":4721,"vw":309.446207},{"c":309.58,"h":309.68,"l":309.2167,"n":294,"o":309.37,"t":"2026-10-19T19:40:00Z","v":4018,"vw":309.484296},{"c":309.296,"h":309.75,"l":309.26,"n":358,"o":309.695,"t":"2026-10-19T19:45:00Z","v":6630,"vw":309.47688},{"c":308.325,"h":309.4,"l":308.031,"n":746,"o":309.35,"t":"2026-10-19T19:50:00Z","v":19768,"vw":308.808684},{"c":308.58,"h":309.06,"l":307.94,"n":1608,"o":308.06,"t":"2026-10-19T19:55:00Z","v":33010,"vw":308.444501},{"c":308.58,"h":308.58,"l":308.58,"n":39,"o":308.58,"t":"2026-10-19T20:00:00Z","v":61366,"vw":308.58},{"c":308.1582,"h":308.1582,"l":308.1582,"n":1,"o":308.1582,"t":"2026-10-19T20:10:00Z","v":99,"vw":308.1582},{"c":306.26,"h":308.57,"l":306.26,"n":67,"o":307.9,"t":"2026-10-20T13:30:00Z","v":3645,"vw":307.77332},{"c":305.49,"h":306.09,"l":304.8,"n":47,"o":305.73,"t":"2026-10-20T13:35:00Z","v":1176,"vw":305.312336},{"c":304.76,"h":306.485,"l":303.91,"n":63,"o":305.57,"t":"2026-10-20T13:40:00Z","v":1419,"vw":305.000791},{"c":303.04,"h":304.5,"l":303.04,"n":60,"o":303.71,"t":"2026-10-20T13:45:00Z","v":892,"vw":304.233551},{"c":305.66,"h":305.66,"l":303.22,"n":106,"o":303.22,"t":"2026-10-20T13:50:00Z","v":2113,"vw":304.621473},{"c":305.32,"h":305.78,"l":305.04,"n":133,"o":305.76,"t":"2026-10-20T13:55:00Z","v":2679,"vw":305.40283},{"c":305.06,"h":307.085,"l":304.75,"n":158,"o":305.525,"t":"2026-10-20T14:00:00Z","v":4090,"vw":305.877795},{"c":306.63,"h":307.03,"l":305.5805,"n":132,"o":305.5805,"t":"2026-10-20T14:05:00Z","v":2099,"vw":306.249551},{"c":305.13,"h":307.23,"l":304.82,"n":77,"o":306.04,"t":"2026-10-20T14:10:00Z","v":1367,"vw":305.600018},{"c":307.31,"h":307.31,"l":305.11,"n":219,"o":305.81,"t":"2026-10-20T14:15:00Z","v":2999,"vw":306.387367},{"c":308,"h":308,"l":306.755,"n":101,"o":306.755,"t":"2026-10-20T14:20:00Z","v":1230,"vw":307.38785},{"c":309.385,"h":309.385,"l":308.09,"n":76,"o":308.09,"t":"2026-10-20T14:25:00Z","v":1394,"vw":308.66633},{"c":309.91,"h":310.54,"l":308.39,"n":163,"o":309.555,"t":"2026-10-20T14:30:00Z","v":3955,"vw":309.307026},{"c":309.19,"h":309.75,"l":308.11,"n":198,"o":309.465,"t":"2026-10-20T14:35:00Z","v":10541,"vw":309.301576},{"c":309.905,"h":310.84,"l":309.195,"n":244,"o":309.195,"t":"2026-10-20T14:40:00Z","v":3489,"vw":309.955857},{"c":309.29,"h":310.84,"l":309,"n":103,"o":309.905,"t":"2026-10-20T14:45:00Z","v":2062,"vw":310.037576},{"c":310.07,"h":310.445,"l":309.53,"n":93,"o":309.55,"t":"2026-10-20T14:50:00Z","v":1305,"vw":309.928437},{"c":309.46,"h":310.38,"l":309.46,"n":164,"o":310.32,"t":"2026-10-20T14:55:00Z","v":2167,"vw":310.025963},{"c":309.965,"h":309.985,"l":309.65,"n":92,"o":309.7,"t":"2026-10-20T15:00:00Z","v":1180,"vw":309.865877},{"c":309.07,"h":309.99,"l":309.07,"n":113,"o":309.9775,"t":"2026-10-20T15:05:00Z","v":1991,"vw":309.513414},{"c":308.4,"h":309.55,"l":308.13,"n":273,"o":308.98,"t":"2026-10-20T15:10:00Z","v":3597,"vw":308.829581},{"c":309.7,"h":309.7,"l":308.47,"n":113,"o":308.47,"t":"2026-10-20T15:15:00Z","v":1356,"vw":309.040701},{"c":309.94,"h":310.03,"l":308.97,"n":135,"o":308.97,"t":"2026-10-20T15:20:00Z","v":1472,"vw":309.641921},{"c":309.38,"h":310.37,"l":309.36,"n":122,"o":310.305,"t":"2026-10-20T15:25:00Z","v":3853,"vw":309.857477},{"c":308.65,"h":309.38,"l":308.4,"n":96,"o":309.38,"t":"2026-10-20T15:30:00Z","v":1944,"vw":308.950633},{"c":308.63,"h":308.7,"l":308.42,"n":51,"o":308.7,"t":"2026-10-20T15:35:00Z","v":664,"vw":308.571328},{"c":309.68,"h":309.68,"l":308.74,"n":147,"o":308.96,"t":"2026-10-20T15:40:00Z","v":2301,"vw":309.184337},{"c":308.94,"h":308.94,"l":308.94,"n":12,"o":308.94,"t":"2026-10-20T15:45:00Z","v":85,"vw":308.94},{"c":309.125,"h":309.36,"l":308.9,"n":106,"o":308.93,"t":"2026-10-20T15:50:00Z","v":1974,"vw":309.057029},{"c":308.8,"h":308.8,"l":308.8,"n":11,"o":308.8,"t":"2026-10-20T15:55:00Z","v":126,"vw":308.8},{"c":308.25,"h":308.82,"l":308.24,"n":96,"o":308.82,"t":"2026-10-20T16:00:00Z","v":1067,"vw":308.587876},{"c":308.805,"h":308.92,"l":308.53,"n":77,"o":308.755,"t":"2026-10-20T16:05:00Z","v":912,"vw":308.771458},{"c":308.15,"h":308.805,"l":308.14,"n":126,"o":308.805,"t":"2026-10-20T16:10:00Z","v":1676,"vw":308.486279},{"c":307.97,"h":308.18,"l":307.71,"n":115,"o":308.12,"t":"2026-10-20T16:15:00Z","v":1344,"vw":307.98647},{"c":308.25,"h":308.25,"l":307.66,"n":100,"o":307.66,"t":"2026-10-20T16:20:00Z","v":1115,"vw":307.994529},{"c":308.53,"h":308.53,"l":307.84,"n":102,"o":308.15,"t":"2026-10-20T16:25:00Z","v":1136,"vw":308.192982},{"c":308.09,"h":308.67,"l":308.09,"n":50,"o":308.375,"t":"2026-10-20T16:30:00Z","v":619,"vw":308.382642},{"c":308.46,"h":308.57,"l":308.22,"n":113,"o":308.345,"t":"2026-10-20T16:35:00Z","v":1999,"vw":308.365516},{"c":308.29,"h":308.475,"l":308.29,"n":71,"o":308.375,"t":"2026-10-20T16:40:00Z","v":804,"vw":308.402421},{"c":309.01,"h":309.06,"l":308.06,"n":199,"o":308.847,"t":"2026-10-20T16:45:00Z","v":3740,"vw":308.497658},{"c":308.34,"h":308.81,"l":307.9,"n":113,"o":308.81,"t":"2026-10-20T16:50:00Z","v":1712,"vw":308.210829},{"c":307.71,"h":308.105,"l":307.7,"n":63,"o":308.105,"t":"2026-10-20T16:55:00Z","v":859,"vw":307.895079},{"c":307.92,"h":308.16,"l":307.9173,"n":94,"o":308.055,"t":"2026-10-20T17:00:00Z","v":1751,"vw":307.984804},{"c":307.77,"h":307.92,"l":307.71,"n":58,"o":307.92,"t":"2026-10-20T17:05:00Z","v":818,"vw":307.806},{"c":308.21,"h":308.32,"l":307.75,"n":138,"o":307.75,"t":"2026-10-20T17:10:00Z","v":2387,"vw":308.117426},{"c":308.075,"h":308.39,"l":308.075,"n":108,"o":308.33,"t":"2026-10-20T17:15:00Z","v":2031,"vw":308.268631},{"c":308.19,"h":308.39,"l":308.16,"n":66,"o":308.24,"t":"2026-10-20T17:20:00Z","v":1260,"vw":308.237709},{"c":308.545,"h":308.7656,"l":308.19,"n":200,"o":308.38,"t":"2026-10-20T17:25:00Z","v":3321,"vw":308.432673},{"c":308.86,"h":308.99,"l":308.545,"n":146,"o":308.545,"t":"2026-10-20T17:30:00Z","v":2402,"vw":308.834345},{"c":309.0125,"h":309.16,"l":308.79,"n":86,"o":308.79,"t":"2026-10-20T17:35:00Z","v":1054,"vw":309.015098},{"c":308.9625,"h":309.25,"l":308.83,"n":98,"o":309.25,"t":"2026-10-20T17:40:00Z","v":1614,"vw":308.984923},{"c":308.7,"h":308.81,"l":308.7,"n":151,"o":308.78,"t":"2026-10-20T17:45:00Z","v":1968,"vw":308.767164},{"c":308.84,"h":308.94,"l":308.65,"n":158,"o":308.86,"t":"2026-10-20T17:50:00Z","v":2138,"vw":308.841637},{"c":308.615,"h":308.9425,"l":308.41,"n":148,"o":308.9425,"t":"2026-10-20T17:55:00Z","v":1308,"vw":308.646875},{"c":308.08,"h":308.745,"l":307.45,"n":347,"o":308.615,"t":"2026-10-20T18:00:00Z","v":10276,"vw":308.500048},{"c":307.74,"h":308.075,"l":307.74,"n":122,"o":308.075,"t":"2026-10-20T18:05:00Z","v":1552,"vw":307.887926},{"c":307.99,"h":308.15,"l":307.58,"n":202,"o":307.58,"t":"2026-10-20T18:10:00Z","v":2652,"vw":307.90834},{"c":308.72,"h":308.97,"l":308.4,"n":134,"o":308.4,"t":"2026-10-20T18:15:00Z","v":4228,"vw":308.739141},{"c":308.56,"h":308.56,"l":308.56,"n":16,"o":308.56,"t":"2026-10-20T18:20:00Z","v":170,"vw":308.56},{"c":308.86,"h":308.88,"l":308.32,"n":297,"o":308.6,"t":"2026-10-20T18:25:00Z","v":4814,"vw":308.621997},{"c":308.465,"h":308.86,"l":308.465,"n":130,"o":308.695,"t":"2026-10-20T18:30:00Z","v":1525,"vw":308.647143},{"c":308.39,"h":308.47,"l":308.38,"n":149,"o":308.465,"t":"2026-10-20T18:35:00Z","v":1523,"vw":308.433125},{"c":308.38,"h":308.815,"l":308.38,"n":215,"o":308.6,"t":"2026-10-20T18:40:00Z","v":2447,"vw":308.663068},{"c":308.44,"h":308.615,"l":308.35,"n":136,"o":308.35,"t":"2026-10-20T18:45:00Z","v":1418,"vw":308.525},{"c":308.47,"h":308.63,"l":308.39,"n":206,"o":308.45,"t":"2026-10-20T18:50:00Z","v":2643,"vw":308.583202},{"c":308.4,"h":308.93,"l":308.4,"n":219,"o":308.48,"t":"2026-10-20T18:55:00Z","v":2976,"vw":308.717216},{"c":308.69,"h":308.71,"l":308.53,"n":123,"o":308.53,"t":"2026-10-20T19:00:00Z","v":1632,"vw":308.681977},{"c":309.78,"h":309.87,"l":308.715,"n":189,"o":308.715,"t":"2026-10-20T19:05:00Z","v":2838,"vw":309.115076},{"c":310.18,"h":310.38,"l":309.915,"n":267,"o":309.95,"t":"2026-10-20T19:10:00Z","v":5914,"vw":310.108518},{"c":309.63,"h":310.185,"l":309.63,"n":157,"o":310.185,"t":"2026-10-20T19:15:00Z","v":2109,"vw":309.908905},{"c":309.6,"h":309.91,"l":309.54,"n":180,"o":309.71,"t":"2026-10-20T19:20:00Z","v":4043,"vw":309.750473},{"c":309.68,"h":310.14,"l":309.6,"n":192,"o":309.62,"t":"2026-10-20T19:25:00Z","v":3592,"vw":309.917116},{"c":309.15,"h":309.8175,"l":309.14,"n":419,"o":309.8175,"t":"2026-10-20T19:30:00Z","v":6537,"vw":309.441713},{"c":308.83,"h":309.205,"l":308.46,"n":430,"o":309.205,"t":"2026-10-20T19:35:00Z","v":6778,"vw":308.787675},{"c":309.84,"h":309.84,"l":308.845,"n":333,"o":308.96,"t":"2026-10-20T19:40:00Z","v":5007,"vw":309.316151},{"c":310.59,"h":310.59,"l":309.51,"n":413,"o":309.69,"t":"2026-10-20T19:45:00Z","v":10273,"vw":310.058734},{"c":310.95,"h":311.135,"l":310.59,"n":331,"o":310.59,"t":"2026-10-20T19:50:00Z","v":5367,"vw":310.847856},{"c":310.9,"h":311.15,"l":310.14,"n":1435,"o":310.95,"t":"2026-10-20T19:55:00Z","v":30144,"vw":310.617227},{"c":311.02,"h":311.02,"l":310.79,"n":41,"o":310.79,"t":"2026-10-20T20:00:00Z","v":64725,"vw":311.018965},{"c":311,"h":311.4,"l":311,"n":14,"o":311.4,"t":"2026-10-21T09:00:00Z","v":644,"vw":311.310434},{"c":306,"h":306,"l":306,"n":5,"o":306,"t":"2026-10-21T09:05:00Z","v":102,"vw":306},{"c":311.03,"h":311.03,"l":311.03,"n":18,"o":311.03,"t":"2026-10-21T11:00:00Z","v":213,"vw":311.03},{"c":312,"h":312,"l":312,"n":10,"o":312,"t":"2026-10-21T11:05:00Z","v":108,"vw":312},{"c":313,"h":313,"l":313,"n":20,"o":313,"t":"2026-10-21T11:30:00Z","v":182,"vw":313},{"c":313.4,"h":313.5,"l":313,"n":38,"o":313.5,"t":"2026-10-21T11:55:00Z","v":400,"vw":313.300337},{"c":313.9,"h":313.9,"l":313.9,"n":13,"o":313.9,"t":"2026-10-21T12:20:00Z","v":181,"vw":313.9},{"c":313.81,"h":314.14,"l":313.8,"n":6,"o":314.14,"t":"2026-10-21T12:25:00Z","v":159,"vw":313.926087},{"c":314.2,"h":314.2,"l":314.2,"n":5,"o":314.2,"t":"2026-10-21T13:15:00Z","v":54,"vw":314.2},{"c":312.49,"h":314,"l":306.76,"n":162,"o":306.76,"t":"2026-10-21T13:30:00Z","v":6761,"vw":313.009925},{"c":313.59,"h":313.59,"l":313.58,"n":15,"o":313.58,"t":"2026-10-21T13:35:00Z","v":233,"vw":313.584975},{"c":314.97,"h":315.15,"l":314.18,"n":64,"o":314.18,"t":"2026-10-21T13:40:00Z","v":1144,"vw":314.936034},{"c":316.19,"h":316.87,"l":315.58,"n":72,"o":315.71,"t":"2026-10-21T13:45:00Z","v":1062,"vw":315.837743},{"c":316.71,"h":316.73,"l":315.64,"n":110,"o":315.64,"t":"2026-10-21T13:50:00Z","v":2014,"vw":316.555184},{"c":316.31,"h":316.86,"l":316.035,"n":209,"o":316.715,"t":"2026-10-21T13:55:00Z","v":3759,"vw":316.102533},{"c":315.41,"h":315.68,"l":314.78,"n":79,"o":315.68,"t":"2026-10-21T14:00:00Z","v":1256,"vw":315.164993},{"c":315.69,"h":315.7,"l":315.025,"n":62,"o":315.025,"t":"2026-10-21T14:05:00Z","v":2781,"vw":315.14173},{"c":315.525,"h":315.9399,"l":315.11,"n":160,"o":315.38,"t":"2026-10-21T14:10:00Z","v":2681,"vw":315.407923},{"c":315.02,"h":315.8,"l":315.02,"n":93,"o":315.66,"t":"2026-10-21T14:15:00Z","v":1207,"vw":315.297287},{"c":314.99,"h":314.99,"l":314.185,"n":34,"o":314.75,"t":"2026-10-21T14:20:00Z","v":3408,"vw":314.97695},{"c":315.4051,"h":315.4051,"l":315.4051,"n":13,"o":315.4051,"t":"2026-10-21T14:25:00Z","v":128,"vw":315.4051},{"c":315.95,"h":315.95,"l":315.17,"n":170,"o":315.17,"t":"2026-10-21T14:30:00Z","v":3796,"vw":315.215827},{"c":315.85,"h":315.865,"l":315.5,"n":113,"o":315.865,"t":"2026-10-21T14:35:00Z","v":1135,"vw":315.825058},{"c":315.58,"h":315.865,"l":315.48,"n":66,"o":315.865,"t":"2026-10-21T14:40:00Z","v":706,"vw":315.719157},{"c":317.08,"h":317.08,"l":316.21,"n":139,"o":316.21,"t":"2026-10-21T14:45:00Z","v":1475,"vw":316.701141},{"c":316.825,"h":316.825,"l":316.48,"n":108,"o":316.75,"t":"2026-10-21T14:50:00Z","v":2723,"vw":316.740499},{"c":316.45,"h":316.83,"l":316.235,"n":96,"o":316.83,"t":"2026-10-21T14:55:00Z","v":876,"vw":316.508125},{"c":317.34,"h":317.34,"l":316.47,"n":118,"o":316.47,"t":"2026-10-21T15:00:00Z","v":2406,"vw":317.021554},{"c":316.57,"h":317.105,"l":316.55,"n":66,"o":317.105,"t":"2026-10-21T15:05:00Z","v":1093,"vw":316.775085},{"c":316.105,"h":316.76,"l":315.84,"n":87,"o":316.76,"t":"2026-10-21T15:10:00Z","v":1211,"vw":316.235315},{"c":315.94,"h":316.1,"l":315.87,"n":50,"o":315.885,"t":"2026-10-21T15:15:00Z","v":655,"vw":315.985212},{"c":316.13,"h":316.1375,"l":316.085,"n":51,"o":316.085,"t":"2026-10-21T15:20:00Z","v":548,"vw":316.121833},{"c":316.47,"h":316.63,"l":316.135,"n":102,"o":316.4,"t":"2026-10-21T15:25:00Z","v":1320,"vw":316.468035},{"c":316.6275,"h":316.93,"l":316.605,"n":30,"o":316.605,"t":"2026-10-21T15:30:00Z","v":556,"vw":316.728343},{"c":317.37,"h":317.395,"l":316.875,"n":110,"o":316.93,"t":"2026-10-21T15:35:00Z","v":1573,"vw":317.107769},{"c":317.21,"h":317.21,"l":317.11,"n":66,"o":317.12,"t":"2026-10-21T15:40:00Z","v":633,"vw":317.134},{"c":317.11,"h":317.17,"l":316.8119,"n":48,"o":316.885,"t":"2026-10-21T15:45:00Z","v":468,"vw":317.003191},{"c":317.455,"h":317.58,"l":317.28,"n":72,"o":317.36,"t":"2026-10-21T15:50:00Z","v":1146,"vw":317.392726},{"c":317.57,"h":317.61,"l":317.57,"n":21,"o":317.61,"t":"2026-10-21T15:55:00Z","v":211,"vw":317.59},{"c":317.08,"h":317.36,"l":316.97,"n":136,"o":317.33,"t":"2026-10-21T16:00:00Z","v":3404,"vw":317.253917},{"c":316.57,"h":317.11,"l":316.57,"n":95,"o":317.11,"t":"2026-10-21T16:05:00Z","v":1211,"vw":316.951774},{"c":317.065,"h":317.32,"l":316.7,"n":91,"o":316.7,"t":"2026-10-21T16:10:00Z","v":1543,"vw":317.140765},{"c":317.16,"h":317.45,"l":317.16,"n":44,"o":317.16,"t":"2026-10-21T16:15:00Z","v":755,"vw":317.224444},{"c":316.98,"h":317.195,"l":316.78,"n":66,"o":317.195,"t":"2026-10-21T16:20:00Z","v":926,"vw":317.051626},{"c":316.67,"h":316.81,"l":316.67,"n":76,"o":316.81,"t":"2026-10-21T16:25:00Z","v":982,"vw":316.738146},{"c":316.695,"h":316.695,"l":316.55,"n":75,"o":316.68,"t":"2026-10-21T16:30:00Z","v":725,"vw":316.664667},{"c":318.45,"h":318.45,"l":316.65,"n":189,"o":316.65,"t":"2026-10-21T16:35:00Z","v":3256,"vw":317.307719},{"c":317.73,"h":318.005,"l":317.54,"n":164,"o":318,"t":"2026-10-21T16:40:00Z","v":1991,"vw":317.864411},{"c":317.895,"h":317.895,"l":317.41,"n":103,"o":317.83,"t":"2026-10-21T16:45:00Z","v":1785,"vw":317.655},{"c":317.64,"h":318.085,"l":317.64,"n":104,"o":318.08,"t":"2026-10-21T16:50:00Z","v":1294,"vw":317.85254},{"c":317.98,"h":317.98,"l":317.66,"n":41,"o":317.66,"t":"2026-10-21T16:55:00Z","v":1709,"vw":317.971945},{"c":318.03,"h":318.11,"l":317.985,"n":48,"o":318.11,"t":"2026-10-21T17:00:00Z","v":589,"vw":318.015765},{"c":318.515,"h":318.515,"l":318.03,"n":112,"o":318.03,"t":"2026-10-21T17:05:00Z","v":1667,"vw":318.198852},{"c":318.525,"h":318.81,"l":318.525,"n":90,"o":318.78,"t":"2026-10-21T17:10:00Z","v":696,"vw":318.638167},{"c":318.83,"h":318.84,"l":318.83,"n":34,"o":318.83,"t":"2026-10-21T17:15:00Z","v":319,"vw":318.8325},{"c":318.73,"h":319.03,"l":318.71,"n":245,"o":318.82,"t":"2026-10-21T17:20:00Z","v":3064,"vw":318.851401},{"c":318.87,"h":318.87,"l":318.39,"n":92,"o":318.59,"t":"2026-10-21T17:25:00Z","v":1091,"vw":318.505399},{"c":318.625,"h":318.63,"l":318.625,"n":27,"o":318.625,"t":"2026-10-21T17:30:00Z","v":520,"vw":318.627755},{"c":318.2,"h":318.76,"l":318.2,"n":124,"o":318.76,"t":"2026-10-21T17:35:00Z","v":1480,"vw":318.389},{"c":318.555,"h":318.555,"l":318.29,"n":112,"o":318.29,"t":"2026-10-21T17:40:00Z","v":1904,"vw":318.48837},{"c":318.9,"h":319.14,"l":318.555,"n":165,"o":318.555,"t":"2026-10-21T17:45:00Z","v":4795,"vw":319.033903},{"c":318.705,"h":318.705,"l":318.705,"n":9,"o":318.705,"t":"2026-10-21T17:50:00Z","v":104,"vw":318.705},{"c":318.925,"h":318.925,"l":318.925,"n":23,"o":318.925,"t":"2026-10-21T17:55:00Z","v":259,"vw":318.925},{"c":318.54,"h":318.98,"l":318.28,"n":181,"o":318.98,"t":"2026-10-21T18:00:00Z","v":3186,"vw":318.803211},{"c":318.635,"h":318.635,"l":318.59,"n":36,"o":318.59,"t":"2026-10-21T18:05:00Z","v":772,"vw":318.622567},{"c":319,"h":319,"l":319,"n":36,"o":319,"t":"2026-10-21T18:10:00Z","v":390,"vw":319},{"c":318.62,"h":318.87,"l":318.62,"n":48,"o":318.87,"t":"2026-10-21T18:15:00Z","v":475,"vw":318.81},{"c":318.06,"h":318.48,"l":318.06,"n":150,"o":318.48,"t":"2026-10-21T18:20:00Z","v":2075,"vw":318.289896},{"c":318.17,"h":318.17,"l":318.165,"n":69,"o":318.165,"t":"2026-10-21T18:25:00Z","v":595,"vw":318.166667},{"c":318.29,"h":318.29,"l":317.97,"n":108,"o":318.17,"t":"2026-10-21T18:30:00Z","v":1787,"vw":318.122465},{"c":318.03,"h":318.43,"l":317.98,"n":170,"o":318.175,"t":"2026-10-21T18:35:00Z","v":2532,"vw":318.232549},{"c":317.54,"h":317.92,"l":317.37,"n":142,"o":317.92,"t":"2026-10-21T18:40:00Z","v":2301,"vw":317.729226},{"c":317.065,"h":317.545,"l":316.675,"n":243,"o":317.545,"t":"2026-10-21T18:45:00Z","v":3996,"vw":317.135059},{"c":316.9,"h":316.9,"l":316.35,"n":89,"o":316.745,"t":"2026-10-21T18:50:00Z","v":1343,"vw":316.629881},{"c":315.81,"h":316.32,"l":315.485,"n":177,"o":316.32,"t":"2026-10-21T18:55:00Z","v":1981,"vw":315.916215},{"c":314.78,"h":315.5,"l":313.85,"n":253,"o":315.5,"t":"2026-10-21T19:00:00Z","v":2957,"vw":314.820892},{"c":314.42,"h":314.51,"l":314.395,"n":59,"o":314.51,"t":"2026-10-21T19:05:00Z","v":774,"vw":314.464667},{"c":314.75,"h":314.91,"l":314.43,"n":143,"o":314.435,"t":"2026-10-21T19:10:00Z","v":2992,"vw":314.811656},{"c":315.25,"h":315.38,"l":315.23,"n":81,"o":315.23,"t":"2026-10-21T19:15:00Z","v":1222,"vw":315.271497},{"c":315.12,"h":316,"l":315.04,"n":194,"o":315.46,"t":"2026-10-21T19:20:00Z","v":2414,"vw":315.50382},{"c":316.28,"h":316.28,"l":315.12,"n":203,"o":315.43,"t":"2026-10-21T19:25:00Z","v":2213,"vw":315.959516},{"c":316.3,"h":316.46,"l":316.13,"n":146,"o":316.13,"t":"2026-10-21T19:30:00Z","v":2128,"vw":316.280822},{"c":315.78,"h":316.49,"l":315.78,"n":203,"o":316.32,"t":"2026-10-21T19:35:00Z","v":3693,"vw":316.252391},{"c":316.46,"h":316.46,"l":315.65,"n":256,"o":315.65,"t":"2026-10-21T19:40:00Z","v":3311,"vw":316.001868},{"c":316.47,"h":316.67,"l":316.23,"n":270,"o":316.55,"t":"2026-10-21T19:45:00Z","v":3194,"vw":316.498029},{"c":316.55,"h":316.55,"l":315.91,"n":306,"o":316.22,"t":"2026-10-21T19:50:00Z","v":4081,"vw":316.262287},{"c":316.77,"h":317.03,"l":316.06,"n":1064,"o":316.42,"t":"2026-10-21T19:55:00Z","v":16843,"vw":316.5552},{"c":316.76,"h":316.76,"l":316.76,"n":49,"o":316.76,"t":"2026-10-21T20:00:00Z","v":37909,"vw":316.76},{"c":310,"h":310.02,"l":310,"n":36,"o":310.02,"t":"2026-10-22T13:00:00Z","v":232,"vw":310.005714},{"c":310.41,"h":310.51,"l":309.6,"n":34,"o":310.51,"t":"2026-10-22T13:05:00Z","v":699,"vw":310.358753},{"c":310.3,"h":310.61,"l":310,"n":34,"o":310.2,"t":"2026-10-22T13:10:00Z","v":670,"vw":310.289235},{"c":310.71,"h":310.71,"l":310.71,"n":11,"o":310.71,"t":"2026-10-22T13:25:00Z","v":107,"vw":310.71},{"c":311.565,"h":315.01,"l":308.62,"n":144,"o":315,"t":"2026-10-22T13:30:00Z","v":3840,"vw":311.177441},{"c":311.12,"h":312,"l":309.18,"n":72,"o":311.48,"t":"2026-10-22T13:35:00Z","v":1203,"vw":310.436006},{"c":312.07,"h":312.5,"l":310.81,"n":111,"o":310.82,"t":"2026-10-22T13:40:00Z","v":2514,"vw":311.619882},{"c":313.34,"h":313.38,"l":310.64,"n":297,"o":311.21,"t":"2026-10-22T13:45:00Z","v":12502,"vw":312.127709},{"c":314.475,"h":314.475,"l":313.345,"n":44,"o":313.345,"t":"2026-10-22T13:50:00Z","v":487,"vw":313.891875},{"c":315.84,"h":315.84,"l":315.68,"n":30,"o":315.685,"t":"2026-10-22T13:55:00Z","v":548,"vw":315.73819},{"c":316.96,"h":317.17,"l":315.94,"n":216,"o":316.08,"t":"2026-10-22T14:00:00Z","v":2677,"vw":316.569057},{"c":315.46,"h":317.345,"l":314.48,"n":140,"o":316.755,"t":"2026-10-22T14:05:00Z","v":1686,"vw":315.829961},{"c":315.5125,"h":315.52,"l":315.5125,"n":25,"o":315.52,"t":"2026-10-22T14:10:00Z","v":321,"vw":315.514643},{"c":315.8875,"h":315.8875,"l":315.83,"n":25,"o":315.83,"t":"2026-10-22T14:15:00Z","v":217,"vw":315.849167},{"c":315.495,"h":315.75,"l":314.95,"n":120,"o":315.54,"t":"2026-10-22T14:20:00Z","v":1633,"vw":315.444106},{"c":314.1,"h":316.09,"l":314.09,"n":162,"o":315.39,"t":"2026-10-22T14:25:00Z","v":3623,"vw":315.38801},{"c":314.37,"h":314.52,"l":313.56,"n":165,"o":313.56,"t":"2026-10-22T14:30:00Z","v":1130,"vw":313.955385},{"c":314.42,"h":314.45,"l":314.42,"n":29,"o":314.45,"t":"2026-10-22T14:35:00Z","v":278,"vw":314.437857},{"c":315.81,"h":315.85,"l":314.39,"n":127,"o":314.39,"t":"2026-10-22T14:40:00Z","v":1700,"vw":315.452534},{"c":315.66,"h":316.47,"l":315.66,"n":109,"o":315.8075,"t":"2026-10-22T14:45:00Z","v":1328,"vw":315.906815},{"c":316.12,"h":316.14,"l":315.41,"n":95,"o":315.41,"t":"2026-10-22T14:50:00Z","v":1277,"vw":315.709387},{"c":317.67,"h":317.67,"l":316.82,"n":219,"o":316.83,"t":"2026-10-22T14:55:00Z","v":2049,"vw":317.027946},{"c":316.185,"h":317.495,"l":316.185,"n":95,"o":317.495,"t":"2026-10-22T15:00:00Z","v":1755,"vw":316.914651},{"c":316.145,"h":316.175,"l":316.145,"n":27,"o":316.175,"t":"2026-10-22T15:05:00Z","v":438,"vw":316.159211},{"c":316.07,"h":316.09,"l":316.02,"n":30,"o":316.09,"t":"2026-10-22T15:10:00Z","v":510,"vw":316.062857},{"c":317.315,"h":317.315,"l":316.25,"n":236,"o":316.25,"t":"2026-10-22T15:15:00Z","v":1803,"vw":316.827963},{"c":318.0625,"h":318.0625,"l":317.84,"n":61,"o":317.84,"t":"2026-10-22T15:20:00Z","v":654,"vw":317.877743},{"c":317.115,"h":317.54,"l":317.07,"n":133,"o":317.36,"t":"2026-10-22T15:25:00Z","v":2489,"vw":317.29325},{"c":317.9,"h":318.0564,"l":317.585,"n":65,"o":318.0564,"t":"2026-10-22T15:30:00Z","v":817,"vw":317.755888},{"c":318.7975,"h":319.75,"l":317.755,"n":220,"o":317.755,"t":"2026-10-22T15:35:00Z","v":4020,"vw":318.993023},{"c":318.02,"h":318.62,"l":317.825,"n":114,"o":318.62,"t":"2026-10-22T15:40:00Z","v":2216,"vw":318.104532},{"c":317.585,"h":318.31,"l":317.585,"n":101,"o":318.31,"t":"2026-10-22T15:45:00Z","v":2798,"vw":318.041236},{"c":317.505,"h":317.77,"l":316.98,"n":236,"o":317.43,"t":"2026-10-22T15:50:00Z","v":2571,"vw":317.507304},{"c":318.53,"h":318.99,"l":317.95,"n":131,"o":317.95,"t":"2026-10-22T15:55:00Z","v":1618,"vw":318.321491},{"c":318.425,"h":318.625,"l":317.66,"n":107,"o":318.54,"t":"2026-10-22T16:00:00Z","v":1101,"vw":318.083621},{"c":318.5875,"h":319.17,"l":318.41,"n":139,"o":318.415,"t":"2026-10-22T16:05:00Z","v":997,"vw":318.572258},{"c":318.48,"h":319.22,"l":318.03,"n":88,"o":318.565,"t":"2026-10-22T16:10:00Z","v":985,"vw":318.522018},{"c":318.87,"h":318.87,"l":318.595,"n":37,"o":318.605,"t":"2026-10-22T16:15:00Z","v":363,"vw":318.735},{"c":318.955,"h":319.22,"l":318.6,"n":108,"o":318.6,"t":"2026-10-22T16:20:00Z","v":1130,"vw":318.696786},{"c":318.48,"h":319.29,"l":318.155,"n":154,"o":319.29,"t":"2026-10-22T16:25:00Z","v":2242,"vw":318.37385},{"c":318.155,"h":318.43,"l":317.82,"n":85,"o":318.1,"t":"2026-10-22T16:30:00Z","v":1904,"vw":318.101634},{"c":318.265,"h":318.7,"l":318.155,"n":75,"o":318.155,"t":"2026-10-22T16:35:00Z","v":1212,"vw":318.269523},{"c":317.42,"h":318.19,"l":317.42,"n":112,"o":318.15,"t":"2026-10-22T16:40:00Z","v":1653,"vw":317.838062},{"c":316.77,"h":317.265,"l":316.19,"n":130,"o":317.265,"t":"2026-10-22T16:45:00Z","v":1224,"vw":316.809114},{"c":316.53,"h":316.7425,"l":316.13,"n":183,"o":316.7425,"t":"2026-10-22T16:50:00Z","v":3592,"vw":316.479775},{"c":317.62,"h":318.235,"l":316.58,"n":623,"o":316.59,"t":"2026-10-22T16:55:00Z","v":26831,"vw":317.192126},{"c":317.89,"h":317.94,"l":317.275,"n":278,"o":317.62,"t":"2026-10-22T17:00:00Z","v":8408,"vw":317.726728},{"c":317.815,"h":318.15,"l":317.46,"n":69,"o":317.87,"t":"2026-10-22T17:05:00Z","v":908,"vw":317.818382},{"c":317.875,"h":318.1,"l":317.81,"n":85,"o":317.81,"t":"2026-10-22T17:10:00Z","v":1410,"vw":317.84},{"c":317.64,"h":317.92,"l":317.39,"n":193,"o":317.885,"t":"2026-10-22T17:15:00Z","v":3220,"vw":317.671792},{"c":316.67,"h":318.04,"l":316.67,"n":172,"o":317.635,"t":"2026-10-22T17:20:00Z","v":3960,"vw":317.469322},{"c":317.5775,"h":317.89,"l":316.645,"n":229,"o":316.645,"t":"2026-10-22T17:25:00Z","v":6462,"vw":317.266402},{"c":318.22,"h":318.22,"l":317.43,"n":110,"o":317.585,"t":"2026-10-22T17:30:00Z","v":2345,"vw":317.701117},{"c":317.905,"h":318.22,"l":317.81,"n":96,"o":318.22,"t":"2026-10-22T17:35:00Z","v":1284,"vw":317.876693},{"c":318.04,"h":318.04,"l":317.46,"n":136,"o":317.875,"t":"2026-10-22T17:40:00Z","v":1848,"vw":317.656511},{"c":317.59,"h":318.04,"l":317.37,"n":125,"o":317.835,"t":"2026-10-22T17:45:00Z","v":1911,"vw":317.625535},{"c":316.67,"h":317.675,"l":316.67,"n":113,"o":317.345,"t":"2026-10-22T17:50:00Z","v":1326,"vw":317.12578},{"c":317.925,"h":318.07,"l":317.02,"n":252,"o":317.02,"t":"2026-10-22T17:55:00Z","v":5339,"vw":317.457258},{"c":318.44,"h":318.96,"l":317.51,"n":350,"o":317.93,"t":"2026-10-22T18:00:00Z","v":6723,"vw":318.295592},{"c":317.8,"h":318.095,"l":317.66,"n":135,"o":318.095,"t":"2026-10-22T18:05:00Z","v":1388,"vw":317.996072},{"c":317.24,"h":317.52,"l":317.17,"n":310,"o":317.52,"t":"2026-10-22T18:10:00Z","v":4855,"vw":317.286852},{"c":316.97,"h":317.24,"l":316.475,"n":204,"o":317.24,"t":"2026-10-22T18:15:00Z","v":3801,"vw":316.744368},{"c":316.69,"h":317.3,"l":316.69,"n":191,"o":316.8075,"t":"2026-10-22T18:20:00Z","v":3300,"vw":317.041835},{"c":314.07,"h":316.7,"l":314.07,"n":259,"o":316.7,"t":"2026-10-22T18:25:00Z","v":4075,"vw":315.317693},{"c":314.84,"h":315.37,"l":314.84,"n":135,"o":314.925,"t":"2026-10-22T18:30:00Z","v":1744,"vw":315.128527},{"c":315.39,"h":315.58,"l":314.86,"n":135,"o":315.19,"t":"2026-10-22T18:35:00Z","v":1832,"vw":315.222056},{"c":315.92,"h":315.92,"l":315.38,"n":74,"o":315.385,"t":"2026-10-22T18:40:00Z","v":838,"vw":315.536667},{"c":315.24,"h":315.76,"l":315.2,"n":151,"o":315.485,"t":"2026-10-22T18:45:00Z","v":3096,"vw":315.385762},{"c":315.565,"h":315.72,"l":315.22,"n":207,"o":315.27,"t":"2026-10-22T18:50:00Z","v":3021,"vw":315.465997},{"c":315.255,"h":315.86,"l":315.11,"n":190,"o":315.84,"t":"2026-10-22T18:55:00Z","v":3902,"vw":315.52873},{"c":316.51,"h":316.51,"l":315.385,"n":365,"o":315.385,"t":"2026-10-22T19:00:00Z","v":6678,"vw":315.680215},{"c":316.98,"h":317.535,"l":316.225,"n":199,"o":316.225,"t":"2026-10-22T19:05:00Z","v":2566,"vw":316.902806},{"c":316.76,"h":317.64,"l":316.76,"n":267,"o":317.27,"t":"2026-10-22T19:10:00Z","v":4651,"vw":317.096827},{"c":317.57,"h":317.57,"l":316.41,"n":244,"o":316.76,"t":"2026-10-22T19:15:00Z","v":4934,"vw":317.091524},{"c":315.35,"h":317.3325,"l":315.31,"n":330,"o":317.2825,"t":"2026-10-22T19:20:00Z","v":5967,"vw":316.556821},{"c":315.61,"h":315.8385,"l":315.11,"n":363,"o":315.6,"t":"2026-10-22T19:25:00Z","v":6243,"vw":315.473443},{"c":315.12,"h":315.41,"l":314.48,"n":531,"o":315.41,"t":"2026-10-22T19:30:00Z","v":10202,"vw":315.030238},{"c":315.4575,"h":315.46,"l":314.77,"n":391,"o":315.1675,"t":"2026-10-22T19:35:00Z","v":6001,"vw":315.175418},{"c":316.115,"h":316.38,"l":315.65,"n":331,"o":315.74,"t":"2026-10-22T19:40:00Z","v":4331,"vw":316.010597},{"c":316.26,"h":316.53,"l":315.405,"n":608,"o":315.85,"t":"2026-10-22T19:45:00Z","v":14545,"vw":315.793972},{"c":317.55,"h":317.99,"l":316.385,"n":564,"o":316.51,"t":"2026-10-22T19:50:00Z","v":11000,"vw":317.29742},{"c":316.85,"h":317.99,"l":316.23,"n":1760,"o":317.86,"t":"2026-10-22T19:55:00Z","v":40144,"vw":316.944951},{"c":317.23,"h":317.23,"l":317.23,"n":44,"o":317.23,"t":"2026-10-22T20:00:00Z","v":67222,"vw":317.23},{"c":317.23,"h":317.23,"l":317.23,"n":1,"o":317.23,"t":"2026-10-22T20:30:00Z","v":80,"vw":317.23},{"c":313.2,"h":313.2,"l":313.2,"n":12,"o":313.2,"t":"2026-10-23T13:30:00Z","v":1003,"vw":313.2},{"c":314.23,"h":314.23,"l":311.54,"n":24,"o":311.54,"t":"2026-10-23T13:35:00Z","v":397,"vw":313.531299},{"c":313.965,"h":314.49,"l":312.94,"n":157,"o":313.13,"t":"2026-10-23T13:40:00Z","v":2698,"vw":313.725387},{"c":313.38,"h":314.4,"l":313.02,"n":95,"o":314.01,"t":"2026-10-23T13:45:00Z","v":1219,"vw":313.810542},{"c":310.395,"h":313.345,"l":310.395,"n":121,"o":312.97,"t":"2026-10-23T13:50:00Z","v":2083,"vw":312.511513},{"c":310.31,"h":312.8421,"l":310.045,"n":79,"o":312.8421,"t":"2026-10-23T13:55:00Z","v":1321,"vw":311.643077},{"c":312.3,"h":313.185,"l":311.2,"n":178,"o":311.2,"t":"2026-10-23T14:00:00Z","v":4559,"vw":312.093749},{"c":313.31,"h":313.31,"l":311.2901,"n":14,"o":311.2901,"t":"2026-10-23T14:05:00Z","v":198,"vw":312.348806},{"c":312.4199,"h":312.4199,"l":310.21,"n":69,"o":311.31,"t":"2026-10-23T14:10:00Z","v":1133,"vw":311.168276},{"c":310.675,"h":311.325,"l":310.455,"n":46,"o":311.325,"t":"2026-10-23T14:15:00Z","v":1431,"vw":311.213383},{"c":310.525,"h":311.35,"l":310.525,"n":92,"o":311.06,"t":"2026-10-23T14:20:00Z","v":1765,"vw":310.857155},{"c":310.84,"h":311.05,"l":310.41,"n":89,"o":310.535,"t":"2026-10-23T14:25:00Z","v":1104,"vw":310.59737},{"c":311.62,"h":311.62,"l":311.165,"n":79,"o":311.4,"t":"2026-10-23T14:30:00Z","v":1710,"vw":311.351785},{"c":313.33,"h":313.755,"l":312.09,"n":129,"o":312.09,"t":"2026-10-23T14:35:00Z","v":2285,"vw":312.86349},{"c":314.77,"h":315.11,"l":314.32,"n":77,"o":314.32,"t":"2026-10-23T14:40:00Z","v":851,"vw":314.824805},{"c":315.645,"h":315.645,"l":315.555,"n":47,"o":315.555,"t":"2026-10-23T14:45:00Z","v":1338,"vw":315.626672},{"c":316.025,"h":316.225,"l":315.29,"n":57,"o":316.22,"t":"2026-10-23T14:50:00Z","v":1432,"vw":316.030895},{"c":315.665,"h":316.135,"l":315.56,"n":80,"o":316.135,"t":"2026-10-23T14:55:00Z","v":1353,"vw":315.880645},{"c":315.96,"h":316.13,"l":315.52,"n":68,"o":316.13,"t":"2026-10-23T15:00:00Z","v":977,"vw":316.003734},{"c":314.91,"h":315.525,"l":314.91,"n":121,"o":315.52,"t":"2026-10-23T15:05:00Z","v":1307,"vw":315.242851},{"c":315.92,"h":315.93,"l":314.51,"n":212,"o":314.51,"t":"2026-10-23T15:10:00Z","v":2767,"vw":315.390686},{"c":315.955,"h":315.96,"l":315.955,"n":11,"o":315.96,"t":"2026-10-23T15:15:00Z","v":195,"vw":315.958333},{"c":316.78,"h":316.78,"l":316.41,"n":33,"o":316.61,"t":"2026-10-23T15:20:00Z","v":459,"vw":316.591448},{"c":316.85,"h":317.505,"l":316.85,"n":101,"o":316.9,"t":"2026-10-23T15:25:00Z","v":2197,"vw":317.189111},{"c":316.88,"h":316.88,"l":316.66,"n":51,"o":316.83,"t":"2026-10-23T15:30:00Z","v":867,"vw":316.7602},{"c":316.36,"h":316.69,"l":316.35,"n":60,"o":316.69,"t":"2026-10-23T15:35:00Z","v":1118,"vw":316.505333},{"c":316.66,"h":316.66,"l":316.6,"n":30,"o":316.6,"t":"2026-10-23T15:40:00Z","v":395,"vw":316.632996},{"c":316.545,"h":316.66,"l":316.545,"n":30,"o":316.66,"t":"2026-10-23T15:45:00Z","v":278,"vw":316.621667},{"c":317.04,"h":317.04,"l":317.02,"n":35,"o":317.02,"t":"2026-10-23T15:50:00Z","v":495,"vw":317.023333},{"c":317.575,"h":317.78,"l":317.2,"n":80,"o":317.24,"t":"2026-10-23T15:55:00Z","v":1175,"vw":317.436835},{"c":317.96,"h":317.96,"l":317.37,"n":48,"o":317.37,"t":"2026-10-23T16:00:00Z","v":692,"vw":317.726844},{"c":317.765,"h":317.765,"l":317.765,"n":12,"o":317.765,"t":"2026-10-23T16:05:00Z","v":144,"vw":317.765},{"c":317.565,"h":317.87,"l":317.565,"n":51,"o":317.84,"t":"2026-10-23T16:10:00Z","v":598,"vw":317.808421},{"c":317.945,"h":318.23,"l":317.5301,"n":149,"o":317.84,"t":"2026-10-23T16:15:00Z","v":8125,"vw":317.683704},{"c":317.32,"h":318.02,"l":317.32,"n":96,"o":318.02,"t":"2026-10-23T16:20:00Z","v":1769,"vw":317.54134},{"c":317.595,"h":317.745,"l":317.33,"n":36,"o":317.745,"t":"2026-10-23T16:25:00Z","v":425,"vw":317.595325},{"c":317.28,"h":317.66,"l":317.28,"n":55,"o":317.66,"t":"2026-10-23T16:30:00Z","v":487,"vw":317.535385},{"c":317.74,"h":317.74,"l":317.72,"n":45,"o":317.72,"t":"2026-10-23T16:35:00Z","v":504,"vw":317.732626},{"c":317.9625,"h":318.2,"l":317.9625,"n":69,"o":318.19,"t":"2026-10-23T16:40:00Z","v":573,"vw":318.1175},{"c":317.97,"h":318.31,"l":317.97,"n":40,"o":318.31,"t":"2026-10-23T16:45:00Z","v":414,"vw":318.167101},{"c":316.985,"h":318.01,"l":316.985,"n":146,"o":318.01,"t":"2026-10-23T16:50:00Z","v":2424,"vw":317.5256},{"c":317.49,"h":317.49,"l":317.025,"n":129,"o":317.0475,"t":"2026-10-23T16:55:00Z","v":2296,"vw":317.358237},{"c":317.63,"h":317.63,"l":317.3475,"n":17,"o":317.38,"t":"2026-10-23T17:00:00Z","v":229,"vw":317.4525},{"c":317.23,"h":317.33,"l":317.01,"n":90,"o":317.2,"t":"2026-10-23T17:05:00Z","v":1426,"vw":317.208357},{"c":316.97,"h":317.36,"l":316.97,"n":42,"o":317.28,"t":"2026-10-23T17:10:00Z","v":993,"vw":317.25453},{"c":316.8025,"h":316.92,"l":316.46,"n":221,"o":316.88,"t":"2026-10-23T17:15:00Z","v":2849,"vw":316.710826},{"c":316.78,"h":316.81,"l":316.56,"n":47,"o":316.66,"t":"2026-10-23T17:20:00Z","v":729,"vw":316.703956},{"c":317.39,"h":317.39,"l":316.8125,"n":195,"o":316.82,"t":"2026-10-23T17:25:00Z","v":3304,"vw":317.035204},{"c":317.38,"h":317.725,"l":317.38,"n":83,"o":317.495,"t":"2026-10-23T17:30:00Z","v":996,"vw":317.598165}],"history":[{"c":302.63,"h":308.33,"l":302.29,"n":6504,"o":306.8,"t":"2024-10-21T04:00:00Z","v":198565,"vw":303.322979},{"c":295.3,"h":300,"l":294.98,"n":7973,"o":299.58,"t":"2024-10-22T04:00:00Z","v":220807,"vw":296.260304},{"c":296.4,"h":297.655,"l":293.09,"n":8090,"o":295.17,"t":"2024-10-23T04:00:00Z","v":200066,"vw":296.017022},{"c":298.97,"h":299.21,"l":293.35,"n":7235,"o":297.45,"t":"2024-10-24T04:00:00Z","v":274253,"vw":297.571513},{"c":303.09,"h":303.39,"l":298.84,"n":8747,"o":300.74,"t":"2024-10-25T04:00:00Z","v":209369,"vw":302.210475},{"c":306.02,"h":307.49,"l":303.95,"n":7649,"o":305.12,"t":"2024-10-28T04:00:00Z","v":236974,"vw":305.814993},{"c":303.54,"h":303.66,"l":299.76,"n":9351,"o":302.55,"t":"2024-10-29T04:00:00Z","v":291658,"vw":302.982812},{"c":301.9,"h":305,"l":300.2501,"n":9099,"o":302.29,"t":"2024-10-30T04:00:00Z","v":348363,"vw":302.756302},{"c":300.69,"h":302.2399,"l":296.35,"n":6613,"o":300.11,"t":"2024-10-31T04:00:00Z","v":208622,"vw":300.389596},{"c":306.39,"h":306.74,"l":300.4,"n":8121,"o":300.4,"t":"2024-11-01T04:00:00Z","v":189734,"vw":305.262843},{"c":307,"h":309.7999,"l":304.49,"n":6749,"o":305.87,"t":"2024-11-04T05:00:00Z","v":173072,"vw":306.688389},{"c":314.34,"h":315.11,"l":306.41,"n":8202,"o":306.57,"t":"2024-11-05T05:00:00Z","v":218422,"vw":313.602802},{"c":320.41,"h":331.895,"l":317.52,"n":14933,"o":328.3,"t":"2024-11-06T05:00:00Z","v":500685,"vw":323.947501},{"c":324.35,"h":326.54,"l":316.9,"n":10874,"o":322.19,"t":"2024-11-07T05:00:00Z","v":343195,"vw":323.745964},{"c":330.19,"h":330.67,"l":324.34,"n":7653,"o":324.34,"t":"2024-11-08T05:00:00Z","v":200094,"vw":328.816251},{"c":333.45,"h":334.66,"l":329.315,"n":8114,"o":333.2,"t":"2024-11-11T05:00:00Z","v":217650,"vw":333.279583},{"c":331.88,"h":333.77,"l":328.7,"n":9533,"o":331.65,"t":"2024-11-12T05:00:00Z","v":282428,"vw":331.798001},{"c":330.7,"h":337.99,"l":330.19,"n":11325,"o":333.45,"t":"2024-11-13T05:00:00Z","v":346287,"vw":333.690493},{"c":329.63,"h":335.31,"l":328.54,"n":8434,"o":330.67,"t":"2024-11-14T05:00:00Z","v":266367,"vw":330.813108},{"c":325.87,"h":332.14,"l":325.63,"n":7849,"o":328.45,"t":"2024-11-15T05:00:00Z","v":251252,"vw":327.715442},{"c":323.47,"h":327.62,"l":323.3,"n":9417,"o":326.01,"t":"2024-11-18T05:00:00Z","v":232502,"vw":324.517957},{"c":316.95,"h":322.145,"l":316.84,"n":9055,"o":319.7,"t":"2024-11-19T05:00:00Z","v":321961,"vw":317.858291},{"c":315.62,"h":319.06,"l":314.9,"n":8470,"o":318.33,"t":"2024-11-20T05:00:00Z","v":241406,"vw":316.331433},{"c":320.41,"h":323.23,"l":315.7,"n":7180,"o":316.36,"t":"2024-11-21T05:00:00Z","v":224127,"vw":320.815185},{"c":326.24,"h":327.16,"l":320.57,"n":9020,"o":320.57,"t":"2024-11-22T05:00:00Z","v":236714,"vw":324.862364},{"c":329.79,"h":336.135,"l":328.15,"n":13740,"o":328.15,"t":"2024-11-25T05:00:00Z","v":376102,"vw":331.146717},{"c":323.38,"h":327.68,"l":321.86,"n":12370,"o":327.68,"t":"2024-11-26T05:00:00Z","v":249217,"vw":323.780524},{"c":320.16,"h":326.82,"l":319.9,"n":8928,"o":323.6,"t":"2024-11-27T05:00:00Z","v":203029,"vw":321.410302},{"c":320.69,"h":325.06,"l":320.69,"n":4660,"o":321.88,"t":"2024-11-29T05:00:00Z","v":130557,"vw":321.705835},{"c":322.07,"h":324.305,"l":320.6785,"n":8294,"o":322,"t":"2024-12-02T05:00:00Z","v":251997,"vw":322.084163},{"c":324.91,"h":327.715,"l":321.3,"n":11273,"o":322.67,"t":"2024-12-03T05:00:00Z","v":437543,"vw":325.289782},{"c":328.15,"h":332.8499,"l":324.58,"n":10730,"o":331.71,"t":"2024-12-04T05:00:00Z","v":293886,"vw":328.502499},{"c":323.44,"h":329.98,"l":322.8459,"n":10059,"o":328.82,"t":"2024-12-05T05:00:00Z","v":352257,"vw":324.182462},{"c":324.73,"h":326.875,"l":321.8021,"n":7145,"o":326.47,"t":"2024-12-06T05:00:00Z","v":218350,"vw":324.18598},{"c":321.41,"h":325.27,"l":320.945,"n":9414,"o":323.58,"t":"2024-12-09T05:00:00Z","v":286412,"vw":321.902546},{"c":319.23,"h":322.265,"l":318.38,"n":8867,"o":320.66,"t":"2024-12-10T05:00:00Z","v":225554,"vw":319.711304},{"c":323.5,"h":325.57,"l":318.94,"n":9699,"o":323.01,"t":"2024-12-11T05:00:00Z","v":233629,"vw":323.403427},{"c":322.78,"h":325.03,"l":321.525,"n":8092,"o":324.25,"t":"2024-12-12T05:00:00Z","v":194976,"vw":322.823921},{"c":317.74,"h":323.73,"l":317.52,"n":9039,"o":322.1,"t":"2024-12-13T05:00:00Z","v":227413,"vw":319.168928},{"c":317.88,"h":320.92,"l":315.6711,"n":8793,"o":317.49,"t":"2024-12-16T05:00:00Z","v":191165,"vw":318.307525},{"c":312.85,"h":318.19,"l":311.18,"n":10853,"o":315,"t":"2024-12-17T05:00:00Z","v":224777,"vw":313.079486},{"c":300.47,"h":317.0325,"l":300.2,"n":11662,"o":314.78,"t":"2024-12-18T05:00:00Z","v":291602,"vw":304.626971},{"c":302.84,"h":308.98,"l":300.8926,"n":12829,"o":302.95,"t":"2024-12-19T05:00:00Z","v":415327,"vw":303.536616},{"c":302.7,"h":306.27,"l":299.92,"n":20202,"o":300.48,"t":"2024-12-20T05:00:00Z","v":1830415,"vw":302.720576},{"c":302.33,"h":303.425,"l":299.18,"n":10974,"o":300.99,"t":"2024-12-23T05:00:00Z","v":267619,"vw":302.04281},{"c":303.16,"h":303.69,"l":300.46,"n":3734,"o":302.46,"t":"2024-12-24T05:00:00Z","v":72595,"vw":302.561904},{"c":303,"h":303.45,"l":299.94,"n":6378,"o":303.18,"t":"2024-12-26T05:00:00Z","v":140116,"vw":302.447101},{"c":297.73,"h":303.2,"l":296.69,"n":7320,"o":301.7,"t":"2024-12-27T05:00:00Z","v":186540,"vw":298.193937},{"c":294.17,"h":296.735,"l":291.77,"n":7748,"o":295,"t":"2024-12-30T05:00:00Z","v":173826,"vw":294.188653},{"c":292.13,"h":296.15,"l":291.27,"n":8591,"o":296.15,"t":"2024-12-31T05:00:00Z","v":260595,"vw":292.641789},{"c":298.52,"h":301.49,"l":295.5,"n":10848,"o":296.48,"t":"2025-01-02T05:00:00Z","v":276774,"vw":298.322168},{"c":301.6,"h":304.28,"l":295.27,"n":11121,"o":295.27,"t":"2025-01-03T05:00:00Z","v":324603,"vw":301.793424},{"c":307.56,"h":309.95,"l":302.72,"n":20859,"o":302.72,"t":"2025-01-06T05:00:00Z","v":620041,"vw":307.339193},{"c":303.87,"h":307.63,"l":300.52,"n":21213,"o":305.69,"t":"2025-01-07T05:00:00Z","v":744809,"vw":304.34679},{"c":313.64,"h":313.73,"l":297.51,"n":16461,"o":304,"t":"2025-01-08T05:00:00Z","v":552600,"vw":308.849683},{"c":305.26,"h":312.2,"l":302.95,"n":14531,"o":310.51,"t":"2025-01-10T05:00:00Z","v":445513,"vw":305.471179},{"c":306.36,"h":306.44,"l":301.085,"n":10477,"o":301.24,"t":"2025-01-13T05:00:00Z","v":392448,"vw":304.891724},{"c":321.97,"h":325.76,"l":312.505,"n":17492,"o":312.88,"t":"2025-01-14T05:00:00Z","v":669143,"vw":321.301345},{"c":326.19,"h":328.28,"l":322.79,"n":11693,"o":328.28,"t":"2025-01-15T05:00:00Z","v":353090,"vw":325.464414},{"c":330.75,"h":332.1,"l":325.19,"n":9677,"o":327.05,"t":"2025-01-16T05:00:00Z","v":269582,"vw":330.251089},{"c":330.36,"h":337.02,"l":329.105,"n":10074,"o":335.59,"t":"2025-01-17T05:00:00Z","v":263449,"vw":331.190465},{"c":335.78,"h":336.22,"l":331.015,"n":14179,"o":334.2,"t":"2025-01-21T05:00:00Z","v":284146,"vw":334.55668},{"c":336.85,"h":339.335,"l":333.83,"n":11124,"o":336.8,"t":"2025-01-22T05:00:00Z","v":234535,"vw":336.457808},{"c":337.07,"h":340.739,"l":334.32,"n":10501,"o":335.65,"t":"2025-01-23T05:00:00Z","v":253486,"vw":337.670032},{"c":335.01,"h":345.3,"l":333.41,"n":9830,"o":342.95,"t":"2025-01-24T05:00:00Z","v":250748,"vw":335.537375},{"c":328.8,"h":333.09,"l":321.24,"n":12463,"o":328.63,"t":"2025-01-27T05:00:00Z","v":266369,"vw":328.888611},{"c":327.53,"h":329.51,"l":322.5332,"n":8865,"o":329.4,"t":"2025-01-28T05:00:00Z","v":189500,"vw":327.028898},{"c":328.53,"h":332.77,"l":321.31,"n":8554,"o":327.52,"t":"2025-01-29T05:00:00Z","v":237952,"vw":328.46609},{"c":334.67,"h":339.65,"l":326.07,"n":10025,"o":331.02,"t":"2025-01-30T05:00:00Z","v":283228,"vw":334.40469},{"c":332.39,"h":336.89,"l":330.56,"n":10205,"o":334.34,"t":"2025-01-31T05:00:00Z","v":284615,"vw":332.468101},{"c":316.29,"h":325.33,"l":302.7,"n":16518,"o":322.775,"t":"2025-02-03T05:00:00Z","v":482400,"vw":315.218015},{"c":317.09,"h":320.05,"l":315.89,"n":9235,"o":319.07,"t":"2025-02-04T05:00:00Z","v":212670,"vw":317.795817},{"c":324.11,"h":326.325,"l":316.94,"n":7007,"o":319.76,"t":"2025-02-05T05:00:00Z","v":190673,"vw":324.177717},{"c":328.72,"h":328.93,"l":322.9,"n":10228,"o":324.46,"t":"2025-02-06T05:00:00Z","v":255317,"vw":326.662189},{"c":323.71,"h":330.48,"l":322.46,"n":8741,"o":328.19,"t":"2025-02-07T05:00:00Z","v":188183,"vw":324.897372},{"c":320.11,"h":329.61,"l":317.755,"n":9445,"o":325.32,"t":"2025-02-10T05:00:00Z","v":303660,"vw":320.539692},{"c":323.89,"h":324.94,"l":316.0673,"n":8865,"o":317.45,"t":"2025-02-11T05:00:00Z","v":233738,"vw":321.58185},{"c":323.74,"h":324.15,"l":315.01,"n":7665,"o":315.01,"t":"2025-02-12T05:00:00Z","v":193669,"vw":322.677632},{"c":325.3,"h":326.8032,"l":322.05,"n":6688,"o":325.55,"t":"2025-02-13T05:00:00Z","v":153913,"vw":325.132209},{"c":329.09,"h":331.64,"l":326.44,"n":10278,"o":327.76,"t":"2025-02-14T05:00:00Z","v":198704,"vw":329.576841},{"c":329.59,"h":332.995,"l":327,"n":6775,"o":330.73,"t":"2025-02-18T05:00:00Z","v":147186,"vw":329.825588},{"c":326.54,"h":329.73,"l":324.42,"n":6611,"o":325.34,"t":"2025-02-19T05:00:00Z","v":187970,"vw":327.205354},{"c":321.2,"h":326.07,"l":316.97,"n":7661,"o":324.46,"t":"2025-02-20T05:00:00Z","v":169784,"vw":320.663396},{"c":309.25,"h":321.47,"l":306.66,"n":9588,"o":321.47,"t":"2025-02-21T05:00:00Z","v":261838,"vw":309.865341},{"c":306.02,"h":311.63,"l":305.77,"n":9203,"o":309.76,"t":"2025-02-24T05:00:00Z","v":207078,"vw":308.487447},{"c":307.86,"h":311.5,"l":303.655,"n":9938,"o":305.43,"t":"2025-02-25T05:00:00Z","v":272662,"vw":307.977725},{"c":309.93,"h":316.26,"l":308.285,"n":7652,"o":310.13,"t":"2025-02-26T05:00:00Z","v":300559,"vw":310.497554},{"c":299.1,"h":306.6,"l":298.795,"n":13209,"o":305.94,"t":"2025-02-27T05:00:00Z","v":349109,"vw":301.854545},{"c":297.13,"h":298.49,"l":290.65,"n":14997,"o":297.3,"t":"2025-02-28T05:00:00Z","v":518025,"vw":296.340311},{"c":284.99,"h":299.615,"l":280.85,"n":17006,"o":298.38,"t":"2025-03-03T05:00:00Z","v":435350,"vw":287.419224},{"c":274.25,"h":281.28,"l":269.98,"n":16999,"o":277.66,"t":"2025-03-04T05:00:00Z","v":455215,"vw":274.728161},{"c":276.84,"h":278.67,"l":272.875,"n":14128,"o":276.28,"t":"2025-03-05T05:00:00Z","v":436668,"vw":276.369488},{"c":280.36,"h":281.035,"l":271.095,"n":16437,"o":272.37,"t":"2025-03-06T05:00:00Z","v":570962,"vw":278.822047},{"c":282.2,"h":282.85,"l":275.23,"n":11815,"o":278.48,"t":"2025-03-07T05:00:00Z","v":328992,"vw":280.921186},{"c":267.65,"h":278.11,"l":264.95,"n":10423,"o":276.83,"t":"2025-03-10T04:00:00Z","v":293454,"vw":269.178156},{"c":268.05,"h":272.15,"l":266.02,"n":11165,"o":267,"t":"2025-03-11T04:00:00Z","v":264417,"vw":268.136803},{"c":263.96,"h":272.98,"l":262.32,"n":14470,"o":270.83,"t":"2025-03-12T04:00:00Z","v":444604,"vw":265.42385},{"c":257.8,"h":268.425,"l":256.12,"n":12879,"o":265.66,"t":"2025-03-13T04:00:00Z","v":503747,"vw":258.591527},{"c":262.73,"h":263.925,"l":259.265,"n":10513,"o":261.84,"t":"2025-03-14T04:00:00Z","v":286934,"vw":262.330139},{"c":267.22,"h":270.15,"l":261.61,"n":10514,"o":262.51,"t":"2025-03-17T04:00:00Z","v":274601,"vw":267.141025},{"c":264.18,"h":267.76,"l":261.813,"n":9440,"o":265.7,"t":"2025-03-18T04:00:00Z","v":250886,"vw":265.018085},{"c":266.96,"h":269.5075,"l":264.125,"n":10656,"o":265.21,"t":"2025-03-19T04:00:00Z","v":327046,"vw":267.220219},{"c":267.25,"h":270.065,"l":264.25,"n":11775,"o":264.25,"t":"2025-03-20T04:00:00Z","v":273301,"vw":267.233718},{"c":264.18,"h":265.09,"l":260.55,"n":8269,"o":264.98,"t":"2025-03-21T04:00:00Z","v":398939,"vw":263.922637},{"c":275.38,"h":276.165,"l":267.12,"n":12320,"o":267.12,"t":"2025-03-24T04:00:00Z","v":377381,"vw":272.934795},{"c":275.44,"h":279.72,"l":271.86,"n":12618,"o":276.27,"t":"2025-03-25T04:00:00Z","v":477092,"vw":275.654141},{"c":271.28,"h":277.21,"l":270.67,"n":11969,"o":274.5,"t":"2025-03-26T04:00:00Z","v":432548,"vw":272.240846},{"c":267.82,"h":272.54,"l":266.9,"n":10639,"o":270.01,"t":"2025-03-27T04:00:00Z","v":289872,"vw":268.449341},{"c":261.97,"h":268.51,"l":260.16,"n":13938,"o":264.46,"t":"2025-03-28T04:00:00Z","v":447445,"vw":262.612855},{"c":263.35,"h":266.2,"l":255.905,"n":13764,"o":258.35,"t":"2025-03-31T04:00:00Z","v":520456,"vw":262.665216},{"c":263.67,"h":265.6,"l":260.625,"n":13707,"o":263.33,"t":"2025-04-01T04:00:00Z","v":425732,"vw":263.556844},{"c":266.4,"h":269.03,"l":258.51,"n":13394,"o":260.02,"t":"2025-04-02T04:00:00Z","v":413352,"vw":266.014031},{"c":257.26,"h":262.86,"l":244.15,"n":32283,"o":251.21,"t":"2025-04-03T04:00:00Z","v":1366866,"vw":256.408162},{"c":233.58,"h":252.735,"l":223.98,"n":40310,"o":242.97,"t":"2025-04-04T04:00:00Z","v":1524952,"vw":232.02375},{"c":227.36,"h":240.75,"l":221.157,"n":26304,"o":224.738,"t":"2025-04-07T04:00:00Z","v":861366,"vw":226.911859},{"c":223.31,"h":237.77,"l":219.47,"n":16765,"o":235.475,"t":"2025-04-08T04:00:00Z","v":523900,"vw":226.100683},{"c":245.88,"h":249.385,"l":216.81,"n":18430,"o":220.51,"t":"2025-04-09T04:00:00Z","v":568779,"vw":238.235358},{"c":233.81,"h":240.725,"l":224.73,"n":16231,"o":240.05,"t":"2025-04-10T04:00:00Z","v":470941,"vw":233.876282},{"c":239.76,"h":243.96,"l":230.2301,"n":14267,"o":232.26,"t":"2025-04-11T04:00:00Z","v":548533,"vw":238.424582},{"c":238.87,"h":245.49,"l":238.1,"n":12082,"o":243.49,"t":"2025-04-14T04:00:00Z","v":377144,"vw":239.909872},{"c":235.69,"h":243.38,"l":235.4,"n":10507,"o":239.14,"t":"2025-04-15T04:00:00Z","v":455142,"vw":236.535593},{"c":228.54,"h":236.03,"l":225.71,"n":14416,"o":233.14,"t":"2025-04-16T04:00:00Z","v":537240,"vw":229.120963},{"c":229.02,"h":233.94,"l":227.32,"n":10560,"o":231.29,"t":"2025-04-17T04:00:00Z","v":382529,"vw":229.822074},{"c":228.79,"h":230.49,"l":226.2,"n":11280,"o":226.23,"t":"2025-04-21T04:00:00Z","v":374220,"vw":228.487338},{"c":232.01,"h":234.41,"l":229.76,"n":9688,"o":231.01,"t":"2025-04-22T04:00:00Z","v":296975,"vw":232.100925},{"c":234.19,"h":246.95,"l":232.62,"n":10767,"o":238.88,"t":"2025-04-23T04:00:00Z","v":336762,"vw":235.538598},{"c":243.43,"h":244.11,"l":231.695,"n":13911,"o":235.66,"t":"2025-04-24T04:00:00Z","v":497266,"vw":241.179952},{"c":242.84,"h":245.655,"l":241.49,"n":11680,"o":244.24,"t":"2025-04-25T04:00:00Z","v":416072,"vw":243.13143},{"c":242.42,"h":245.91,"l":239.74,"n":11867,"o":242.43,"t":"2025-04-28T04:00:00Z","v":359799,"vw":242.299651},{"c":241.7,"h":242.81,"l":239.37,"n":11487,"o":241.84,"t":"2025-04-29T04:00:00Z","v":378560,"vw":241.471713},{"c":243.61,"h":243.865,"l":234.98,"n":13099,"o":239.84,"t":"2025-04-30T04:00:00Z","v":422084,"vw":241.642579},{"c":241.86,"h":247.89,"l":241.21,"n":12705,"o":244.11,"t":"2025-05-01T04:00:00Z","v":402589,"vw":243.301751},{"c":252.73,"h":253.4,"l":242.56,"n":11297,"o":246.5,"t":"2025-05-02T04:00:00Z","v":337727,"vw":251.760199},{"c":252.52,"h":255.62,"l":250.77,"n":8491,"o":250.77,"t":"2025-05-05T04:00:00Z","v":299459,"vw":253.482084},{"c":250.03,"h":253.26,"l":249.6,"n":6001,"o":250.49,"t":"2025-05-06T04:00:00Z","v":150506,"vw":250.726218},{"c":251.13,"h":253.825,"l":250.05,"n":8167,"o":252.04,"t":"2025-05-07T04:00:00Z","v":247857,"vw":251.527318},{"c":256.29,"h":259.39,"l":253.96,"n":8847,"o":255.04,"t":"2025-05-08T04:00:00Z","v":227417,"vw":256.460142},{"c":256.56,"h":258.825,"l":254.98,"n":7241,"o":257.08,"t":"2025-05-09T04:00:00Z","v":189449,"vw":256.546898},{"c":271.39,"h":273.88,"l":268.4,"n":10969,"o":268.54,"t":"2025-05-12T04:00:00Z","v":350258,"vw":271.519947},{"c":274.05,"h":275.5,"l":272.94,"n":9378,"o":274.57,"t":"2025-05-13T04:00:00Z","v":251559,"vw":274.166349},{"c":272.08,"h":273.695,"l":270.9,"n":7182,"o":273.54,"t":"2025-05-14T04:00:00Z","v":164122,"vw":272.205932},{"c":271.84,"h":272.42,"l":269.705,"n":7236,"o":270.93,"t":"2025-05-15T04:00:00Z","v":186172,"vw":271.389767},{"c":273.14,"h":274.3411,"l":270.56,"n":7313,"o":272.11,"t":"2025-05-16T04:00:00Z","v":145633,"vw":272.880763},{"c":271.03,"h":272.2,"l":268.51,"n":7763,"o":268.51,"t":"2025-05-19T04:00:00Z","v":236458,"vw":271.225635},{"c":269.64,"h":272.135,"l":268.14,"n":6254,"o":269.78,"t":"2025-05-20T04:00:00Z","v":170878,"vw":269.599156},{"c":261.42,"h":267.54,"l":261.17,"n":7453,"o":265.9,"t":"2025-05-21T04:00:00Z","v":132690,"vw":263.146546},{"c":262.4,"h":263.38,"l":256.63,"n":6079,"o":259.45,"t":"2025-05-22T04:00:00Z","v":150251,"vw":261.694596},{"c":260.14,"h":262,"l":257.47,"n":6546,"o":257.47,"t":"2025-05-23T04:00:00Z","v":139212,"vw":260.306854},{"c":264.14,"h":265.09,"l":261.64,"n":8247,"o":265.05,"t":"2025-05-27T04:00:00Z","v":194608,"vw":263.96364},{"c":261.71,"h":264.85,"l":260.96,"n":7330,"o":264.85,"t":"2025-05-28T04:00:00Z","v":139102,"vw":261.969077},{"c":261.74,"h":264.23,"l":259.88,"n":7794,"o":264.23,"t":"2025-05-29T04:00:00Z","v":169892,"vw":261.361157},{"c":259.89,"h":260.325,"l":255.51,"n":10621,"o":260.05,"t":"2025-05-30T04:00:00Z","v":408084,"vw":259.396476},{"c":255.95,"h":259.095,"l":253.03,"n":8192,"o":258.82,"t":"2025-06-02T04:00:00Z","v":197437,"vw":255.89358},{"c":264.25,"h":264.86,"l":256.555,"n":8880,"o":256.66,"t":"2025-06-03T04:00:00Z","v":220419,"vw":263.161937},{"c":263.63,"h":266.63,"l":263.42,"n":8004,"o":265.17,"t":"2025-06-04T04:00:00Z","v":198879,"vw":264.523175},{"c":265.11,"h":265.91,"l":259.51,"n":11113,"o":264.57,"t":"2025-06-05T04:00:00Z","v":359160,"vw":264.198838},{"c":269.89,"h":270.36,"l":267.49,"n":6626,"o":268.37,"t":"2025-06-06T04:00:00Z","v":143437,"vw":269.477534},{"c":269.72,"h":272.9288,"l":269.12,"n":8487,"o":271.9,"t":"2025-06-09T04:00:00Z","v":215231,"vw":270.411255},{"c":276.42,"h":276.65,"l":269.655,"n":10575,"o":271.59,"t":"2025-06-10T04:00:00Z","v":346368,"vw":274.51538},{"c":274.39,"h":278.81,"l":272.91,"n":9638,"o":276.93,"t":"2025-06-11T04:00:00Z","v":300153,"vw":275.855773},{"c":269.17,"h":272.51,"l":268.085,"n":12728,"o":271.28,"t":"2025-06-12T04:00:00Z","v":268473,"vw":269.32522},{"c":265.58,"h":268.35,"l":264.31,"n":8328,"o":265.63,"t":"2025-06-13T04:00:00Z","v":221919,"vw":265.902038},{"c":268.43,"h":270.73,"l":266.85,"n":16011,"o":269.38,"t":"2025-06-16T04:00:00Z","v":545657,"vw":268.182725},{"c":271.03,"h":277.94,"l":266.24,"n":16404,"o":268.77,"t":"2025-06-17T04:00:00Z","v":474119,"vw":272.59703},{"c":277.43,"h":282.92,"l":272.0101,"n":12600,"o":275.29,"t":"2025-06-18T04:00:00Z","v":423325,"vw":278.763004},{"c":273.08,"h":279.42,"l":272.08,"n":10530,"o":279.42,"t":"2025-06-20T04:00:00Z","v":491531,"vw":273.739704},{"c":280.84,"h":281.7,"l":271.69,"n":13682,"o":271.86,"t":"2025-06-23T04:00:00Z","v":366768,"vw":278.276342},{"c":284.44,"h":285.7,"l":280.56,"n":9665,"o":282.18,"t":"2025-06-24T04:00:00Z","v":320807,"vw":283.732147},{"c":287.49,"h":287.49,"l":283.59,"n":16197,"o":285.33,"t":"2025-06-25T04:00:00Z","v":592569,"vw":286.215644},{"c":304.18,"h":310.09,"l":296.2271,"n":28071,"o":308.46,"t":"2025-06-26T04:00:00Z","v":951554,"vw":304.646711},{"c":303.34,"h":305.005,"l":294.27,"n":16686,"o":303.33,"t":"2025-06-27T04:00:00Z","v":703037,"vw":302.033249},{"c":298.34,"h":303.56,"l":298.33,"n":11327,"o":303.29,"t":"2025-06-30T04:00:00Z","v":423504,"vw":299.261586},{"c":306.54,"h":307.52,"l":296.67,"n":13064,"o":297.73,"t":"2025-07-01T04:00:00Z","v":516666,"vw":304.312886},{"c":306.02,"h":307.93,"l":303.75,"n":11068,"o":305.04,"t":"2025-07-02T04:00:00Z","v":263206,"vw":305.743595},{"c":305.38,"h":308.985,"l":304.53,"n":5662,"o":308.04,"t":"2025-07-03T04:00:00Z","v":167949,"vw":306.057492},{"c":306.86,"h":306.86,"l":301.73,"n":10949,"o":304.36,"t":"2025-07-07T04:00:00Z","v":319612,"vw":305.208833},{"c":304.1,"h":309.9,"l":303.835,"n":8010,"o":306.94,"t":"2025-07-08T04:00:00Z","v":213435,"vw":304.672928},{"c":302.95,"h":306.78,"l":301.075,"n":8080,"o":306.78,"t":"2025-07-09T04:00:00Z","v":214198,"vw":302.748597},{"c":302.69,"h":306.43,"l":301.1,"n":13248,"o":301.85,"t":"2025-07-10T04:00:00Z","v":396420,"vw":303.396476},{"c":298.43,"h":300.93,"l":295.4,"n":8405,"o":300.93,"t":"2025-07-11T04:00:00Z","v":200153,"vw":298.267571},{"c":294.93,"h":297.375,"l":292.73,"n":8013,"o":296.29,"t":"2025-07-14T04:00:00Z","v":171321,"vw":294.958224},{"c":288.91,"h":295.4,"l":287.56,"n":8118,"o":295.4,"t":"2025-07-15T04:00:00Z","v":179347,"vw":289.437959},{"c":287.07,"h":290.05,"l":282.78,"n":9527,"o":288.24,"t":"2025-07-16T04:00:00Z","v":236043,"vw":286.671515},{"c":291.06,"h":291.35,"l":284.6375,"n":8651,"o":287.18,"t":"2025-07-17T04:00:00Z","v":275148,"vw":290.196851},{"c":292.66,"h":293.875,"l":287.805,"n":9138,"o":291.62,"t":"2025-07-18T04:00:00Z","v":219671,"vw":291.452358},{"c":290.53,"h":296.085,"l":289.17,"n":8591,"o":293.17,"t":"2025-07-21T04:00:00Z","v":233416,"vw":292.245901},{"c":295.9,"h":296.16,"l":290,"n":7620,"o":290.35,"t":"2025-07-22T04:00:00Z","v":227972,"vw":294.724975},{"c":302.51,"h":303.8,"l":297.95,"n":14279,"o":298.88,"t":"2025-07-23T04:00:00Z","v":659023,"vw":301.774312},{"c":297.18,"h":303.525,"l":296.92,"n":6776,"o":299.68,"t":"2025-07-24T04:00:00Z","v":210376,"vw":298.638112},{"c":301.9,"h":301.9,"l":296.01,"n":8249,"o":298.67,"t":"2025-07-25T04:00:00Z","v":228192,"vw":300.239601},{"c":312.51,"h":313.55,"l":302.6,"n":15273,"o":302.75,"t":"2025-07-28T04:00:00Z","v":531396,"vw":310.902236},{"c":310.82,"h":318,"l":308.97,"n":12283,"o":313.63,"t":"2025-07-29T04:00:00Z","v":387652,"vw":311.451312},{"c":315.36,"h":319.28,"l":311.99,"n":14543,"o":312.52,"t":"2025-07-30T04:00:00Z","v":452310,"vw":316.116257},{"c":311.35,"h":319.54,"l":309.6,"n":8629,"o":313.65,"t":"2025-07-31T04:00:00Z","v":216621,"vw":311.726317},{"c":304.83,"h":307.755,"l":299,"n":10007,"o":305.26,"t":"2025-08-01T04:00:00Z","v":298954,"vw":304.779375},{"c":310.35,"h":311.85,"l":306.96,"n":10757,"o":307.45,"t":"2025-08-04T04:00:00Z","v":302392,"vw":310.297378},{"c":311.4,"h":312.37,"l":305.63,"n":9979,"o":310.54,"t":"2025-08-05T04:00:00Z","v":364126,"vw":310.379491},{"c":308.03,"h":312.96,"l":304.44,"n":8464,"o":310.66,"t":"2025-08-06T04:00:00Z","v":256732,"vw":308.3473},{"c":304.83,"h":312,"l":302.3,"n":8374,"o":311.83,"t":"2025-08-07T04:00:00Z","v":200178,"vw":305.109182},{"c":307.08,"h":307.88,"l":304.415,"n":7388,"o":306.28,"t":"2025-08-08T04:00:00Z","v":157384,"vw":306.6575},{"c":313.21,"h":314.36,"l":307.815,"n":10060,"o":308.6,"t":"2025-08-11T04:00:00Z","v":299856,"vw":312.406793},{"c":322.73,"h":323.35,"l":313.47,"n":9265,"o":314.71,"t":"2025-08-12T04:00:00Z","v":205612,"vw":320.501804},{"c":327.8,"h":329.42,"l":321.325,"n":8989,"o":324.12,"t":"2025-08-13T04:00:00Z","v":204664,"vw":326.576624},{"c":319.62,"h":325.44,"l":317.69,"n":10404,"o":324.34,"t":"2025-08-14T04:00:00Z","v":249145,"vw":320.276385},{"c":313.81,"h":320.19,"l":312.995,"n":9262,"o":318.51,"t":"2025-08-15T04:00:00Z","v":271211,"vw":314.522116},{"c":319.38,"h":320.22,"l":313.93,"n":10041,"o":314.74,"t":"2025-08-18T04:00:00Z","v":284997,"vw":317.931744},{"c":320.01,"h":323.14,"l":318.96,"n":7419,"o":318.96,"t":"2025-08-19T04:00:00Z","v":180882,"vw":320.817413},{"c":314.02,"h":319.435,"l":311.24,"n":10309,"o":318.75,"t":"2025-08-20T04:00:00Z","v":283673,"vw":313.714675},{"c":314.29,"h":315.78,"l":311.86,"n":7602,"o":313.52,"t":"2025-08-21T04:00:00Z","v":125029,"vw":314.405459},{"c":326.69,"h":328.39,"l":314.63,"n":7616,"o":316.73,"t":"2025-08-22T04:00:00Z","v":144264,"vw":325.210985},{"c":326.27,"h":328.69,"l":324.78,"n":6389,"o":325.62,"t":"2025-08-25T04:00:00Z","v":138723,"vw":326.439231},{"c":333.03,"h":333.62,"l":324.865,"n":11181,"o":326.49,"t":"2025-08-26T04:00:00Z","v":448418,"vw":332.273786},{"c":333.85,"h":340.66,"l":330.56,"n":9233,"o":331.28,"t":"2025-08-27T04:00:00Z","v":289475,"vw":334.63287},{"c":329.43,"h":339.065,"l":327.53,"n":8929,"o":335.89,"t":"2025-08-28T04:00:00Z","v":187788,"vw":330.854182},{"c":326.47,"h":330.02,"l":323.91,"n":7513,"o":329.37,"t":"2025-08-29T04:00:00Z","v":230831,"vw":325.710884},{"c":333.28,"h":333.775,"l":327.175,"n":12857,"o":330.68,"t":"2025-09-02T04:00:00Z","v":302657,"vw":331.154611},{"c":332.37,"h":335.28,"l":328.64,"n":7457,"o":333.26,"t":"2025-09-03T04:00:00Z","v":132814,"vw":331.74825},{"c":339.4,"h":339.66,"l":328.945,"n":6289,"o":333.95,"t":"2025-09-04T04:00:00Z","v":149359,"vw":337.928167},{"c":338.33,"h":345.3,"l":334.625,"n":7064,"o":340.73,"t":"2025-09-05T04:00:00Z","v":148243,"vw":338.093849},{"c":337.47,"h":339.88,"l":334.66,"n":7932,"o":339.44,"t":"2025-09-08T04:00:00Z","v":146617,"vw":337.191035},{"c":328.41,"h":336.77,"l":328.29,"n":11494,"o":336.77,"t":"2025-09-09T04:00:00Z","v":325648,"vw":329.556577},{"c":330.31,"h":335.365,"l":325.85,"n":10907,"o":328.62,"t":"2025-09-10T04:00:00Z","v":275852,"vw":330.474928},{"c":339.44,"h":340.3275,"l":328.915,"n":11134,"o":331.67,"t":"2025-09-11T04:00:00Z","v":244073,"vw":338.374106},{"c":336.06,"h":342.72,"l":335.82,"n":11211,"o":338.5,"t":"2025-09-12T04:00:00Z","v":303947,"vw":339.513957},{"c":340.71,"h":342.615,"l":335.495,"n":8907,"o":338.89,"t":"2025-09-15T04:00:00Z","v":156782,"vw":340.698085},{"c":341.25,"h":342.855,"l":337.67,"n":10236,"o":341.65,"t":"2025-09-16T04:00:00Z","v":229317,"vw":340.691019},{"c":339.7,"h":348.615,"l":337.5,"n":10175,"o":341.83,"t":"2025-09-17T04:00:00Z","v":249975,"vw":342.166721},{"c":344.52,"h":346.305,"l":340.37,"n":11854,"o":341.42,"t":"2025-09-18T04:00:00Z","v":208600,"vw":344.03224},{"c":336.69,"h":344.71,"l":335.75,"n":10319,"o":344.27,"t":"2025-09-19T04:00:00Z","v":622030,"vw":337.536259},{"c":339.07,"h":341.015,"l":334.98,"n":9347,"o":338.1,"t":"2025-09-22T04:00:00Z","v":198705,"vw":339.004606},{"c":338.45,"h":349,"l":336.9735,"n":12607,"o":342.64,"t":"2025-09-23T04:00:00Z","v":326537,"vw":342.389737},{"c":340.93,"h":342.2,"l":337.845,"n":7706,"o":340.35,"t":"2025-09-24T04:00:00Z","v":211585,"vw":340.423343},{"c":334.23,"h":339.68,"l":331.77,"n":11186,"o":337,"t":"2025-09-25T04:00:00Z","v":348209,"vw":334.21639},{"c":338.64,"h":340.41,"l":330.0701,"n":9769,"o":335.31,"t":"2025-09-26T04:00:00Z","v":257062,"vw":338.641383},{"c":339.11,"h":343.18,"l":332.15,"n":11787,"o":341.31,"t":"2025-09-29T04:00:00Z","v":373291,"vw":338.518658},{"c":344.39,"h":347.32,"l":338.79,"n":20651,"o":338.94,"t":"2025-09-30T04:00:00Z","v":730467,"vw":344.577149},{"c":363,"h":375.67,"l":352.3007,"n":27149,"o":365.75,"t":"2025-10-01T04:00:00Z","v":947439,"vw":365.121605},{"c":356.14,"h":369.48,"l":354.65,"n":20599,"o":365.3,"t":"2025-10-02T04:00:00Z","v":520060,"vw":358.760386},{"c":352.95,"h":360.95,"l":352.55,"n":11682,"o":358.82,"t":"2025-10-03T04:00:00Z","v":260415,"vw":354.367792},{"c":351.24,"h":355.66,"l":349.88,"n":11931,"o":355.17,"t":"2025-10-06T04:00:00Z","v":301474,"vw":351.999337},{"c":346.86,"h":356.375,"l":344.03,"n":11633,"o":351.36,"t":"2025-10-07T04:00:00Z","v":276601,"vw":347.009628},{"c":360.65,"h":362.02,"l":345.315,"n":13208,"o":347.65,"t":"2025-10-08T04:00:00Z","v":390546,"vw":356.011468},{"c":360.66,"h":365.22,"l":359.035,"n":11622,"o":362.42,"t":"2025-10-09T04:00:00Z","v":302123,"vw":360.942464},{"c":347.78,"h":364.7125,"l":347.01,"n":13091,"o":361.55,"t":"2025-10-10T04:00:00Z","v":474057,"vw":352.76594},{"c":359.63,"h":361.415,"l":348.2332,"n":11616,"o":351.41,"t":"2025-10-13T04:00:00Z","v":260371,"vw":358.661784},{"c":362.58,"h":366.57,"l":351.93,"n":10312,"o":354.97,"t":"2025-10-14T04:00:00Z","v":251357,"vw":361.566505},{"c":365.95,"h":372.64,"l":360.05,"n":9496,"o":366.49,"t":"2025-10-15T04:00:00Z","v":239691,"vw":365.817379},{"c":361.04,"h":369.575,"l":358.75,"n":8068,"o":367.73,"t":"2025-10-16T04:00:00Z","v":164857,"vw":361.737953},{"c":356.6,"h":362.9825,"l":355.78,"n":8783,"o":359.57,"t":"2025-10-17T04:00:00Z","v":231957,"vw":357.393378},{"c":364.36,"h":365.275,"l":354.4001,"n":8352,"o":362.35,"t":"2025-10-20T04:00:00Z","v":196770,"vw":363.734185},{"c":364.93,"h":368.71,"l":360.4001,"n":7971,"o":362.99,"t":"2025-10-21T04:00:00Z","v":217428,"vw":365.478197},{"c":357.3,"h":365.94,"l":353.57,"n":8146,"o":365.55,"t":"2025-10-22T04:00:00Z","v":230354,"vw":357.881801},{"c":370.34,"h":371.89,"l":358.33,"n":9257,"o":358.33,"t":"2025-10-23T04:00:00Z","v":221369,"vw":368.523595},{"c":368.27,"h":373.41,"l":365.8975,"n":9220,"o":373.41,"t":"2025-10-24T04:00:00Z","v":184186,"vw":368.157849},{"c":370.46,"h":373.89,"l":364.28,"n":8432,"o":373.16,"t":"2025-10-27T04:00:00Z","v":204924,"vw":368.603969},{"c":363,"h":370.93,"l":362.175,"n":9854,"o":367.42,"t":"2025-10-28T04:00:00Z","v":306664,"vw":364.668881},{"c":361.5,"h":368.51,"l":359.61,"n":9425,"o":363.86,"t":"2025-10-29T04:00:00Z","v":257118,"vw":363.008447},{"c":359.89,"h":369.97,"l":359.5,"n":8140,"o":359.55,"t":"2025-10-30T04:00:00Z","v":144512,"vw":361.262444},{"c":365.05,"h":366.78,"l":361.75,"n":8041,"o":361.75,"t":"2025-10-31T04:00:00Z","v":183245,"vw":365.05969},{"c":365.62,"h":369.255,"l":362.67,"n":8979,"o":365.89,"t":"2025-11-03T05:00:00Z","v":175738,"vw":366.213883},{"c":361.22,"h":363.3025,"l":357.35,"n":8837,"o":360.09,"t":"2025-11-04T05:00:00Z","v":207562,"vw":360.527798},{"c":363.56,"h":367.81,"l":361.18,"n":8408,"o":361.18,"t":"2025-11-05T05:00:00Z","v":142324,"vw":364.47617},{"c":358.2,"h":367.5805,"l":357,"n":9141,"o":364.74,"t":"2025-11-06T05:00:00Z","v":180419,"vw":359.590956},{"c":360.49,"h":360.7,"l":350.4989,"n":9259,"o":354.78,"t":"2025-11-07T05:00:00Z","v":190287,"vw":359.080402},{"c":363.22,"h":366.08,"l":358.41,"n":9529,"o":364.19,"t":"2025-11-10T05:00:00Z","v":204849,"vw":362.709308},{"c":359.03,"h":365.75,"l":357.97,"n":8064,"o":363.49,"t":"2025-11-11T05:00:00Z","v":157454,"vw":360.513709},{"c":361.41,"h":365.59,"l":359.04,"n":7177,"o":361.88,"t":"2025-11-12T05:00:00Z","v":132465,"vw":361.888856},{"c":353.46,"h":361.655,"l":350.74,"n":8021,"o":359.72,"t":"2025-11-13T05:00:00Z","v":155703,"vw":354.715215},{"c":350.47,"h":355.34,"l":341.54,"n":9295,"o":347.82,"t":"2025-11-14T05:00:00Z","v":193435,"vw":350.868248},{"c":342.59,"h":357.22,"l":340.5,"n":12262,"o":352.37,"t":"2025-11-17T05:00:00Z","v":290271,"vw":345.154514},{"c":345.24,"h":351.43,"l":335.5,"n":11089,"o":339.68,"t":"2025-11-18T05:00:00Z","v":244547,"vw":346.509877},{"c":348.52,"h":353.24,"l":344.9,"n":10216,"o":346.97,"t":"2025-11-19T05:00:00Z","v":216350,"vw":349.779889},{"c":341.65,"h":359.805,"l":339.24,"n":10412,"o":356.28,"t":"2025-11-20T05:00:00Z","v":280270,"vw":345.005418},{"c":349.36,"h":354.67,"l":339.835,"n":10276,"o":341.24,"t":"2025-11-21T05:00:00Z","v":289108,"vw":349.511411},{"c":355.22,"h":361.6973,"l":349.74,"n":12201,"o":350.01,"t":"2025-11-24T05:00:00Z","v":422589,"vw":357.052932},{"c":363.98,"h":364.94,"l":353.08,"n":10939,"o":356.32,"t":"2025-11-25T05:00:00Z","v":304591,"vw":362.302027},{"c":365.97,"h":370,"l":362.835,"n":8054,"o":363.67,"t":"2025-11-26T05:00:00Z","v":149407,"vw":366.404724},{"c":366.42,"h":368.94,"l":365.02,"n":4105,"o":367.88,"t":"2025-11-28T05:00:00Z","v":64525,"vw":366.688755},{"c":363.15,"h":369.79,"l":356.6733,"n":7894,"o":363.04,"t":"2025-12-01T05:00:00Z","v":257899,"vw":364.732453},{"c":363.75,"h":367.325,"l":358.465,"n":9420,"o":363.9,"t":"2025-12-02T05:00:00Z","v":269120,"vw":363.699769},{"c":369.51,"h":375.89,"l":361.2301,"n":12263,"o":363.55,"t":"2025-12-03T05:00:00Z","v":307616,"vw":370.883343},{"c":374.72,"h":379.165,"l":366.025,"n":9595,"o":366.9,"t":"2025-12-04T05:00:00Z","v":183330,"vw":375.457487},{"c":371.99,"h":378.71,"l":370.74,"n":11417,"o":375,"t":"2025-12-05T05:00:00Z","v":233048,"vw":373.0911},{"c":372.25,"h":376.9,"l":367.7655,"n":7801,"o":372.09,"t":"2025-12-08T05:00:00Z","v":132435,"vw":371.646995},{"c":371,"h":374.3,"l":368.6,"n":8153,"o":369.79,"t":"2025-12-09T05:00:00Z","v":144673,"vw":371.214548},{"c":372.38,"h":377.15,"l":368.97,"n":12782,"o":371.46,"t":"2025-12-10T05:00:00Z","v":253659,"vw":372.764397},{"c":374.64,"h":376.66,"l":369.535,"n":10976,"o":370,"t":"2025-12-11T05:00:00Z","v":259659,"vw":373.452116},{"c":364.68,"h":375.25,"l":361.5,"n":12652,"o":374.68,"t":"2025-12-12T05:00:00Z","v":357200,"vw":364.165864},{"c":361.07,"h":368.105,"l":357.46,"n":14245,"o":367.01,"t":"2025-12-15T05:00:00Z","v":283152,"vw":360.924801},{"c":357.34,"h":362.01,"l":354.02,"n":12330,"o":360.76,"t":"2025-12-16T05:00:00Z","v":304614,"vw":357.063236},{"c":350.51,"h":360.6995,"l":348.94,"n":13005,"o":356.57,"t":"2025-12-17T05:00:00Z","v":338377,"vw":352.261364},{"c":359.83,"h":361.12,"l":350.375,"n":13364,"o":354.79,"t":"2025-12-18T05:00:00Z","v":313809,"vw":358.884436},{"c":362.84,"h":365.49,"l":359.07,"n":12443,"o":360.87,"t":"2025-12-19T05:00:00Z","v":929531,"vw":362.557015},{"c":367.85,"h":370.6,"l":359.72,"n":10291,"o":367.06,"t":"2025-12-22T05:00:00Z","v":199105,"vw":367.424438},{"c":371.34,"h":372.44,"l":364.64,"n":10057,"o":367.85,"t":"2025-12-23T05:00:00Z","v":232823,"vw":370.109254},{"c":372.34,"h":374.265,"l":367.13,"n":6705,"o":371.81,"t":"2025-12-24T05:00:00Z","v":161955,"vw":371.698319},{"c":373.32,"h":374.05,"l":369.2201,"n":7092,"o":371.67,"t":"2025-12-26T05:00:00Z","v":167402,"vw":372.829516},{"c":369.08,"h":373.685,"l":367.15,"n":7680,"o":372.4,"t":"2025-12-29T05:00:00Z","v":164265,"vw":369.357438},{"c":364.92,"h":371.13,"l":362.08,"n":6708,"o":368.2,"t":"2025-12-30T05:00:00Z","v":121765,"vw":365.924785},{"c":360.04,"h":369.5,"l":359.26,"n":10708,"o":366.35,"t":"2025-12-31T05:00:00Z","v":238055,"vw":361.806108},{"c":373.33,"h":373.34,"l":360.3,"n":15815,"o":363.29,"t":"2026-01-02T05:00:00Z","v":329068,"vw":368.325952},{"c":376.69,"h":380.1699,"l":373.04,"n":15841,"o":374.66,"t":"2026-01-05T05:00:00Z","v":391484,"vw":377.982876},{"c":375.36,"h":377.45,"l":364.465,"n":14213,"o":375.49,"t":"2026-01-06T05:00:00Z","v":359715,"vw":374.65224},{"c":369.79,"h":379,"l":366.83,"n":15924,"o":377.58,"t":"2026-01-07T05:00:00Z","v":446384,"vw":369.873471},{"c":322.26,"h":346.5,"l":312.12,"n":40961,"o":341.86,"t":"2026-01-08T05:00:00Z","v":1294649,"vw":322.156381},{"c":325.55,"h":326.68,"l":312.36,"n":32990,"o":318,"t":"2026-01-09T05:00:00Z","v":998757,"vw":322.111657},{"c":316,"h":323.88,"l":315.21,"n":20635,"o":322.45,"t":"2026-01-12T05:00:00Z","v":728330,"vw":318.026448},{"c":325.73,"h":326.55,"l":315.07,"n":22711,"o":318.53,"t":"2026-01-13T05:00:00Z","v":1016510,"vw":322.979426},{"c":319.2,"h":329.69,"l":317.05,"n":16555,"o":325.8,"t":"2026-01-14T05:00:00Z","v":476060,"vw":321.502081},{"c":320.82,"h":326.44,"l":317.55,"n":16432,"o":322.51,"t":"2026-01-15T05:00:00Z","v":486271,"vw":320.735001},{"c":320.43,"h":324.04,"l":317.99,"n":13434,"o":322.17,"t":"2026-01-16T05:00:00Z","v":417571,"vw":320.013834},{"c":309.67,"h":322.17,"l":309.39,"n":12716,"o":316.21,"t":"2026-01-20T05:00:00Z","v":340543,"vw":312.204445},{"c":312.07,"h":315.55,"l":307.42,"n":13554,"o":311.39,"t":"2026-01-21T05:00:00Z","v":472790,"vw":312.156769},{"c":311.57,"h":317.5,"l":310.505,"n":13366,"o":315.75,"t":"2026-01-22T05:00:00Z","v":355748,"vw":312.801309},{"c":315.25,"h":318.3,"l":311.885,"n":13380,"o":314.12,"t":"2026-01-23T05:00:00Z","v":412731,"vw":315.237748},{"c":311.65,"h":315.28,"l":310.62,"n":9960,"o":313.53,"t":"2026-01-26T05:00:00Z","v":213759,"vw":312.168449},{"c":312.8,"h":314.41,"l":308.61,"n":9894,"o":312.63,"t":"2026-01-27T05:00:00Z","v":249398,"vw":312.210239},{"c":312.16,"h":313.04,"l":308.44,"n":9584,"o":309.1,"t":"2026-01-28T05:00:00Z","v":338457,"vw":311.616944},{"c":313.52,"h":315,"l":306.565,"n":12732,"o":313.35,"t":"2026-01-29T05:00:00Z","v":321888,"vw":311.274164},{"c":309.24,"h":316,"l":306.92,"n":14532,"o":310.96,"t":"2026-01-30T05:00:00Z","v":415987,"vw":310.062736},{"c":316.62,"h":317.45,"l":309.58,"n":12275,"o":310.21,"t":"2026-02-02T05:00:00Z","v":311101,"vw":315.237952},{"c":315.36,"h":320.7,"l":309.99,"n":13012,"o":318.8,"t":"2026-02-03T05:00:00Z","v":275921,"vw":315.050665},{"c":318.72,"h":320.35,"l":314.235,"n":14415,"o":316.73,"t":"2026-02-04T05:00:00Z","v":343818,"vw":317.846275},{"c":315.96,"h":318.775,"l":312.26,"n":14263,"o":314.67,"t":"2026-02-05T05:00:00Z","v":335654,"vw":315.371454},{"c":328.39,"h":330.76,"l":319.035,"n":16799,"o":320.47,"t":"2026-02-06T05:00:00Z","v":409611,"vw":328.116296},{"c":330.79,"h":334.87,"l":326,"n":12782,"o":326.66,"t":"2026-02-09T05:00:00Z","v":296441,"vw":331.120625},{"c":331.5,"h":332.74,"l":328.615,"n":13748,"o":331.97,"t":"2026-02-10T05:00:00Z","v":417283,"vw":331.179855},{"c":322.03,"h":341.505,"l":320,"n":14585,"o":335.34,"t":"2026-02-11T05:00:00Z","v":430621,"vw":324.371217},{"c":313.24,"h":329.34,"l":310.73,"n":16649,"o":324.32,"t":"2026-02-12T05:00:00Z","v":573319,"vw":314.82071},{"c":305.5,"h":314.99,"l":305.31,"n":12849,"o":312.61,"t":"2026-02-13T05:00:00Z","v":377855,"vw":308.394853},{"c":311.16,"h":314.41,"l":301.73,"n":18541,"o":303.65,"t":"2026-02-17T05:00:00Z","v":624534,"vw":309.771751},{"c":313.39,"h":316.27,"l":306.93,"n":15668,"o":309.4,"t":"2026-02-18T05:00:00Z","v":552595,"vw":312.77751},{"c":312.07,"h":314.9599,"l":309.86,"n":9027,"o":311.37,"t":"2026-02-19T05:00:00Z","v":242768,"vw":312.185016},{"c":310.8,"h":317.71,"l":308.38,"n":12188,"o":311.65,"t":"2026-02-20T05:00:00Z","v":447201,"vw":311.376679},{"c":300.41,"h":309.83,"l":296.01,"n":10685,"o":309.83,"t":"2026-02-23T05:00:00Z","v":237694,"vw":299.962861},{"c":303.32,"h":310.57,"l":298.89,"n":15224,"o":300.97,"t":"2026-02-24T05:00:00Z","v":441749,"vw":305.49291},{"c":306.54,"h":308.805,"l":297.48,"n":8337,"o":305.64,"t":"2026-02-25T05:00:00Z","v":201838,"vw":305.016348},{"c":307.53,"h":309.8551,"l":303.185,"n":14842,"o":308.51,"t":"2026-02-26T05:00:00Z","v":434151,"vw":306.560498},{"c":301.59,"h":303.62,"l":295.96,"n":13259,"o":303.01,"t":"2026-02-27T05:00:00Z","v":580180,"vw":300.646175},{"c":295.64,"h":299.23,"l":292.25,"n":19279,"o":297,"t":"2026-03-02T05:00:00Z","v":602156,"vw":296.388814},{"c":281.04,"h":288.78,"l":272.27,"n":20691,"o":288.78,"t":"2026-03-03T05:00:00Z","v":726456,"vw":281.481506},{"c":276.9,"h":286.905,"l":276.2,"n":24472,"o":285.26,"t":"2026-03-04T05:00:00Z","v":943632,"vw":279.23906},{"c":281.64,"h":281.8,"l":273.274,"n":18012,"o":274.18,"t":"2026-03-05T05:00:00Z","v":574071,"vw":279.539421},{"c":275.42,"h":276.39,"l":269.86,"n":13949,"o":274.17,"t":"2026-03-06T05:00:00Z","v":367205,"vw":274.331627},{"c":274.48,"h":275.01,"l":267.82,"n":17665,"o":270.16,"t":"2026-03-09T04:00:00Z","v":578446,"vw":272.454245},{"c":272.87,"h":280.5604,"l":272.39,"n":14106,"o":276.04,"t":"2026-03-10T04:00:00Z","v":379300,"vw":275.56754},{"c":265.88,"h":275.38,"l":265.31,"n":16840,"o":272.97,"t":"2026-03-11T04:00:00Z","v":527225,"vw":267.276297},{"c":257.79,"h":264.91,"l":257.04,"n":19662,"o":262.16,"t":"2026-03-12T04:00:00Z","v":665166,"vw":259.832589},{"c":260.83,"h":263.475,"l":259.1,"n":13387,"o":259.69,"t":"2026-03-13T04:00:00Z","v":368911,"vw":260.92176},{"c":264.51,"h":268.68,"l":261.16,"n":12412,"o":263.58,"t":"2026-03-16T04:00:00Z","v":338570,"vw":263.866173},{"c":267.9,"h":270.48,"l":261.26,"n":10810,"o":266.83,"t":"2026-03-17T04:00:00Z","v":256456,"vw":267.298753},{"c":265.36,"h":270.555,"l":264.49,"n":16381,"o":266.99,"t":"2026-03-18T04:00:00Z","v":396886,"vw":266.522232},{"c":267.8,"h":269.84,"l":261.1,"n":14410,"o":262.08,"t":"2026-03-19T04:00:00Z","v":322121,"vw":266.266497},{"c":267.87,"h":269.54,"l":264.46,"n":11687,"o":266.05,"t":"2026-03-20T04:00:00Z","v":617148,"vw":267.40263},{"c":279.23,"h":281.49,"l":272.15,"n":20419,"o":276.46,"t":"2026-03-23T04:00:00Z","v":689023,"vw":279.030347},{"c":282.86,"h":286.03,"l":275.81,"n":14579,"o":275.81,"t":"2026-03-24T04:00:00Z","v":424019,"vw":282.71151},{"c":284.85,"h":286.43,"l":281.19,"n":15257,"o":283.42,"t":"2026-03-25T04:00:00Z","v":390734,"vw":284.683102},{"c":270.34,"h":281.95,"l":270,"n":16168,"o":281.86,"t":"2026-03-26T04:00:00Z","v":641575,"vw":274.464295},{"c":269.69,"h":272.36,"l":264.64,"n":12086,"o":270.11,"t":"2026-03-27T04:00:00Z","v":275882,"vw":270.158793},{"c":272.42,"h":274.7,"l":266.45,"n":16427,"o":274.48,"t":"2026-03-30T04:00:00Z","v":516514,"vw":271.353626},{"c":280.22,"h":283.17,"l":272.78,"n":15988,"o":275.11,"t":"2026-03-31T04:00:00Z","v":517715,"vw":278.448465},{"c":286.98,"h":290.35,"l":283.14,"n":21408,"o":283.56,"t":"2026-04-01T04:00:00Z","v":605102,"vw":287.415029},{"c":265.39,"h":286,"l":264.78,"n":24953,"o":285.05,"t":"2026-04-02T04:00:00Z","v":906241,"vw":270.408698},{"c":268.2,"h":268.495,"l":259.495,"n":22429,"o":261.41,"t":"2026-04-06T04:00:00Z","v":790957,"vw":266.005217},{"c":269.97,"h":271.01,"l":265.52,"n":12895,"o":266.47,"t":"2026-04-07T04:00:00Z","v":372053,"vw":268.74275},{"c":282.31,"h":285.895,"l":279.395,"n":17055,"o":284.23,"t":"2026-04-08T04:00:00Z","v":519403,"vw":282.056205},{"c":276.79,"h":284.0899,"l":275.03,"n":19251,"o":280.64,"t":"2026-04-09T04:00:00Z","v":535630,"vw":277.91368},{"c":278.45,"h":279.84,"l":272,"n":14638,"o":277.05,"t":"2026-04-10T04:00:00Z","v":354981,"vw":278.360988},{"c":282.23,"h":283.61,"l":277.45,"n":13402,"o":281.68,"t":"2026-04-13T04:00:00Z","v":397751,"vw":281.312214},{"c":284.86,"h":286.53,"l":280.3601,"n":11654,"o":284.01,"t":"2026-04-14T04:00:00Z","v":366490,"vw":284.722723},{"c":278.48,"h":283.765,"l":276.905,"n":14803,"o":283.04,"t":"2026-04-15T04:00:00Z","v":495114,"vw":279.303006},{"c":283.46,"h":283.89,"l":275.6937,"n":14863,"o":278.56,"t":"2026-04-16T04:00:00Z","v":675130,"vw":280.531744},{"c":292.63,"h":295.4299,"l":287.44,"n":15657,"o":287.44,"t":"2026-04-17T04:00:00Z","v":544913,"vw":292.836489},{"c":296.51,"h":297.12,"l":290.4801,"n":14926,"o":291.52,"t":"2026-04-20T04:00:00Z","v":519966,"vw":294.758402},{"c":296.32,"h":301.5059,"l":295.19,"n":14646,"o":297.03,"t":"2026-04-21T04:00:00Z","v":330103,"vw":297.118536},{"c":292.01,"h":300.4,"l":291.84,"n":14414,"o":298.63,"t":"2026-04-22T04:00:00Z","v":388013,"vw":294.481427},{"c":289.42,"h":294.905,"l":285,"n":13450,"o":291.37,"t":"2026-04-23T04:00:00Z","v":325496,"vw":290.044452},{"c":289.57,"h":291.69,"l":286.69,"n":10339,"o":290.01,"t":"2026-04-24T04:00:00Z","v":234497,"vw":289.556249},{"c":291.85,"h":293.81,"l":286.76,"n":12899,"o":290.19,"t":"2026-04-27T04:00:00Z","v":370175,"vw":290.698002},{"c":285.11,"h":290.195,"l":282.93,"n":12351,"o":289.87,"t":"2026-04-28T04:00:00Z","v":258514,"vw":284.980981},{"c":286.01,"h":291.68,"l":283.325,"n":14798,"o":285.29,"t":"2026-04-29T04:00:00Z","v":317770,"vw":286.046024},{"c":289.77,"h":291.825,"l":284.855,"n":11549,"o":287.16,"t":"2026-04-30T04:00:00Z","v":279666,"vw":289.658817},{"c":289.29,"h":293.27,"l":287.67,"n":11976,"o":291.11,"t":"2026-05-01T04:00:00Z","v":250090,"vw":289.540503},{"c":285.61,"h":291.68,"l":284.49,"n":10008,"o":289.26,"t":"2026-05-04T04:00:00Z","v":261363,"vw":286.402666},{"c":291.03,"h":293.5299,"l":285.93,"n":9555,"o":288.91,"t":"2026-05-05T04:00:00Z","v":239077,"vw":291.184967},{"c":295.75,"h":299.95,"l":292.89,"n":13193,"o":295.82,"t":"2026-05-06T04:00:00Z","v":412443,"vw":296.852875},{"c":295.42,"h":298.28,"l":293.035,"n":12636,"o":296.71,"t":"2026-05-07T04:00:00Z","v":261285,"vw":295.640933},{"c":293.33,"h":297.28,"l":291.17,"n":11622,"o":297.28,"t":"2026-05-08T04:00:00Z","v":328408,"vw":292.976453},{"c":289.62,"h":295.44,"l":289.56,"n":11050,"o":293.35,"t":"2026-05-11T04:00:00Z","v":254687,"vw":291.378722},{"c":288.14,"h":290.79,"l":279.71,"n":12886,"o":288.99,"t":"2026-05-12T04:00:00Z","v":336157,"vw":286.759034},{"c":283.85,"h":290.3,"l":281.62,"n":14352,"o":289.87,"t":"2026-05-13T04:00:00Z","v":411630,"vw":284.193165},{"c":289.34,"h":289.81,"l":282.98,"n":12897,"o":285.51,"t":"2026-05-14T04:00:00Z","v":287361,"vw":288.312404},{"c":281.63,"h":288.865,"l":278.59,"n":12843,"o":284.71,"t":"2026-05-15T04:00:00Z","v":270472,"vw":281.088526},{"c":282.56,"h":285.66,"l":279.08,"n":12283,"o":281.34,"t":"2026-05-18T04:00:00Z","v":312460,"vw":282.949738},{"c":272.04,"h":282.335,"l":271.245,"n":13074,"o":279.08,"t":"2026-05-19T04:00:00Z","v":305480,"vw":273.851583},{"c":279.11,"h":280.025,"l":270.615,"n":11444,"o":273.8,"t":"2026-05-20T04:00:00Z","v":297729,"vw":277.37805},{"c":281.13,"h":282.34,"l":273.64,"n":10076,"o":277.06,"t":"2026-05-21T04:00:00Z","v":241894,"vw":279.492028},{"c":287.59,"h":288.37,"l":278.81,"n":8628,"o":283.19,"t":"2026-05-22T04:00:00Z","v":160640,"vw":286.546307},{"c":297.58,"h":297.81,"l":288.65,"n":11888,"o":290.18,"t":"2026-05-26T04:00:00Z","v":336872,"vw":296.164336},{"c":296.74,"h":301.51,"l":292.69,"n":11972,"o":299.65,"t":"2026-05-27T04:00:00Z","v":277376,"vw":296.393343},{"c":300.31,"h":301.525,"l":292.19,"n":12566,"o":295.01,"t":"2026-05-28T04:00:00Z","v":307820,"vw":299.003241},{"c":305.11,"h":308.42,"l":299.7,"n":18456,"o":300.96,"t":"2026-05-29T04:00:00Z","v":706808,"vw":305.008912},{"c":307,"h":310.18,"l":300,"n":14940,"o":302.01,"t":"2026-06-01T04:00:00Z","v":405447,"vw":307.092168},{"c":311.4,"h":314.25,"l":305.8101,"n":13681,"o":308.22,"t":"2026-06-02T04:00:00Z","v":351253,"vw":311.258953},{"c":312.84,"h":313.77,"l":305.685,"n":13935,"o":310.97,"t":"2026-06-03T04:00:00Z","v":383881,"vw":312.122654},{"c":308.01,"h":312.245,"l":307.64,"n":14848,"o":310.94,"t":"2026-06-04T04:00:00Z","v":359469,"vw":308.720572},{"c":302.04,"h":308.19,"l":299.74,"n":10862,"o":305.74,"t":"2026-06-05T04:00:00Z","v":267292,"vw":302.168803},{"c":296.22,"h":304.8,"l":295.98,"n":18209,"o":304.8,"t":"2026-06-08T04:00:00Z","v":618831,"vw":298.939042},{"c":299.88,"h":303.5,"l":291.845,"n":15517,"o":299.12,"t":"2026-06-09T04:00:00Z","v":390107,"vw":299.805566},{"c":280.39,"h":296.09,"l":279.73,"n":17291,"o":296.01,"t":"2026-06-10T04:00:00Z","v":456967,"vw":284.305627},{"c":288.6,"h":289.3199,"l":279.91,"n":12033,"o":283.53,"t":"2026-06-11T04:00:00Z","v":276054,"vw":286.373181},{"c":297.24,"h":297.33,"l":284.4,"n":8625,"o":292.04,"t":"2026-06-12T04:00:00Z","v":174636,"vw":295.516976},{"c":302.53,"h":307,"l":300.8301,"n":12692,"o":303.58,"t":"2026-06-15T04:00:00Z","v":264664,"vw":302.639404},{"c":306.34,"h":313.11,"l":297.1107,"n":7479,"o":305,"t":"2026-06-16T04:00:00Z","v":196737,"vw":306.809945},{"c":305.66,"h":317.4475,"l":304.11,"n":13640,"o":307.4,"t":"2026-06-17T04:00:00Z","v":382140,"vw":310.651076},{"c":317.62,"h":317.97,"l":307.64,"n":10502,"o":311.51,"t":"2026-06-18T04:00:00Z","v":673062,"vw":315.806496},{"c":321.67,"h":323.055,"l":315.1186,"n":13346,"o":317.62,"t":"2026-06-22T04:00:00Z","v":399907,"vw":319.829529},{"c":298.69,"h":313.61,"l":298.59,"n":21488,"o":313.61,"t":"2026-06-23T04:00:00Z","v":750423,"vw":302.245178},{"c":305.51,"h":311.8,"l":298.755,"n":17830,"o":300.96,"t":"2026-06-24T04:00:00Z","v":615323,"vw":307.722521},{"c":359.39,"h":375,"l":335.76,"n":40614,"o":349.89,"t":"2026-06-25T04:00:00Z","v":1703201,"vw":363.392368},{"c":362.48,"h":365.19,"l":343.6905,"n":22119,"o":355,"t":"2026-06-26T04:00:00Z","v":900382,"vw":360.235943},{"c":367.62,"h":367.62,"l":355.72,"n":17636,"o":359.18,"t":"2026-06-29T04:00:00Z","v":501662,"vw":364.638006},{"c":376.66,"h":378.65,"l":364.84,"n":15062,"o":369.65,"t":"2026-06-30T04:00:00Z","v":456616,"vw":375.253562},{"c":367.53,"h":375.28,"l":357.4,"n":20113,"o":371.78,"t":"2026-07-01T04:00:00Z","v":543975,"vw":368.803696},{"c":359.04,"h":365.65,"l":354.295,"n":15036,"o":365.65,"t":"2026-07-02T04:00:00Z","v":395323,"vw":358.338114},{"c":354.23,"h":364.06,"l":351.695,"n":14759,"o":360.83,"t":"2026-07-06T04:00:00Z","v":333082,"vw":355.104105},{"c":339.25,"h":355,"l":337.21,"n":17293,"o":349.36,"t":"2026-07-07T04:00:00Z","v":455716,"vw":341.200975},{"c":329.76,"h":338.72,"l":327.38,"n":13145,"o":334.29,"t":"2026-07-08T04:00:00Z","v":407507,"vw":331.266148},{"c":334.64,"h":339.0699,"l":330.25,"n":11164,"o":335.57,"t":"2026-07-09T04:00:00Z","v":408030,"vw":334.918351},{"c":333.11,"h":340.94,"l":332.02,"n":12819,"o":336.99,"t":"2026-07-10T04:00:00Z","v":366827,"vw":335.065133},{"c":325.36,"h":336.425,"l":324,"n":13433,"o":331.58,"t":"2026-07-13T04:00:00Z","v":350551,"vw":326.717803},{"c":327.48,"h":334.98,"l":325.14,"n":12794,"o":328.03,"t":"2026-07-14T04:00:00Z","v":284906,"vw":327.178933},{"c":334.52,"h":338.32,"l":328.65,"n":12712,"o":330.3,"t":"2026-07-15T04:00:00Z","v":317736,"vw":333.812995},{"c":340.25,"h":340.39,"l":329.55,"n":12532,"o":329.55,"t":"2026-07-16T04:00:00Z","v":274282,"vw":337.896237},{"c":333.72,"h":340.12,"l":328.6845,"n":10987,"o":332.07,"t":"2026-07-17T04:00:00Z","v":218220,"vw":334.259066},{"c":326.83,"h":337.67,"l":325.77,"n":11143,"o":335.21,"t":"2026-07-20T04:00:00Z","v":256738,"vw":329.277137},{"c":326.07,"h":332.305,"l":323.51,"n":10496,"o":329.75,"t":"2026-07-21T04:00:00Z","v":295015,"vw":325.805208},{"c":331.55,"h":332.11,"l":323.56,"n":10927,"o":323.81,"t":"2026-07-22T04:00:00Z","v":257258,"vw":329.529285},{"c":326.97,"h":334.12,"l":325.29,"n":8769,"o":328.07,"t":"2026-07-23T04:00:00Z","v":175162,"vw":327.05053},{"c":330.14,"h":331.03,"l":325.01,"n":8591,"o":327.41,"t":"2026-07-24T04:00:00Z","v":185262,"vw":328.799571},{"c":335.97,"h":336.81,"l":329.81,"n":12597,"o":333.53,"t":"2026-07-27T04:00:00Z","v":289167,"vw":334.012167},{"c":344.18,"h":345.415,"l":332.61,"n":15811,"o":333.41,"t":"2026-07-28T04:00:00Z","v":370315,"vw":343.141484},{"c":333.75,"h":341.21,"l":329.31,"n":13860,"o":340.29,"t":"2026-07-29T04:00:00Z","v":312839,"vw":334.442588},{"c":337.85,"h":341.545,"l":327.16,"n":11144,"o":338.44,"t":"2026-07-30T04:00:00Z","v":228976,"vw":337.725059},{"c":328.39,"h":346.11,"l":326.81,"n":19133,"o":338.44,"t":"2026-07-31T04:00:00Z","v":569217,"vw":331.379889},{"c":334.49,"h":337.51,"l":327.85,"n":12754,"o":329.55,"t":"2026-08-03T04:00:00Z","v":342032,"vw":333.281753},{"c":348.58,"h":349.55,"l":334.48,"n":12488,"o":338.66,"t":"2026-08-04T04:00:00Z","v":263153,"vw":347.053326},{"c":359.08,"h":360.47,"l":349.37,"n":13998,"o":349.37,"t":"2026-08-05T04:00:00Z","v":325146,"vw":358.455451},{"c":357,"h":363.065,"l":354.99,"n":14708,"o":357.41,"t":"2026-08-06T04:00:00Z","v":353154,"vw":357.447297},{"c":359.58,"h":362.8816,"l":357.13,"n":9670,"o":359.4,"t":"2026-08-07T04:00:00Z","v":211302,"vw":360.295216},{"c":353.4,"h":361.89,"l":351.365,"n":10949,"o":359.96,"t":"2026-08-10T04:00:00Z","v":249170,"vw":354.05405},{"c":357.08,"h":363.2099,"l":354.82,"n":9979,"o":354.82,"t":"2026-08-11T04:00:00Z","v":199149,"vw":357.680271},{"c":360.33,"h":367.3,"l":353.55,"n":12358,"o":361.81,"t":"2026-08-12T04:00:00Z","v":272990,"vw":359.533831},{"c":359.77,"h":363.94,"l":356.13,"n":8288,"o":363.3,"t":"2026-08-13T04:00:00Z","v":159670,"vw":359.511016},{"c":358.43,"h":361.84,"l":353.6711,"n":10845,"o":359.12,"t":"2026-08-14T04:00:00Z","v":224780,"vw":357.788769},{"c":360.4,"h":361.17,"l":354.3901,"n":9688,"o":359.06,"t":"2026-08-17T04:00:00Z","v":197342,"vw":359.57476},{"c":345.59,"h":356.3,"l":345.48,"n":13311,"o":354.89,"t":"2026-08-18T04:00:00Z","v":337406,"vw":349.740438},{"c":348.83,"h":351.36,"l":343.878,"n":10632,"o":348.74,"t":"2026-08-19T04:00:00Z","v":210468,"vw":349.073713},{"c":341.65,"h":346.6599,"l":341.48,"n":8381,"o":344.54,"t":"2026-08-20T04:00:00Z","v":155411,"vw":342.698766},{"c":343.1,"h":346.845,"l":339.9901,"n":7146,"o":345.2,"t":"2026-08-21T04:00:00Z","v":124098,"vw":342.71494},{"c":336.59,"h":343.5,"l":336.28,"n":8652,"o":341.26,"t":"2026-08-24T04:00:00Z","v":154801,"vw":337.595701},{"c":339.95,"h":344.205,"l":336.02,"n":9195,"o":340.5,"t":"2026-08-25T04:00:00Z","v":184026,"vw":339.586033},{"c":341.35,"h":345.05,"l":337.31,"n":10154,"o":340.11,"t":"2026-08-26T04:00:00Z","v":209428,"vw":341.094307},{"c":341.76,"h":343.18,"l":336.66,"n":7872,"o":341.38,"t":"2026-08-27T04:00:00Z","v":133928,"vw":341.641111},{"c":335.16,"h":345.28,"l":331.57,"n":6711,"o":342.8,"t":"2026-08-28T04:00:00Z","v":132440,"vw":335.507103},{"c":331.79,"h":334.63,"l":329.81,"n":9681,"o":333.84,"t":"2026-08-31T04:00:00Z","v":291202,"vw":331.668391},{"c":326.08,"h":332.56,"l":324.87,"n":8265,"o":329.62,"t":"2026-09-01T04:00:00Z","v":163718,"vw":326.489284},{"c":330.59,"h":332.94,"l":325.589,"n":9876,"o":327.23,"t":"2026-09-02T04:00:00Z","v":157404,"vw":330.222317},{"c":328.47,"h":334.31,"l":324.62,"n":10796,"o":331.56,"t":"2026-09-03T04:00:00Z","v":255338,"vw":328.968835},{"c":334.05,"h":334.71,"l":327.05,"n":10071,"o":327.54,"t":"2026-09-04T04:00:00Z","v":165596,"vw":332.829257},{"c":325.46,"h":337.98,"l":324.92,"n":10216,"o":336.2,"t":"2026-09-08T04:00:00Z","v":167264,"vw":327.207514},{"c":320.8,"h":326.1097,"l":320.66,"n":9096,"o":322.52,"t":"2026-09-09T04:00:00Z","v":159208,"vw":321.772977},{"c":316.25,"h":318.49,"l":313.6925,"n":9492,"o":318.49,"t":"2026-09-10T04:00:00Z","v":166071,"vw":316.528171},{"c":318.96,"h":320.77,"l":316.0101,"n":9227,"o":320.35,"t":"2026-09-11T04:00:00Z","v":185642,"vw":318.833959},{"c":309.04,"h":313.57,"l":307.2,"n":12296,"o":308.48,"t":"2026-09-14T04:00:00Z","v":229162,"vw":309.373854},{"c":299.84,"h":312.91,"l":297.595,"n":19015,"o":311.08,"t":"2026-09-15T04:00:00Z","v":473202,"vw":300.661155},{"c":296.96,"h":305.4,"l":296.54,"n":14784,"o":302.43,"t":"2026-09-16T04:00:00Z","v":398310,"vw":299.67844},{"c":299.54,"h":305.45,"l":295.76,"n":15495,"o":304.24,"t":"2026-09-17T04:00:00Z","v":422909,"vw":299.954275},{"c":302.96,"h":303.42,"l":296.18,"n":10739,"o":299.38,"t":"2026-09-18T04:00:00Z","v":547538,"vw":301.746012},{"c":306.46,"h":308.6479,"l":300.03,"n":12584,"o":306.88,"t":"2026-09-21T04:00:00Z","v":264785,"vw":306.124927},{"c":310.77,"h":313.51,"l":307.7,"n":12745,"o":310.09,"t":"2026-09-22T04:00:00Z","v":255082,"vw":310.811023},{"c":306.06,"h":314.82,"l":305.25,"n":14600,"o":309.6,"t":"2026-09-23T04:00:00Z","v":332626,"vw":308.324872},{"c":309.45,"h":314.63,"l":303.18,"n":14431,"o":303.18,"t":"2026-09-24T04:00:00Z","v":368338,"vw":310.339938},{"c":319.42,"h":319.64,"l":309.91,"n":17178,"o":312.71,"t":"2026-09-25T04:00:00Z","v":478045,"vw":317.245129},{"c":305.91,"h":314.2,"l":299.49,"n":20295,"o":300.08,"t":"2026-09-28T04:00:00Z","v":639145,"vw":306.147814},{"c":308.79,"h":309.305,"l":302.965,"n":14463,"o":304.75,"t":"2026-09-29T04:00:00Z","v":420378,"vw":307.213644},{"c":309.81,"h":314.43,"l":306.76,"n":22408,"o":309.97,"t":"2026-09-30T04:00:00Z","v":631492,"vw":310.697693},{"c":299.28,"h":312.89,"l":293.18,"n":29068,"o":306.44,"t":"2026-10-01T04:00:00Z","v":821258,"vw":299.409758},{"c":308.76,"h":312.055,"l":303.9,"n":24873,"o":303.9,"t":"2026-10-02T04:00:00Z","v":745955,"vw":309.210012},{"c":304.84,"h":308.87,"l":301.085,"n":16887,"o":308.87,"t":"2026-10-05T04:00:00Z","v":491289,"vw":304.876512},{"c":302.98,"h":310.61,"l":302.135,"n":14618,"o":306.8,"t":"2026-10-06T04:00:00Z","v":392342,"vw":304.568099},{"c":300.42,"h":300.98,"l":293.91,"n":13495,"o":298.03,"t":"2026-10-07T04:00:00Z","v":470233,"vw":299.065318},{"c":300.43,"h":302.3,"l":295.82,"n":12977,"o":295.82,"t":"2026-10-08T04:00:00Z","v":249829,"vw":299.935964},{"c":298.34,"h":302.44,"l":296.9,"n":14174,"o":302.33,"t":"2026-10-09T04:00:00Z","v":311719,"vw":298.805095},{"c":296.27,"h":299.97,"l":295.4,"n":13035,"o":298.41,"t":"2026-10-12T04:00:00Z","v":285446,"vw":297.225783},{"c":301.12,"h":301.64,"l":293.6201,"n":12778,"o":295.26,"t":"2026-10-13T04:00:00Z","v":344126,"vw":299.874405},{"c":296.87,"h":301.64,"l":295.45,"n":13173,"o":299,"t":"2026-10-14T04:00:00Z","v":282028,"vw":297.219048},{"c":301.87,"h":303.6,"l":293.25,"n":13885,"o":294.15,"t":"2026-10-15T04:00:00Z","v":258562,"vw":300.93444},{"c":303.25,"h":306.3975,"l":299.19,"n":12202,"o":302.34,"t":"2026-10-16T04:00:00Z","v":308739,"vw":302.951717},{"c":308.58,"h":309.96,"l":303.35,"n":14646,"o":306.54,"t":"2026-10-19T04:00:00Z","v":333957,"vw":308.032647},{"c":311.02,"h":311.15,"l":303.04,"n":14134,"o":307.9,"t":"2026-10-20T04:00:00Z","v":303726,"vw":309.639409},{"c":316.76,"h":319.14,"l":306.76,"n":11509,"o":306.76,"t":"2026-10-21T04:00:00Z","v":203578,"vw":316.572103},{"c":317.23,"h":319.75,"l":308.62,"n":17221,"o":315,"t":"2026-10-22T04:00:00Z","v":374169,"vw":316.590554},{"c":317.38,"h":318.31,"l":310.045,"n":4890,"o":313.2,"t":"2026-10-23T04:00:00Z","v":76284,"vw":315.30917}],"volatilityBars":[{"c":306,"h":308,"l":306,"n":41,"o":306.5,"t":"2026-09-22T08:15:00Z","v":857,"vw":306.715321},{"c":305.51,"h":305.51,"l":304,"n":62,"o":304,"t":"2026-09-22T08:30:00Z","v":355,"vw":304.55965},{"c":306.5,"h":306.5,"l":306.5,"n":2,"o":306.5,"t":"2026-09-22T08:45:00Z","v":97,"vw":306.5},{"c":309,"h":315,"l":306.85,"n":72,"o":306.85,"t":"2026-09-22T13:15:00Z","v":3497,"vw":309.439726},{"c":308.745,"h":310.23,"l":308.47,"n":79,"o":310.09,"t":"2026-09-22T13:30:00Z","v":6509,"vw":309.840842},{"c":308.02,"h":309.13,"l":307.99,"n":90,"o":308.1,"t":"2026-09-22T13:45:00Z","v":1402,"vw":308.27874},{"c":309.15,"h":309.15,"l":307.98,"n":181,"o":308.995,"t":"2026-09-22T14:00:00Z","v":3046,"vw":308.878008},{"c":309.03,"h":309.66,"l":307.7,"n":223,"o":308.5,"t":"2026-09-22T14:15:00Z","v":6410,"vw":308.129904},{"c":310.507,"h":311.44,"l":309.58,"n":312,"o":309.58,"t":"2026-09-22T14:30:00Z","v":3532,"vw":310.438783},{"c":310.38,"h":310.62,"l":309.5525,"n":144,"o":309.5525,"t":"2026-09-22T14:45:00Z","v":1834,"vw":309.927536},{"c":311.3,"h":311.3,"l":310.21,"n":141,"o":310.21,"t":"2026-09-22T15:00:00Z","v":2228,"vw":310.623692},{"c":310.68,"h":311.05,"l":310.215,"n":158,"o":311.045,"t":"2026-09-22T15:15:00Z","v":3399,"vw":310.745525},{"c":310.38,"h":310.7417,"l":309.9401,"n":117,"o":310.48,"t":"2026-09-22T15:30:00Z","v":1617,"vw":310.404155},{"c":310.3,"h":310.395,"l":309.58,"n":282,"o":310.395,"t":"2026-09-22T15:45:00Z","v":3170,"vw":310.019094},{"c":310.1889,"h":310.585,"l":309.925,"n":185,"o":310.32,"t":"2026-09-22T16:00:00Z","v":2179,"vw":310.232363},{"c":310.26,"h":310.275,"l":309.87,"n":198,"o":310.065,"t":"2026-09-22T16:15:00Z","v":2262,"vw":310.122458},{"c":309.915,"h":310.185,"l":309.3,"n":323,"o":310.185,"t":"2026-09-22T16:30:00Z","v":4820,"vw":309.776211},{"c":310.27,"h":310.715,"l":309.955,"n":290,"o":309.9725,"t":"2026-09-22T16:45:00Z","v":4317,"vw":310.296219},{"c":309.34,"h":310.415,"l":309.33,"n":341,"o":310.415,"t":"2026-09-22T17:00:00Z","v":4408,"vw":309.80737},{"c":309.87,"h":309.87,"l":309.14,"n":385,"o":309.19,"t":"2026-09-22T17:15:00Z","v":5342,"vw":309.538114},{"c":309.945,"h":310.36,"l":309.56,"n":246,"o":310.135,"t":"2026-09-22T17:30:00Z","v":2419,"vw":310.051754},{"c":310.52,"h":311.025,"l":309.955,"n":586,"o":309.955,"t":"2026-09-22T17:45:00Z","v":7343,"vw":310.42942},{"c":311.68,"h":312.3625,"l":310.51,"n":558,"o":310.6975,"t":"2026-09-22T18:00:00Z","v":7627,"vw":311.35432},{"c":311.67,"h":311.88,"l":311.48,"n":188,"o":311.62,"t":"2026-09-22T18:15:00Z","v":2675,"vw":311.686944},{"c":311.575,"h":311.81,"l":310.97,"n":421,"o":311.78,"t":"2026-09-22T18:30:00Z","v":5766,"vw":311.485085},{"c":312.16,"h":312.47,"l":311.09,"n":603,"o":311.63,"t":"2026-09-22T18:45:00Z","v":7110,"vw":311.712524},{"c":312.265,"h":312.65,"l":311.645,"n":574,"o":312.205,"t":"2026-09-22T19:00:00Z","v":6570,"vw":311.999066},{"c":312.36,"h":312.66,"l":312.08,"n":693,"o":312.385,"t":"2026-09-22T19:15:00Z","v":8751,"vw":312.354783},{"c":312.015,"h":313.51,"l":311.98,"n":985,"o":312.35,"t":"2026-09-22T19:30:00Z","v":14542,"vw":312.501997},{"c":310.61,"h":312.53,"l":309.97,"n":2603,"o":312.015,"t":"2026-09-22T19:45:00Z","v":55358,"vw":311.232732},{"c":310.77,"h":310.77,"l":310.77,"n":41,"o":310.77,"t":"2026-09-22T20:00:00Z","v":64968,"vw":310.77},{"c":310.65,"h":310.65,"l":310.65,"n":4,"o":310.65,"t":"2026-09-22T23:30:00Z","v":142,"vw":310.65},{"c":310.97,"h":310.97,"l":310.97,"n":1,"o":310.97,"t":"2026-09-22T23:45:00Z","v":45,"vw":310.97},{"c":315,"h":315,"l":311,"n":13,"o":311,"t":"2026-09-23T08:00:00Z","v":613,"vw":312.37428},{"c":310.77,"h":312,"l":310.77,"n":70,"o":310.77,"t":"2026-09-23T08:15:00Z","v":1292,"vw":311.246136},{"c":310.77,"h":311.7,"l":310,"n":66,"o":310.77,"t":"2026-09-23T10:00:00Z","v":1513,"vw":310.871678},{"c":311.1,"h":311.1,"l":311.1,"n":17,"o":311.1,"t":"2026-09-23T10:15:00Z","v":516,"vw":311.1},{"c":311.49,"h":311.49,"l":311.49,"n":2,"o":311.49,"t":"2026-09-23T11:00:00Z","v":175,"vw":311.49},{"c":309.51,"h":309.51,"l":309.51,"n":10,"o":309.51,"t":"2026-09-23T12:15:00Z","v":230,"vw":309.51},{"c":309.01,"h":309.01,"l":309.01,"n":3,"o":309.01,"t":"2026-09-23T12:30:00Z","v":81,"vw":309.01},{"c":308,"h":308,"l":307,"n":39,"o":307,"t":"2026-09-23T12:45:00Z","v":455,"vw":307.426866},{"c":309.56,"h":310.71,"l":309.47,"n":141,"o":309.6,"t":"2026-09-23T13:30:00Z","v":3341,"vw":309.93951},{"c":310.105,"h":310.105,"l":308.41,"n":193,"o":308.88,"t":"2026-09-23T13:45:00Z","v":2257,"vw":309.493104},{"c":310.495,"h":311.405,"l":309.69,"n":251,"o":310.11,"t":"2026-09-23T14:00:00Z","v":4050,"vw":310.73566},{"c":310.74,"h":312.08,"l":309.875,"n":316,"o":311.33,"t":"2026-09-23T14:15:00Z","v":5928,"vw":310.854032},{"c":311.02,"h":312.71,"l":310.37,"n":476,"o":310.725,"t":"2026-09-23T14:30:00Z","v":6970,"vw":311.740752},{"c":311.535,"h":312.42,"l":310.55,"n":353,"o":311.01,"t":"2026-09-23T14:45:00Z","v":5048,"vw":311.266644},{"c":313.4,"h":313.4,"l":311.34,"n":258,"o":311.54,"t":"2026-09-23T15:00:00Z","v":2560,"vw":312.068997},{"c":313.16,"h":313.86,"l":313.061,"n":404,"o":313.4,"t":"2026-09-23T15:15:00Z","v":8150,"vw":313.382798},{"c":314.065,"h":314.065,"l":312.81,"n":330,"o":313.07,"t":"2026-09-23T15:30:00Z","v":4164,"vw":313.247336},{"c":314.13,"h":314.4,"l":313.58,"n":342,"o":314.2625,"t":"2026-09-23T15:45:00Z","v":4518,"vw":314.155014},{"c":314.72,"h":314.72,"l":313.98,"n":258,"o":314.26,"t":"2026-09-23T16:00:00Z","v":4256,"vw":314.271681},{"c":313.92,"h":314.82,"l":313.92,"n":428,"o":314.795,"t":"2026-09-23T16:15:00Z","v":9989,"vw":314.290726},{"c":313.03,"h":314.0301,"l":312.89,"n":355,"o":313.85,"t":"2026-09-23T16:30:00Z","v":6695,"vw":313.378806},{"c":311.74,"h":313.02,"l":311.74,"n":354,"o":313.02,"t":"2026-09-23T16:45:00Z","v":7273,"vw":312.124629},{"c":309.65,"h":311.91,"l":308.5356,"n":655,"o":311.91,"t":"2026-09-23T17:00:00Z","v":19058,"vw":310.143654},{"c":307.69,"h":309.66,"l":307.35,"n":570,"o":309.41,"t":"2026-09-23T17:15:00Z","v":12397,"vw":308.53594},{"c":308.13,"h":308.7,"l":307.425,"n":285,"o":307.47,"t":"2026-09-23T17:30:00Z","v":4664,"vw":307.789106},{"c":309.105,"h":309.105,"l":308.29,"n":275,"o":308.29,"t":"2026-09-23T17:45:00Z","v":7594,"vw":308.761213},{"c":308.775,"h":309.405,"l":308.47,"n":336,"o":309.31,"t":"2026-09-23T18:00:00Z","v":5576,"vw":308.785281},{"c":308.65,"h":309.09,"l":308.1,"n":433,"o":308.775,"t":"2026-09-23T18:15:00Z","v":10672,"vw":308.559937},{"c":308.36,"h":308.79,"l":308.2,"n":357,"o":308.5901,"t":"2026-09-23T18:30:00Z","v":5186,"vw":308.463918},{"c":308.56,"h":308.56,"l":307.39,"n":633,"o":308.34,"t":"2026-09-23T18:45:00Z","v":12836,"vw":307.964294},{"c":308.12,"h":309,"l":308.12,"n":545,"o":308.57,"t":"2026-09-23T19:00:00Z","v":13384,"vw":308.630976},{"c":307.52,"h":308.285,"l":306.93,"n":847,"o":308.285,"t":"2026-09-23T19:15:00Z","v":16755,"vw":307.452059},{"c":307.325,"h":307.89,"l":307.09,"n":929,"o":307.56,"t":"2026-09-23T19:30:00Z","v":16121,"vw":307.575794},{"c":305.84,"h":307.7,"l":305.25,"n":2599,"o":307.345,"t":"2026-09-23T19:45:00Z","v":54037,"vw":306.122628},{"c":306.06,"h":306.06,"l":306.06,"n":58,"o":306.06,"t":"2026-09-23T20:00:00Z","v":63482,"vw":306.06},{"c":306.1,"h":306.1,"l":306.1,"n":1,"o":306.1,"t":"2026-09-23T21:45:00Z","v":295,"vw":306.1},{"c":303.01,"h":303.01,"l":303.01,"n":3,"o":303.01,"t":"2026-09-24T11:00:00Z","v":126,"vw":303.01},{"c":304.285,"h":305.535,"l":303.18,"n":113,"o":303.18,"t":"2026-09-24T13:30:00Z","v":12086,"vw":304.759733},{"c":307.6,"h":308.08,"l":303.76,"n":258,"o":304.28,"t":"2026-09-24T13:45:00Z","v":6238,"vw":305.298736},{"c":309.79,"h":310.45,"l":307.5201,"n":745,"o":308.22,"t":"2026-09-24T14:00:00Z","v":18490,"vw":309.621827},{"c":311.16,"h":311.16,"l":309.6525,"n":289,"o":309.74,"t":"2026-09-24T14:15:00Z","v":4678,"vw":310.176783},{"c":313.47,"h":313.47,"l":310.89,"n":529,"o":310.89,"t":"2026-09-24T14:30:00Z","v":11785,"vw":311.755334},{"c":312.475,"h":313.49,"l":311.95,"n":560,"o":312.92,"t":"2026-09-24T14:45:00Z","v":12916,"vw":312.549055},{"c":312.47,"h":313.04,"l":311.8001,"n":411,"o":312.79,"t":"2026-09-24T15:00:00Z","v":5909,"vw":312.584882},{"c":312.14,"h":312.51,"l":311.21,"n":366,"o":312.51,"t":"2026-09-24T15:15:00Z","v":6017,"vw":311.964478},{"c":311.565,"h":312.34,"l":311.25,"n":564,"o":312.14,"t":"2026-09-24T15:30:00Z","v":13439,"vw":311.89674},{"c":310.84,"h":311.82,"l":310.445,"n":381,"o":311.82,"t":"2026-09-24T15:45:00Z","v":6406,"vw":311.010974},{"c":311.46,"h":311.46,"l":310.47,"n":264,"o":310.47,"t":"2026-09-24T16:00:00Z","v":4168,"vw":311.003564},{"c":312.82,"h":314.63,"l":311.36,"n":660,"o":312.015,"t":"2026-09-24T16:15:00Z","v":12826,"vw":313.385694},{"c":313.77,"h":313.94,"l":311.46,"n":368,"o":312.43,"t":"2026-09-24T16:30:00Z","v":7267,"vw":312.439196},{"c":313.985,"h":314.015,"l":312.94,"n":377,"o":313.69,"t":"2026-09-24T16:45:00Z","v":5409,"vw":313.479612},{"c":313.425,"h":314,"l":312.96,"n":313,"o":314,"t":"2026-09-24T17:00:00Z","v":5798,"vw":313.560651},{"c":312.16,"h":313.92,"l":312.16,"n":260,"o":313.79,"t":"2026-09-24T17:15:00Z","v":3717,"vw":312.884909},{"c":311.57,"h":312.56,"l":311.57,"n":320,"o":312.2,"t":"2026-09-24T17:30:00Z","v":3740,"vw":311.981506},{"c":311.32,"h":311.81,"l":310.83,"n":253,"o":311.58,"t":"2026-09-24T17:45:00Z","v":13140,"vw":311.11235},{"c":311.5,"h":311.89,"l":310.74,"n":346,"o":311.245,"t":"2026-09-24T18:00:00Z","v":4653,"vw":311.302014},{"c":312.295,"h":312.7,"l":311.86,"n":397,"o":311.86,"t":"2026-09-24T18:15:00Z","v":6292,"vw":312.260228},{"c":311.35,"h":311.96,"l":310.67,"n":505,"o":311.96,"t":"2026-09-24T18:30:00Z","v":13250,"vw":311.412735},{"c":310.395,"h":311.49,"l":309.7,"n":417,"o":311.085,"t":"2026-09-24T18:45:00Z","v":8082,"vw":310.499168},{"c":310.04,"h":310.455,"l":309.6,"n":487,"o":310.4,"t":"2026-09-24T19:00:00Z","v":10196,"vw":309.953121},{"c":310.35,"h":310.65,"l":309.74,"n":807,"o":310.04,"t":"2026-09-24T19:15:00Z","v":17073,"vw":310.075099},{"c":310.755,"h":311.21,"l":310.35,"n":685,"o":310.35,"t":"2026-09-24T19:30:00Z","v":14442,"vw":310.780354},{"c":309.45,"h":311.03,"l":309.12,"n":2647,"o":310.755,"t":"2026-09-24T19:45:00Z","v":74580,"vw":309.86668},{"c":309.45,"h":309.45,"l":309.45,"n":33,"o":309.45,"t":"2026-09-24T20:00:00Z","v":52683,"vw":309.45},{"c":313.525,"h":315.3,"l":309.91,"n":103,"o":312.71,"t":"2026-09-25T13:30:00Z","v":12825,"vw":310.516458},{"c":312.95,"h":313.05,"l":311.62,"n":123,"o":313.05,"t":"2026-09-25T13:45:00Z","v":1933,"vw":312.210432},{"c":316.525,"h":316.525,"l":312.92,"n":552,"o":313.665,"t":"2026-09-25T14:00:00Z","v":21168,"vw":314.161254},{"c":315.505,"h":317.06,"l":315.24,"n":508,"o":316.76,"t":"2026-09-25T14:15:00Z","v":8851,"vw":316.337738},{"c":315.92,"h":316.43,"l":314.765,"n":419,"o":315.5,"t":"2026-09-25T14:30:00Z","v":7346,"vw":315.643469},{"c":315.9601,"h":316.3,"l":315.7,"n":353,"o":316.19,"t":"2026-09-25T14:45:00Z","v":5845,"vw":316.042865},{"c":317.17,"h":317.7,"l":316.24,"n":558,"o":316.24,"t":"2026-09-25T15:00:00Z","v":10064,"vw":317.084466},{"c":316.855,"h":317.07,"l":316.39,"n":447,"o":316.8,"t":"2026-09-25T15:15:00Z","v":9165,"vw":316.824354},{"c":316.015,"h":317.555,"l":316.015,"n":401,"o":317.04,"t":"2026-09-25T15:30:00Z","v":7804,"vw":316.726432},{"c":316.7875,"h":316.7875,"l":314.995,"n":736,"o":316.01,"t":"2026-09-25T15:45:00Z","v":13635,"vw":315.893994},{"c":318.915,"h":318.98,"l":316.97,"n":542,"o":316.97,"t":"2026-09-25T16:00:00Z","v":9175,"vw":318.128575},{"c":318.17,"h":318.805,"l":317.185,"n":313,"o":318.62,"t":"2026-09-25T16:15:00Z","v":8497,"vw":317.987404},{"c":317.845,"h":318.38,"l":317.39,"n":373,"o":318.16,"t":"2026-09-25T16:30:00Z","v":5517,"vw":317.923432},{"c":316.74,"h":317.7425,"l":316.71,"n":303,"o":317.6,"t":"2026-09-25T16:45:00Z","v":5383,"vw":317.181055},{"c":316.51,"h":317.03,"l":315.705,"n":557,"o":316.68,"t":"2026-09-25T17:00:00Z","v":17954,"vw":316.306324},{"c":315.57,"h":316.56,"l":315.35,"n":487,"o":316.51,"t":"2026-09-25T17:15:00Z","v":13951,"vw":315.767124},{"c":315.43,"h":315.58,"l":314.87,"n":485,"o":315.58,"t":"2026-09-25T17:30:00Z","v":10752,"vw":315.229381},{"c":315.445,"h":315.785,"l":315.14,"n":348,"o":315.29,"t":"2026-09-25T17:45:00Z","v":6280,"vw":315.444053},{"c":315.645,"h":315.645,"l":314.86,"n":438,"o":315.45,"t":"2026-09-25T18:00:00Z","v":8846,"vw":315.204862},{"c":316.195,"h":316.77,"l":315.54,"n":637,"o":315.62,"t":"2026-09-25T18:15:00Z","v":15940,"vw":316.157891},{"c":315.455,"h":316.36,"l":315.35,"n":623,"o":316.19,"t":"2026-09-25T18:30:00Z","v":12195,"vw":315.83481},{"c":316.24,"h":316.77,"l":315.69,"n":764,"o":315.69,"t":"2026-09-25T18:45:00Z","v":12379,"vw":316.402482},{"c":317.73,"h":317.73,"l":314.79,"n":559,"o":316.24,"t":"2026-09-25T19:00:00Z","v":19747,"vw":315.970892},{"c":317.775,"h":318,"l":317.3975,"n":816,"o":317.79,"t":"2026-09-25T19:15:00Z","v":21608,"vw":317.720675},{"c":318.5575,"h":318.7625,"l":317.25,"n":1738,"o":317.775,"t":"2026-09-25T19:30:00Z","v":48932,"vw":318.208806},{"c":319.58,"h":319.64,"l":318.01,"n":3318,"o":318.565,"t":"2026-09-25T19:45:00Z","v":86331,"vw":318.722403},{"c":319.42,"h":319.42,"l":319.42,"n":48,"o":319.42,"t":"2026-09-25T20:00:00Z","v":70000,"vw":319.42},{"c":319,"h":319,"l":319,"n":1,"o":319,"t":"2026-09-25T21:00:00Z","v":100,"vw":319},{"c":314.5,"h":314.63,"l":314.49,"n":10,"o":314.63,"t":"2026-09-28T10:45:00Z","v":372,"vw":314.563693},{"c":313.85,"h":315.01,"l":313.85,"n":39,"o":315.01,"t":"2026-09-28T11:00:00Z","v":1141,"vw":314.473699},{"c":312,"h":314.01,"l":312,"n":128,"o":313.5,"t":"2026-09-28T11:15:00Z","v":3142,"vw":312.356555},{"c":312.5,"h":313,"l":312.49,"n":41,"o":313,"t":"2026-09-28T11:30:00Z","v":329,"vw":312.63376},{"c":312.2,"h":312.61,"l":311.8,"n":39,"o":312.61,"t":"2026-09-28T11:45:00Z","v":1576,"vw":312.045126},{"c":312.51,"h":312.51,"l":311.9,"n":64,"o":312.31,"t":"2026-09-28T12:00:00Z","v":2688,"vw":312.099645},{"c":312.5,"h":312.5,"l":312,"n":8,"o":312,"t":"2026-09-28T12:15:00Z","v":243,"vw":312.142857},{"c":311.6,"h":311.6,"l":311.6,"n":5,"o":311.6,"t":"2026-09-28T12:30:00Z","v":575,"vw":311.6},{"c":312.35,"h":312.41,"l":311.67,"n":56,"o":312.39,"t":"2026-09-28T12:45:00Z","v":3297,"vw":312.364077},{"c":311.5,"h":312.35,"l":311.37,"n":41,"o":312.34,"t":"2026-09-28T13:00:00Z","v":639,"vw":311.716493},{"c":311.02,"h":311.08,"l":311.02,"n":38,"o":311.02,"t":"2026-09-28T13:15:00Z","v":252,"vw":311.0364},{"c":305.38,"h":314.2,"l":299.49,"n":1032,"o":300.08,"t":"2026-09-28T13:30:00Z","v":60484,"vw":306.996518},{"c":309.28,"h":309.28,"l":305.67,"n":718,"o":305.67,"t":"2026-09-28T13:45:00Z","v":39327,"vw":308.203599},{"c":307.53,"h":309.58,"l":306.8301,"n":687,"o":309.39,"t":"2026-09-28T14:00:00Z","v":27224,"vw":308.230769},{"c":308.44,"h":308.44,"l":306.365,"n":315,"o":307.53,"t":"2026-09-28T14:15:00Z","v":6474,"vw":307.401576},{"c":304.89,"h":308.15,"l":304.89,"n":652,"o":308.04,"t":"2026-09-28T14:30:00Z","v":19354,"vw":306.337382},{"c":304.71,"h":305.33,"l":304.105,"n":613,"o":305.195,"t":"2026-09-28T14:45:00Z","v":12408,"vw":304.630831},{"c":303.405,"h":305.18,"l":303.405,"n":525,"o":304.77,"t":"2026-09-28T15:00:00Z","v":12568,"vw":304.450403},{"c":304.185,"h":304.41,"l":303.02,"n":507,"o":303.12,"t":"2026-09-28T15:15:00Z","v":8989,"vw":303.666499},{"c":304.065,"h":305.5,"l":304.065,"n":513,"o":304.44,"t":"2026-09-28T15:30:00Z","v":12681,"vw":304.959847},{"c":304.13,"h":304.13,"l":303.56,"n":329,"o":304.055,"t":"2026-09-28T15:45:00Z","v":5291,"vw":303.852276},{"c":303.43,"h":304.76,"l":303.335,"n":668,"o":304.12,"t":"2026-09-28T16:00:00Z","v":17083,"vw":304.147692},{"c":305.37,"h":306.04,"l":303.55,"n":1069,"o":303.55,"t":"2026-09-28T16:15:00Z","v":41288,"vw":305.414332},{"c":304.575,"h":304.98,"l":303.635,"n":497,"o":304.98,"t":"2026-09-28T16:30:00Z","v":8613,"vw":304.135796},{"c":305.28,"h":305.28,"l":303.42,"n":364,"o":304.61,"t":"2026-09-28T16:45:00Z","v":6987,"vw":304.068195},{"c":305.0925,"h":305.805,"l":302.925,"n":598,"o":305.37,"t":"2026-09-28T17:00:00Z","v":12313,"vw":304.768971},{"c":304.99,"h":304.99,"l":304.08,"n":212,"o":304.73,"t":"2026-09-28T17:15:00Z","v":2873,"vw":304.596456},{"c":305.98,"h":305.98,"l":304.16,"n":686,"o":305.04,"t":"2026-09-28T17:30:00Z","v":14661,"vw":305.011307},{"c":306.3,"h":307.12,"l":305.93,"n":508,"o":306.11,"t":"2026-09-28T17:45:00Z","v":13588,"vw":306.376764},{"c":307.75,"h":307.75,"l":306.46,"n":757,"o":306.465,"t":"2026-09-28T18:00:00Z","v":13508,"vw":307.121161},{"c":307.115,"h":308.03,"l":306.99,"n":552,"o":307.77,"t":"2026-09-28T18:15:00Z","v":5648,"vw":307.551137},{"c":307.3,"h":307.95,"l":306.955,"n":595,"o":307.115,"t":"2026-09-28T18:30:00Z","v":10167,"vw":307.406191},{"c":305.865,"h":307.36,"l":305.36,"n":578,"o":307.36,"t":"2026-09-28T18:45:00Z","v":9620,"vw":306.288659},{"c":304.8525,"h":306.35,"l":304.8525,"n":815,"o":305.865,"t":"2026-09-28T19:00:00Z","v":17615,"vw":305.647003},{"c":306.33,"h":306.7,"l":304.69,"n":780,"o":304.87,"t":"2026-09-28T19:15:00Z","v":17688,"vw":305.718519},{"c":305.785,"h":306.63,"l":305.28,"n":855,"o":306.59,"t":"2026-09-28T19:30:00Z","v":19628,"vw":306.048365},{"c":305.69,"h":306.48,"l":305.07,"n":2905,"o":305.555,"t":"2026-09-28T19:45:00Z","v":78835,"vw":305.875519},{"c":305,"h":305.91,"l":305,"n":71,"o":305.91,"t":"2026-09-28T20:00:00Z","v":121099,"vw":305.880325},{"c":306.6,"h":306.6,"l":306.6,"n":5,"o":306.6,"t":"2026-09-29T13:00:00Z","v":310,"vw":306.6},{"c":308.06,"h":309.305,"l":304.75,"n":317,"o":304.75,"t":"2026-09-29T13:30:00Z","v":13254,"vw":306.00992},{"c":303.61,"h":307.61,"l":303.61,"n":554,"o":307.55,"t":"2026-09-29T13:45:00Z","v":14099,"vw":306.027333},{"c":304.915,"h":305.8,"l":303.64,"n":329,"o":303.975,"t":"2026-09-29T14:00:00Z","v":5511,"vw":304.562598},{"c":304.39,"h":305.83,"l":304.335,"n":464,"o":305.6,"t":"2026-09-29T14:15:00Z","v":8159,"vw":305.317945},{"c":305.595,"h":305.595,"l":304.46,"n":258,"o":304.84,"t":"2026-09-29T14:30:00Z","v":3689,"vw":304.834665},{"c":306.665,"h":307.08,"l":305.87,"n":308,"o":306.34,"t":"2026-09-29T14:45:00Z","v":4050,"vw":306.362124},{"c":303.95,"h":306.67,"l":303.8392,"n":350,"o":306.67,"t":"2026-09-29T15:00:00Z","v":9771,"vw":304.821338},{"c":303.89,"h":304.36,"l":302.965,"n":341,"o":303.6975,"t":"2026-09-29T15:15:00Z","v":6923,"vw":303.597775},{"c":304.705,"h":305.34,"l":304.02,"n":464,"o":304.02,"t":"2026-09-29T15:30:00Z","v":8567,"vw":304.845521},{"c":304.1775,"h":305.47,"l":304.09,"n":216,"o":305.08,"t":"2026-09-29T15:45:00Z","v":2411,"vw":304.743957},{"c":304.615,"h":305.05,"l":304.43,"n":221,"o":304.43,"t":"2026-09-29T16:00:00Z","v":4191,"vw":304.731546},{"c":305.17,"h":305.47,"l":304.44,"n":270,"o":304.655,"t":"2026-09-29T16:15:00Z","v":4936,"vw":304.742275},{"c":305.36,"h":305.62,"l":305.09,"n":289,"o":305.455,"t":"2026-09-29T16:30:00Z","v":5324,"vw":305.345673},{"c":304.7,"h":305.57,"l":304.7,"n":211,"o":305.32,"t":"2026-09-29T16:45:00Z","v":3750,"vw":305.25971},{"c":305.06,"h":305.06,"l":304.56,"n":462,"o":304.72,"t":"2026-09-29T17:00:00Z","v":3666,"vw":304.731476},{"c":304.67,"h":305.14,"l":304.56,"n":218,"o":305.14,"t":"2026-09-29T17:15:00Z","v":3540,"vw":304.823114},{"c":304.765,"h":305.09,"l":304.66,"n":268,"o":304.66,"t":"2026-09-29T17:30:00Z","v":5009,"vw":304.814678},{"c":305.32,"h":305.46,"l":304.76,"n":312,"o":305.13,"t":"2026-09-29T17:45:00Z","v":6053,"vw":305.111515},{"c":305.35,"h":305.88,"l":304.93,"n":291,"o":305.305,"t":"2026-09-29T18:00:00Z","v":4750,"vw":305.347057},{"c":305.44,"h":306.3,"l":305.17,"n":346,"o":305.17,"t":"2026-09-29T18:15:00Z","v":4628,"vw":305.602224},{"c":305.98,"h":307.255,"l":305.35,"n":567,"o":305.66,"t":"2026-09-29T18:30:00Z","v":14975,"vw":305.985341},{"c":306.08,"h":306.4526,"l":305.51,"n":431,"o":306.4526,"t":"2026-09-29T18:45:00Z","v":8348,"vw":305.848284},{"c":306.045,"h":306.745,"l":305.07,"n":626,"o":305.97,"t":"2026-09-29T19:00:00Z","v":17034,"vw":306.049459},{"c":306.9,"h":307.36,"l":305.83,"n":640,"o":306.04,"t":"2026-09-29T19:15:00Z","v":15806,"vw":306.52414},{"c":306.305,"h":307.06,"l":306.2,"n":956,"o":306.985,"t":"2026-09-29T19:30:00Z","v":23875,"vw":306.697295},{"c":308.8,"h":309.26,"l":305.875,"n":3436,"o":306.165,"t":"2026-09-29T19:45:00Z","v":115769,"vw":308.474183},{"c":308.79,"h":308.79,"l":308.79,"n":39,"o":308.79,"t":"2026-09-29T20:00:00Z","v":72271,"vw":308.79},{"c":308.4,"h":308.5,"l":307.332,"n":17,"o":307.332,"t":"2026-09-29T20:15:00Z","v":8845,"vw":307.534582},{"c":308.79,"h":308.79,"l":308.79,"n":1,"o":308.79,"t":"2026-09-29T20:30:00Z","v":14258,"vw":308.79},{"c":309,"h":310.5,"l":309,"n":36,"o":310.5,"t":"2026-09-30T12:30:00Z","v":627,"vw":309.891892},{"c":309,"h":310.51,"l":308.8,"n":28,"o":310.51,"t":"2026-09-30T12:45:00Z","v":736,"vw":309.91637},{"c":310.41,"h":310.41,"l":310.41,"n":17,"o":310.41,"t":"2026-09-30T13:00:00Z","v":402,"vw":310.41},{"c":309.9,"h":311.995,"l":306.76,"n":377,"o":309.97,"t":"2026-09-30T13:30:00Z","v":9941,"vw":310.20551},{"c":309.735,"h":310.91,"l":309.735,"n":351,"o":310.3,"t":"2026-09-30T13:45:00Z","v":6565,"vw":310.419635},{"c":308.53,"h":309.305,"l":307.5375,"n":715,"o":308.74,"t":"2026-09-30T14:00:00Z","v":12932,"vw":308.429613},{"c":308.225,"h":310.38,"l":308,"n":798,"o":308.8,"t":"2026-09-30T14:15:00Z","v":17207,"vw":309.57555},{"c":309.895,"h":310.06,"l":307.76,"n":524,"o":307.76,"t":"2026-09-30T14:30:00Z","v":8588,"vw":308.91053},{"c":309.37,"h":310.15,"l":309.21,"n":594,"o":310.09,"t":"2026-09-30T14:45:00Z","v":9833,"vw":309.730667},{"c":310.13,"h":310.49,"l":309.35,"n":620,"o":309.54,"t":"2026-09-30T15:00:00Z","v":13144,"vw":310.051117},{"c":309.35,"h":310.375,"l":308.83,"n":541,"o":310.3,"t":"2026-09-30T15:15:00Z","v":9816,"vw":309.653318},{"c":308.435,"h":309.18,"l":308.29,"n":413,"o":309.115,"t":"2026-09-30T15:30:00Z","v":7150,"vw":308.819076},{"c":308.76,"h":309.16,"l":308.21,"n":531,"o":308.435,"t":"2026-09-30T15:45:00Z","v":11915,"vw":308.769813},{"c":309.33,"h":309.37,"l":308.35,"n":372,"o":308.64,"t":"2026-09-30T16:00:00Z","v":6059,"vw":308.908555},{"c":308.885,"h":309.195,"l":307.85,"n":509,"o":309.195,"t":"2026-09-30T16:15:00Z","v":10482,"vw":308.817316},{"c":309.31,"h":309.64,"l":308.5804,"n":564,"o":308.97,"t":"2026-09-30T16:30:00Z","v":10051,"vw":309.341255},{"c":309.33,"h":309.48,"l":308.645,"n":541,"o":309.31,"t":"2026-09-30T16:45:00Z","v":11871,"vw":308.961654},{"c":308.715,"h":309.49,"l":308.71,"n":255,"o":309.29,"t":"2026-09-30T17:00:00Z","v":4049,"vw":308.984938},{"c":308.29,"h":308.96,"l":307.97,"n":596,"o":308.72,"t":"2026-09-30T17:15:00Z","v":14050,"vw":308.587093},{"c":309.85,"h":309.89,"l":308.33,"n":422,"o":308.33,"t":"2026-09-30T17:30:00Z","v":6486,"vw":309.168175},{"c":310.57,"h":310.59,"l":309.61,"n":495,"o":309.63,"t":"2026-09-30T17:45:00Z","v":8462,"vw":310.1913},{"c":311.065,"h":311.35,"l":310.645,"n":621,"o":310.73,"t":"2026-09-30T18:00:00Z","v":10229,"vw":311.001962},{"c":310.25,"h":311.25,"l":310.245,"n":591,"o":311.14,"t":"2026-09-30T18:15:00Z","v":15582,"vw":310.821012},{"c":311.535,"h":311.68,"l":310.209,"n":669,"o":310.235,"t":"2026-09-30T18:30:00Z","v":12670,"vw":311.058722},{"c":310.4025,"h":311.74,"l":309.79,"n":834,"o":311.69,"t":"2026-09-30T18:45:00Z","v":16210,"vw":311.03845},{"c":311.63,"h":311.65,"l":310.01,"n":725,"o":310.325,"t":"2026-09-30T19:00:00Z","v":15980,"vw":310.861986},{"c":311.36,"h":311.76,"l":310.96,"n":1048,"o":311.385,"t":"2026-09-30T19:15:00Z","v":27090,"vw":311.365711},{"c":311.45,"h":311.94,"l":310.0555,"n":1747,"o":311.39,"t":"2026-09-30T19:30:00Z","v":40496,"vw":311.334436},{"c":310.24,"h":314.43,"l":310.23,"n":5654,"o":311.59,"t":"2026-09-30T19:45:00Z","v":173287,"vw":312.432188},{"c":309.81,"h":310.71,"l":309.81,"n":56,"o":310.38,"t":"2026-09-30T20:00:00Z","v":130120,"vw":309.817872},{"c":309.81,"h":309.81,"l":309.81,"n":7,"o":309.81,"t":"2026-09-30T20:15:00Z","v":141,"vw":309.81},{"c":307.5576,"h":308,"l":307.5576,"n":7,"o":308,"t":"2026-09-30T21:00:00Z","v":200,"vw":307.712727},{"c":309.1,"h":309.1,"l":309.1,"n":5,"o":309.1,"t":"2026-09-30T21:15:00Z","v":102,"vw":309.1},{"c":309.5,"h":309.5,"l":309.5,"n":9,"o":309.5,"t":"2026-09-30T21:30:00Z","v":1004,"vw":309.5},{"c":309.5,"h":309.5,"l":309.5,"n":1,"o":309.5,"t":"2026-09-30T22:00:00Z","v":90,"vw":309.5},{"c":311.93,"h":311.93,"l":311.93,"n":6,"o":311.93,"t":"2026-10-01T09:45:00Z","v":66,"vw":311.93},{"c":309.81,"h":311.25,"l":309.81,"n":75,"o":311.25,"t":"2026-10-01T10:45:00Z","v":588,"vw":310.246923},{"c":305.43,"h":307,"l":305.43,"n":10,"o":306.99,"t":"2026-10-01T11:00:00Z","v":731,"vw":306.78119},{"c":305,"h":305,"l":305,"n":10,"o":305,"t":"2026-10-01T11:30:00Z","v":106,"vw":305},{"c":304.5,"h":304.51,"l":304.5,"n":8,"o":304.51,"t":"2026-10-01T11:45:00Z","v":127,"vw":304.505413},{"c":297.73,"h":302.68,"l":297.01,"n":70,"o":302.68,"t":"2026-10-01T12:00:00Z","v":2673,"vw":299.711324},{"c":298.9,"h":298.9,"l":287.6657,"n":3,"o":287.6657,"t":"2026-10-01T12:15:00Z","v":102,"vw":292.114928},{"c":297.45,"h":297.45,"l":297.45,"n":8,"o":297.45,"t":"2026-10-01T12:45:00Z","v":512,"vw":297.45},{"c":303.17,"h":303.17,"l":299,"n":39,"o":299,"t":"2026-10-01T13:15:00Z","v":786,"vw":301.362931},{"c":302.1,"h":312.89,"l":300.65,"n":1396,"o":306.44,"t":"2026-10-01T13:30:00Z","v":66088,"vw":307.274769},{"c":299.085,"h":303.5,"l":298,"n":611,"o":301.48,"t":"2026-10-01T13:45:00Z","v":14474,"vw":300.158989},{"c":296.75,"h":298.49,"l":293.18,"n":1747,"o":298.27,"t":"2026-10-01T14:00:00Z","v":60485,"vw":295.9159},{"c":296.6,"h":298.65,"l":295.5,"n":2522,"o":297.21,"t":"2026-10-01T14:15:00Z","v":44790,"vw":296.956414},{"c":298.065,"h":299.85,"l":296.355,"n":971,"o":296.76,"t":"2026-10-01T14:30:00Z","v":21747,"vw":298.328081},{"c":298.495,"h":299.21,"l":296.45,"n":728,"o":297.98,"t":"2026-10-01T14:45:00Z","v":16017,"vw":298.316597},{"c":298.54,"h":298.64,"l":296.76,"n":656,"o":298.505,"t":"2026-10-01T15:00:00Z","v":9207,"vw":297.901427},{"c":298.2461,"h":300.4,"l":298.2461,"n":655,"o":298.595,"t":"2026-10-01T15:15:00Z","v":13442,"vw":299.165859},{"c":299.89,"h":300.65,"l":298.43,"n":446,"o":299.0125,"t":"2026-10-01T15:30:00Z","v":8069,"vw":299.362233},{"c":300.115,"h":302.58,"l":299.8701,"n":446,"o":300.39,"t":"2026-10-01T15:45:00Z","v":10759,"vw":300.947947},{"c":298.32,"h":301.2999,"l":298.32,"n":740,"o":300.09,"t":"2026-10-01T16:00:00Z","v":17370,"vw":300.063213},{"c":298.8975,"h":299.57,"l":298.33,"n":538,"o":298.66,"t":"2026-10-01T16:15:00Z","v":8735,"vw":298.926965},{"c":298.38,"h":300.845,"l":297.81,"n":1014,"o":298.7,"t":"2026-10-01T16:30:00Z","v":25072,"vw":299.323188},{"c":294.45,"h":298.38,"l":293.39,"n":1068,"o":298.38,"t":"2026-10-01T16:45:00Z","v":29327,"vw":295.789217},{"c":297.89,"h":297.9,"l":294.33,"n":796,"o":294.66,"t":"2026-10-01T17:00:00Z","v":15540,"vw":296.131802},{"c":298.27,"h":299.035,"l":297.675,"n":700,"o":297.99,"t":"2026-10-01T17:15:00Z","v":19111,"vw":298.274781},{"c":300.22,"h":301.67,"l":297.63,"n":935,"o":298.27,"t":"2026-10-01T17:30:00Z","v":30142,"vw":299.183653},{"c":297.86,"h":301.6099,"l":297.48,"n":1100,"o":300.22,"t":"2026-10-01T17:45:00Z","v":30489,"vw":299.716604},{"c":298.44,"h":298.49,"l":296.355,"n":961,"o":297.855,"t":"2026-10-01T18:00:00Z","v":23405,"vw":297.302042},{"c":299.96,"h":300.62,"l":298.83,"n":636,"o":298.84,"t":"2026-10-01T18:15:00Z","v":12684,"vw":299.908753},{"c":299.69,"h":300.8,"l":299.07,"n":799,"o":299.945,"t":"2026-10-01T18:30:00Z","v":15243,"vw":299.8629},{"c":299.585,"h":300.05,"l":298.98,"n":965,"o":299.69,"t":"2026-10-01T18:45:00Z","v":19517,"vw":299.632328},{"c":299.06,"h":300.25,"l":298.21,"n":891,"o":299.785,"t":"2026-10-01T19:00:00Z","v":20372,"vw":299.084909},{"c":301.09,"h":301.435,"l":298.88,"n":1143,"o":299.29,"t":"2026-10-01T19:15:00Z","v":27585,"vw":299.958205},{"c":301.78,"h":303.21,"l":301.09,"n":1773,"o":301.525,"t":"2026-10-01T19:30:00Z","v":48964,"vw":302.008953},{"c":298.93,"h":302.13,"l":295.9,"n":3710,"o":301.81,"t":"2026-10-01T19:45:00Z","v":108858,"vw":297.922135},{"c":299.28,"h":299.28,"l":299.28,"n":60,"o":299.28,"t":"2026-10-01T20:00:00Z","v":91281,"vw":299.28},{"c":299.89,"h":299.89,"l":299.89,"n":1,"o":299.89,"t":"2026-10-01T21:30:00Z","v":50,"vw":299.89},{"c":303.01,"h":303.01,"l":301,"n":19,"o":301,"t":"2026-10-02T11:30:00Z","v":1599,"vw":301.457123},{"c":302.48,"h":302.48,"l":302.48,"n":7,"o":302.48,"t":"2026-10-02T12:15:00Z","v":106,"vw":302.48},{"c":303.89,"h":303.89,"l":303.89,"n":3,"o":303.89,"t":"2026-10-02T12:45:00Z","v":106,"vw":303.89},{"c":308.895,"h":309.99,"l":303.9,"n":392,"o":303.9,"t":"2026-10-02T13:30:00Z","v":16325,"vw":307.074593},{"c":307.28,"h":311.07,"l":307.235,"n":936,"o":308.895,"t":"2026-10-02T13:45:00Z","v":33623,"vw":309.437213},{"c":308.325,"h":309.17,"l":306.6,"n":759,"o":307.355,"t":"2026-10-02T14:00:00Z","v":18545,"vw":308.242175},{"c":307.22,"h":307.78,"l":306.8901,"n":480,"o":307.78,"t":"2026-10-02T14:15:00Z","v":9192,"vw":307.428871},{"c":309.63,"h":309.81,"l":307.395,"n":820,"o":307.5,"t":"2026-10-02T14:30:00Z","v":21053,"vw":308.426468},{"c":310.785,"h":311.145,"l":309.3301,"n":870,"o":309.49,"t":"2026-10-02T14:45:00Z","v":26669,"vw":310.047429},{"c":308.8375,"h":311.47,"l":308.825,"n":703,"o":311.1025,"t":"2026-10-02T15:00:00Z","v":15429,"vw":310.518484},{"c":307.81,"h":309.015,"l":306.91,"n":1115,"o":308.815,"t":"2026-10-02T15:15:00Z","v":32094,"vw":308.093412},{"c":310.08,"h":310.35,"l":307.28,"n":790,"o":307.67,"t":"2026-10-02T15:30:00Z","v":19445,"vw":308.485493},{"c":311.095,"h":311.79,"l":308.99,"n":676,"o":310.08,"t":"2026-10-02T15:45:00Z","v":13837,"vw":310.455303},{"c":310.735,"h":311.63,"l":310.41,"n":764,"o":311.3,"t":"2026-10-02T16:00:00Z","v":25025,"vw":311.144451},{"c":310.32,"h":311.15,"l":309.955,"n":410,"o":310.93,"t":"2026-10-02T16:15:00Z","v":6653,"vw":310.558451},{"c":309.325,"h":310.33,"l":309.26,"n":432,"o":310,"t":"2026-10-02T16:30:00Z","v":7706,"vw":309.583744},{"c":311.2,"h":311.2,"l":309.615,"n":513,"o":309.66,"t":"2026-10-02T16:45:00Z","v":6402,"vw":310.367452},{"c":310.88,"h":311.3,"l":310.345,"n":501,"o":311.2,"t":"2026-10-02T17:00:00Z","v":8586,"vw":310.853401},{"c":310.29,"h":310.75,"l":309.76,"n":510,"o":310.61,"t":"2026-10-02T17:15:00Z","v":7043,"vw":310.269526},{"c":310.79,"h":311.45,"l":310.1975,"n":639,"o":310.35,"t":"2026-10-02T17:30:00Z","v":8106,"vw":310.849973},{"c":310.97,"h":311.595,"l":310.7,"n":680,"o":310.99,"t":"2026-10-02T17:45:00Z","v":11076,"vw":311.216166},{"c":310.83,"h":311.4,"l":310.45,"n":493,"o":311.18,"t":"2026-10-02T18:00:00Z","v":8775,"vw":310.781363},{"c":311.84,"h":312.055,"l":310.5,"n":766,"o":310.56,"t":"2026-10-02T18:15:00Z","v":10949,"vw":311.065788},{"c":310.36,"h":312.05,"l":308.231,"n":1036,"o":312.02,"t":"2026-10-02T18:30:00Z","v":24287,"vw":310.383954},{"c":310.28,"h":310.93,"l":309.15,"n":911,"o":310.19,"t":"2026-10-02T18:45:00Z","v":13979,"vw":310.180023},{"c":309.475,"h":311.21,"l":309.105,"n":1120,"o":310.47,"t":"2026-10-02T19:00:00Z","v":21859,"vw":310.067283},{"c":310.055,"h":311.05,"l":309.25,"n":1192,"o":309.475,"t":"2026-10-02T19:15:00Z","v":22557,"vw":310.223209},{"c":309.2225,"h":310.42,"l":308.94,"n":1519,"o":310.06,"t":"2026-10-02T19:30:00Z","v":28254,"vw":309.784287},{"c":308.67,"h":310.34,"l":307.415,"n":5176,"o":309.185,"t":"2026-10-02T19:45:00Z","v":148897,"vw":308.585799},{"c":308.76,"h":308.76,"l":308.76,"n":56,"o":308.76,"t":"2026-10-02T20:00:00Z","v":110767,"vw":308.76},{"c":304.26,"h":308.87,"l":304.26,"n":200,"o":308.87,"t":"2026-10-05T13:30:00Z","v":5701,"vw":307.814367},{"c":304.14,"h":305.43,"l":303.52,"n":118,"o":305.43,"t":"2026-10-05T13:45:00Z","v":1693,"vw":304.062877},{"c":305.745,"h":305.745,"l":303.55,"n":391,"o":303.79,"t":"2026-10-05T14:00:00Z","v":7324,"vw":304.549308},{"c":304.17,"h":307.495,"l":304.17,"n":487,"o":305.58,"t":"2026-10-05T14:15:00Z","v":6690,"vw":305.703746},{"c":302.14,"h":304.77,"l":302.14,"n":505,"o":304.66,"t":"2026-10-05T14:30:00Z","v":8314,"vw":303.132888},{"c":302.06,"h":302.72,"l":301.43,"n":378,"o":302.4,"t":"2026-10-05T14:45:00Z","v":5979,"vw":302.149619},{"c":302.7,"h":302.71,"l":301.085,"n":1025,"o":302.01,"t":"2026-10-05T15:00:00Z","v":32229,"vw":301.68991},{"c":302.7,"h":303.19,"l":302.32,"n":470,"o":302.63,"t":"2026-10-05T15:15:00Z","v":8999,"vw":302.785364},{"c":303.01,"h":303.09,"l":301.99,"n":249,"o":302.6,"t":"2026-10-05T15:30:00Z","v":4285,"vw":302.611394},{"c":303.97,"h":304.06,"l":302.9,"n":303,"o":303.08,"t":"2026-10-05T15:45:00Z","v":5611,"vw":303.7404},{"c":305.98,"h":306.07,"l":303.89,"n":452,"o":303.89,"t":"2026-10-05T16:00:00Z","v":5084,"vw":305.248844},{"c":305.78,"h":305.92,"l":305,"n":428,"o":305.48,"t":"2026-10-05T16:15:00Z","v":6148,"vw":305.593427},{"c":305.54,"h":306.09,"l":304.705,"n":720,"o":305.89,"t":"2026-10-05T16:30:00Z","v":20152,"vw":305.490163},{"c":305.885,"h":305.885,"l":305.4,"n":349,"o":305.72,"t":"2026-10-05T16:45:00Z","v":4668,"vw":305.63277},{"c":304.875,"h":306.36,"l":304.125,"n":617,"o":305.86,"t":"2026-10-05T17:00:00Z","v":12110,"vw":305.485433},{"c":304.83,"h":304.905,"l":304.5,"n":328,"o":304.64,"t":"2026-10-05T17:15:00Z","v":5366,"vw":304.711665},{"c":304.955,"h":305.57,"l":304.76,"n":451,"o":304.93,"t":"2026-10-05T17:30:00Z","v":8366,"vw":305.065767},{"c":305.78,"h":305.88,"l":304.96,"n":526,"o":304.96,"t":"2026-10-05T17:45:00Z","v":4914,"vw":305.602179},{"c":306.03,"h":306.03,"l":305.43,"n":762,"o":305.88,"t":"2026-10-05T18:00:00Z","v":8986,"vw":305.666128},{"c":305.295,"h":306.29,"l":305.28,"n":451,"o":305.98,"t":"2026-10-05T18:15:00Z","v":5684,"vw":305.724986},{"c":305.85,"h":306.08,"l":305.17,"n":415,"o":305.295,"t":"2026-10-05T18:30:00Z","v":6984,"vw":305.641523},{"c":305.6075,"h":305.96,"l":305.1975,"n":693,"o":305.96,"t":"2026-10-05T18:45:00Z","v":10267,"vw":305.49351},{"c":306.83,"h":306.83,"l":305.58,"n":495,"o":305.58,"t":"2026-10-05T19:00:00Z","v":10422,"vw":306.356602},{"c":306.53,"h":307.23,"l":306.405,"n":807,"o":306.74,"t":"2026-10-05T19:15:00Z","v":17089,"vw":306.659659},{"c":306.7,"h":307.05,"l":306.23,"n":832,"o":306.59,"t":"2026-10-05T19:30:00Z","v":17104,"vw":306.584839},{"c":305.41,"h":307.275,"l":304.75,"n":3376,"o":306.6,"t":"2026-10-05T19:45:00Z","v":74731,"vw":305.545409},{"c":304.84,"h":304.84,"l":304.84,"n":53,"o":304.84,"t":"2026-10-05T20:00:00Z","v":175093,"vw":304.84},{"c":304.84,"h":304.84,"l":304.84,"n":1,"o":304.84,"t":"2026-10-05T20:30:00Z","v":217,"vw":304.84},{"c":303.84,"h":306.8,"l":303.01,"n":180,"o":306.8,"t":"2026-10-06T13:30:00Z","v":6503,"vw":305.78162},{"c":307.62,"h":308.8,"l":303.76,"n":376,"o":303.84,"t":"2026-10-06T13:45:00Z","v":10518,"vw":307.103074},{"c":309.18,"h":310.61,"l":306.75,"n":585,"o":307.525,"t":"2026-10-06T14:00:00Z","v":21053,"vw":308.003917},{"c":306.46,"h":309.43,"l":306.46,"n":381,"o":309.43,"t":"2026-10-06T14:15:00Z","v":6968,"vw":308.049102},{"c":306.885,"h":307.42,"l":305.815,"n":475,"o":306.46,"t":"2026-10-06T14:30:00Z","v":15552,"vw":306.87546},{"c":306.85,"h":307.36,"l":306.37,"n":378,"o":306.88,"t":"2026-10-06T14:45:00Z","v":5467,"vw":306.867005},{"c":306.23,"h":307.315,"l":305.95,"n":413,"o":306.66,"t":"2026-10-06T15:00:00Z","v":7572,"vw":306.795609},{"c":306.875,"h":307.015,"l":306.45,"n":271,"o":306.86,"t":"2026-10-06T15:15:00Z","v":4414,"vw":306.809241},{"c":305.88,"h":306.93,"l":305.87,"n":369,"o":306.875,"t":"2026-10-06T15:30:00Z","v":8884,"vw":306.577195},{"c":306.05,"h":306.22,"l":305.75,"n":262,"o":305.88,"t":"2026-10-06T15:45:00Z","v":3040,"vw":306.022422},{"c":306.05,"h":306.3399,"l":305.5,"n":478,"o":306.3399,"t":"2026-10-06T16:00:00Z","v":6805,"vw":305.838124},{"c":305.6,"h":306.13,"l":305.6,"n":281,"o":305.94,"t":"2026-10-06T16:15:00Z","v":2570,"vw":305.818858},{"c":305.92,"h":305.9651,"l":305.34,"n":515,"o":305.7,"t":"2026-10-06T16:30:00Z","v":12400,"vw":305.635928},{"c":306.86,"h":306.86,"l":305.74,"n":453,"o":305.94,"t":"2026-10-06T16:45:00Z","v":9384,"vw":306.215862},{"c":305.975,"h":306.75,"l":305.85,"n":458,"o":306.64,"t":"2026-10-06T17:00:00Z","v":11837,"vw":306.40486},{"c":305.75,"h":306.18,"l":305.55,"n":395,"o":305.975,"t":"2026-10-06T17:15:00Z","v":6661,"vw":305.91117},{"c":304.59,"h":305.85,"l":304.32,"n":786,"o":305.51,"t":"2026-10-06T17:30:00Z","v":16736,"vw":305.430642},{"c":304.603,"h":305,"l":304.39,"n":436,"o":304.46,"t":"2026-10-06T17:45:00Z","v":7452,"vw":304.703968},{"c":304.06,"h":304.78,"l":304.06,"n":373,"o":304.65,"t":"2026-10-06T18:00:00Z","v":5705,"vw":304.545719},{"c":302.85,"h":304.31,"l":302.79,"n":428,"o":304.11,"t":"2026-10-06T18:15:00Z","v":7219,"vw":303.553314},{"c":302.61,"h":303.35,"l":302.6,"n":344,"o":302.85,"t":"2026-10-06T18:30:00Z","v":5446,"vw":303.044349},{"c":302.655,"h":302.845,"l":302.51,"n":551,"o":302.845,"t":"2026-10-06T18:45:00Z","v":10356,"vw":302.676807},{"c":302.64,"h":303.25,"l":302.63,"n":458,"o":302.79,"t":"2026-10-06T19:00:00Z","v":7529,"vw":302.913094},{"c":302.41,"h":302.75,"l":302.225,"n":613,"o":302.515,"t":"2026-10-06T19:15:00Z","v":10264,"vw":302.472222},{"c":302.4,"h":303.365,"l":302.135,"n":900,"o":302.525,"t":"2026-10-06T19:30:00Z","v":17175,"vw":302.702766},{"c":303.2,"h":304.36,"l":302.22,"n":2477,"o":302.45,"t":"2026-10-06T19:45:00Z","v":69779,"vw":303.097122},{"c":302.98,"h":303.2,"l":302.98,"n":68,"o":303.2,"t":"2026-10-06T20:00:00Z","v":69080,"vw":302.980279},{"c":302.98,"h":302.98,"l":302.98,"n":2,"o":302.98,"t":"2026-10-06T20:30:00Z","v":251,"vw":302.98},{"c":298,"h":299.31,"l":298,"n":34,"o":299.3,"t":"2026-10-07T11:45:00Z","v":419,"vw":298.886295},{"c":299,"h":299,"l":297,"n":53,"o":297,"t":"2026-10-07T12:00:00Z","v":2032,"vw":298.101135},{"c":297.8,"h":297.8,"l":297.8,"n":8,"o":297.8,"t":"2026-10-07T12:15:00Z","v":53,"vw":297.8},{"c":298.51,"h":298.51,"l":297.4,"n":53,"o":297.4,"t":"2026-10-07T12:30:00Z","v":1356,"vw":297.541989},{"c":297.74,"h":298.01,"l":296.7,"n":26,"o":298.01,"t":"2026-10-07T12:45:00Z","v":913,"vw":297.195622},{"c":298.01,"h":298.01,"l":298.01,"n":2,"o":298.01,"t":"2026-10-07T13:00:00Z","v":41,"vw":298.01},{"c":297,"h":298.01,"l":297,"n":32,"o":297.98,"t":"2026-10-07T13:15:00Z","v":985,"vw":297.591055},{"c":299.51,"h":299.51,"l":298.03,"n":122,"o":298.03,"t":"2026-10-07T13:30:00Z","v":5175,"vw":298.337249},{"c":298.5,"h":299.7,"l":298.35,"n":290,"o":299.07,"t":"2026-10-07T13:45:00Z","v":17852,"vw":299.131091},{"c":297.84,"h":299.3948,"l":297.175,"n":998,"o":298.975,"t":"2026-10-07T14:00:00Z","v":52891,"vw":298.092182},{"c":296.57,"h":298.3199,"l":295.79,"n":246,"o":297.85,"t":"2026-10-07T14:15:00Z","v":5151,"vw":296.907788},{"c":294.93,"h":297.0157,"l":294.93,"n":267,"o":296.06,"t":"2026-10-07T14:30:00Z","v":6263,"vw":295.994296},{"c":295.49,"h":295.49,"l":294.82,"n":208,"o":294.95,"t":"2026-10-07T14:45:00Z","v":2022,"vw":295.052788},{"c":294.97,"h":295.49,"l":294.32,"n":235,"o":295.49,"t":"2026-10-07T15:00:00Z","v":3968,"vw":294.92898},{"c":295.05,"h":295.06,"l":293.91,"n":277,"o":294.93,"t":"2026-10-07T15:15:00Z","v":3555,"vw":294.5826},{"c":294.85,"h":294.9,"l":294.01,"n":200,"o":294.73,"t":"2026-10-07T15:30:00Z","v":2893,"vw":294.548494},{"c":296.0175,"h":296.16,"l":294.8,"n":169,"o":294.985,"t":"2026-10-07T15:45:00Z","v":2054,"vw":295.676376},{"c":296.95,"h":297.52,"l":296.255,"n":169,"o":296.415,"t":"2026-10-07T16:00:00Z","v":2444,"vw":296.57098},{"c":297.265,"h":297.52,"l":296.87,"n":109,"o":297.26,"t":"2026-10-07T16:15:00Z","v":1167,"vw":297.225325},{"c":296.82,"h":298.2,"l":296.82,"n":275,"o":297.52,"t":"2026-10-07T16:30:00Z","v":4386,"vw":297.570221},{"c":297.97,"h":298.21,"l":297.1,"n":263,"o":297.1,"t":"2026-10-07T16:45:00Z","v":9608,"vw":297.372491},{"c":298.1882,"h":298.49,"l":297.42,"n":340,"o":298.005,"t":"2026-10-07T17:00:00Z","v":16196,"vw":297.979798},{"c":297.32,"h":298.48,"l":297.32,"n":274,"o":298.325,"t":"2026-10-07T17:15:00Z","v":5160,"vw":298.100271},{"c":297.94,"h":297.94,"l":297.08,"n":347,"o":297.31,"t":"2026-10-07T17:30:00Z","v":5855,"vw":297.494561},{"c":298.435,"h":298.665,"l":297.84,"n":377,"o":298.08,"t":"2026-10-07T17:45:00Z","v":6666,"vw":298.350115},{"c":298.69,"h":299.34,"l":298.435,"n":459,"o":298.435,"t":"2026-10-07T18:00:00Z","v":13093,"vw":298.756778},{"c":299.035,"h":299.07,"l":298.27,"n":359,"o":298.5,"t":"2026-10-07T18:15:00Z","v":6509,"vw":298.7908},{"c":298.98,"h":299.72,"l":298.56,"n":528,"o":299.1032,"t":"2026-10-07T18:30:00Z","v":11584,"vw":299.37312},{"c":300.08,"h":300.08,"l":299.125,"n":414,"o":299.125,"t":"2026-10-07T18:45:00Z","v":12655,"vw":299.587511},{"c":300.43,"h":300.58,"l":299.735,"n":573,"o":300.085,"t":"2026-10-07T19:00:00Z","v":12887,"vw":300.176466},{"c":300.26,"h":300.52,"l":298.94,"n":925,"o":300.51,"t":"2026-10-07T19:15:00Z","v":19407,"vw":299.540054},{"c":299.6,"h":300.61,"l":299.15,"n":708,"o":300.47,"t":"2026-10-07T19:30:00Z","v":12971,"vw":299.964157},{"c":300.53,"h":300.98,"l":299.33,"n":2432,"o":299.6,"t":"2026-10-07T19:45:00Z","v":50827,"vw":300.365207},{"c":300.42,"h":300.42,"l":300.42,"n":43,"o":300.42,"t":"2026-10-07T20:00:00Z","v":154483,"vw":300.42},{"c":300.42,"h":300.42,"l":300.42,"n":1,"o":300.42,"t":"2026-10-07T20:30:00Z","v":40,"vw":300.42},{"c":297.4,"h":299.3,"l":297.4,"n":32,"o":299.3,"t":"2026-10-08T12:45:00Z","v":771,"vw":298.644598},{"c":298.44,"h":298.44,"l":295.82,"n":148,"o":295.82,"t":"2026-10-08T13:30:00Z","v":4636,"vw":296.50156},{"c":298.9,"h":300.61,"l":297.2,"n":129,"o":298.015,"t":"2026-10-08T13:45:00Z","v":3843,"vw":298.956521},{"c":299.32,"h":300.9399,"l":298.88,"n":427,"o":298.88,"t":"2026-10-08T14:00:00Z","v":5861,"vw":299.38071},{"c":298.83,"h":299.31,"l":298.4525,"n":189,"o":298.885,"t":"2026-10-08T14:15:00Z","v":2422,"vw":298.910882},{"c":298.6,"h":298.81,"l":298.04,"n":294,"o":298.81,"t":"2026-10-08T14:30:00Z","v":3352,"vw":298.334782},{"c":298.23,"h":298.855,"l":298.23,"n":192,"o":298.855,"t":"2026-10-08T14:45:00Z","v":4014,"vw":298.451433},{"c":298.33,"h":298.54,"l":297.95,"n":205,"o":298.5,"t":"2026-10-08T15:00:00Z","v":4281,"vw":298.188217},{"c":298.87,"h":298.88,"l":298.17,"n":222,"o":298.17,"t":"2026-10-08T15:15:00Z","v":2048,"vw":298.486044},{"c":299.965,"h":300,"l":298.73,"n":263,"o":298.83,"t":"2026-10-08T15:30:00Z","v":3848,"vw":299.23226},{"c":300.79,"h":300.88,"l":299.99,"n":138,"o":299.99,"t":"2026-10-08T15:45:00Z","v":1516,"vw":300.554489},{"c":300.64,"h":300.92,"l":300.44,"n":346,"o":300.89,"t":"2026-10-08T16:00:00Z","v":7053,"vw":300.705181},{"c":300.16,"h":302.3,"l":300.16,"n":505,"o":300.76,"t":"2026-10-08T16:15:00Z","v":8148,"vw":301.223456},{"c":300.73,"h":301.31,"l":300.16,"n":336,"o":300.16,"t":"2026-10-08T16:30:00Z","v":5180,"vw":300.659261},{"c":299.65,"h":300.64,"l":299.23,"n":549,"o":300.64,"t":"2026-10-08T16:45:00Z","v":8013,"vw":299.87544},{"c":299.06,"h":299.465,"l":297.36,"n":372,"o":299.31,"t":"2026-10-08T17:00:00Z","v":4929,"vw":298.634047},{"c":299.59,"h":299.79,"l":298.28,"n":411,"o":299.06,"t":"2026-10-08T17:15:00Z","v":6507,"vw":299.007694},{"c":299.99,"h":301.123,"l":299.3,"n":280,"o":299.83,"t":"2026-10-08T17:30:00Z","v":3290,"vw":299.864425},{"c":300.26,"h":300.72,"l":299.5,"n":188,"o":300.15,"t":"2026-10-08T17:45:00Z","v":3331,"vw":300.026291},{"c":300.53,"h":300.61,"l":299.74,"n":312,"o":300.2,"t":"2026-10-08T18:00:00Z","v":4592,"vw":300.280695},{"c":299.79,"h":300.98,"l":299.79,"n":305,"o":300.85,"t":"2026-10-08T18:15:00Z","v":3552,"vw":300.391277},{"c":299.125,"h":299.79,"l":298.48,"n":510,"o":299.79,"t":"2026-10-08T18:30:00Z","v":7133,"vw":299.076197},{"c":299.115,"h":299.64,"l":299.06,"n":259,"o":299.06,"t":"2026-10-08T18:45:00Z","v":3344,"vw":299.301127},{"c":299.7,"h":299.795,"l":298.74,"n":326,"o":298.96,"t":"2026-10-08T19:00:00Z","v":4459,"vw":299.21456},{"c":300.02,"h":300.72,"l":299.535,"n":800,"o":299.56,"t":"2026-10-08T19:15:00Z","v":13534,"vw":300.220774},{"c":300.1475,"h":300.585,"l":299.93,"n":615,"o":299.945,"t":"2026-10-08T19:30:00Z","v":8456,"vw":300.21962},{"c":300.18,"h":301.31,"l":299.39,"n":2369,"o":300.125,"t":"2026-10-08T19:45:00Z","v":47831,"vw":300.183017},{"c":300.43,"h":300.43,"l":300.43,"n":44,"o":300.43,"t":"2026-10-08T20:00:00Z","v":55086,"vw":300.43},{"c":300.43,"h":300.43,"l":300.43,"n":1,"o":300.43,"t":"2026-10-08T20:30:00Z","v":74,"vw":300.43},{"c":298.295,"h":302.44,"l":298.295,"n":171,"o":302.33,"t":"2026-10-09T13:30:00Z","v":4675,"vw":300.916241},{"c":298.995,"h":298.995,"l":296.9,"n":101,"o":297.83,"t":"2026-10-09T13:45:00Z","v":2347,"vw":297.754604},{"c":298.18,"h":301.32,"l":298.18,"n":205,"o":299.64,"t":"2026-10-09T14:00:00Z","v":2497,"vw":299.88667},{"c":298.51,"h":298.6,"l":297.345,"n":219,"o":298.29,"t":"2026-10-09T14:15:00Z","v":3400,"vw":298.218494},{"c":298.075,"h":298.555,"l":297.45,"n":298,"o":298.04,"t":"2026-10-09T14:30:00Z","v":5066,"vw":298.184759},{"c":299.25,"h":299.705,"l":297.69,"n":224,"o":297.69,"t":"2026-10-09T14:45:00Z","v":4731,"vw":298.78224},{"c":299.35,"h":299.87,"l":299.11,"n":253,"o":299.8,"t":"2026-10-09T15:00:00Z","v":2713,"vw":299.48023},{"c":298.495,"h":299.88,"l":298.37,"n":310,"o":299.88,"t":"2026-10-09T15:15:00Z","v":3385,"vw":298.935016},{"c":298.33,"h":298.73,"l":298.32,"n":255,"o":298.585,"t":"2026-10-09T15:30:00Z","v":3078,"vw":298.533634},{"c":298.4875,"h":298.4875,"l":298.33,"n":126,"o":298.48,"t":"2026-10-09T15:45:00Z","v":775,"vw":298.422885},{"c":298.67,"h":299.02,"l":298.25,"n":448,"o":298.25,"t":"2026-10-09T16:00:00Z","v":8803,"vw":298.648247},{"c":299.01,"h":299.01,"l":298.73,"n":177,"o":298.86,"t":"2026-10-09T16:15:00Z","v":1642,"vw":298.960503},{"c":299.32,"h":299.46,"l":299.005,"n":133,"o":299.005,"t":"2026-10-09T16:30:00Z","v":1402,"vw":299.354222},{"c":298.97,"h":299.78,"l":298.92,"n":393,"o":299.34,"t":"2026-10-09T16:45:00Z","v":5562,"vw":299.209381},{"c":298.47,"h":299.23,"l":298.4304,"n":344,"o":299.18,"t":"2026-10-09T17:00:00Z","v":3921,"vw":298.844218},{"c":298.72,"h":298.72,"l":298.49,"n":236,"o":298.62,"t":"2026-10-09T17:15:00Z","v":2389,"vw":298.6262},{"c":298.825,"h":299.44,"l":298.825,"n":336,"o":299.07,"t":"2026-10-09T17:30:00Z","v":6362,"vw":299.119268},{"c":298.78,"h":299.15,"l":298.73,"n":262,"o":298.85,"t":"2026-10-09T17:45:00Z","v":3147,"vw":298.873776},{"c":300.02,"h":300.02,"l":298.76,"n":705,"o":298.87,"t":"2026-10-09T18:00:00Z","v":13308,"vw":299.151191},{"c":299.725,"h":299.93,"l":299.605,"n":435,"o":299.93,"t":"2026-10-09T18:15:00Z","v":6307,"vw":299.749346},{"c":300.38,"h":300.6,"l":299.84,"n":520,"o":299.84,"t":"2026-10-09T18:30:00Z","v":10560,"vw":300.182381},{"c":300.11,"h":300.91,"l":299.73,"n":635,"o":300.4,"t":"2026-10-09T18:45:00Z","v":11510,"vw":300.269629},{"c":299.82,"h":300.31,"l":299.82,"n":524,"o":300.17,"t":"2026-10-09T19:00:00Z","v":7905,"vw":300.072597},{"c":300.08,"h":300.28,"l":299.73,"n":695,"o":299.925,"t":"2026-10-09T19:15:00Z","v":10480,"vw":300.006159},{"c":299.375,"h":299.98,"l":299.33,"n":739,"o":299.98,"t":"2026-10-09T19:30:00Z","v":11759,"vw":299.509473},{"c":298.12,"h":299.5,"l":297.45,"n":2712,"o":299.34,"t":"2026-10-09T19:45:00Z","v":59714,"vw":298.161527},{"c":298.34,"h":298.34,"l":298.34,"n":34,"o":298.34,"t":"2026-10-09T20:00:00Z","v":51993,"vw":298.34},{"c":298,"h":298.51,"l":298,"n":27,"o":298.51,"t":"2026-10-12T09:00:00Z","v":536,"vw":298.326839},{"c":295.77,"h":299.82,"l":295.4,"n":219,"o":298.41,"t":"2026-10-12T13:30:00Z","v":6950,"vw":297.906188},{"c":297.2151,"h":297.71,"l":295.53,"n":198,"o":296.44,"t":"2026-10-12T13:45:00Z","v":3506,"vw":296.669167},{"c":299.025,"h":299.025,"l":297.23,"n":196,"o":297.23,"t":"2026-10-12T14:00:00Z","v":2660,"vw":298.054754},{"c":297.79,"h":299.53,"l":297.79,"n":349,"o":298.995,"t":"2026-10-12T14:15:00Z","v":6419,"vw":298.631772},{"c":298.155,"h":298.155,"l":297.63,"n":151,"o":297.73,"t":"2026-10-12T14:30:00Z","v":1941,"vw":298.000532},{"c":298.65,"h":299.21,"l":297.88,"n":279,"o":298.28,"t":"2026-10-12T14:45:00Z","v":4868,"vw":298.531704},{"c":298.25,"h":299.235,"l":298.25,"n":114,"o":299.225,"t":"2026-10-12T15:00:00Z","v":1697,"vw":298.769081},{"c":298.355,"h":298.79,"l":298.05,"n":247,"o":298.29,"t":"2026-10-12T15:15:00Z","v":4045,"vw":298.355674},{"c":299.795,"h":299.97,"l":298.355,"n":531,"o":298.355,"t":"2026-10-12T15:30:00Z","v":12475,"vw":298.960843},{"c":299.17,"h":299.715,"l":299.04,"n":336,"o":299.46,"t":"2026-10-12T15:45:00Z","v":3306,"vw":299.363588},{"c":299.415,"h":299.58,"l":299.06,"n":281,"o":299.175,"t":"2026-10-12T16:00:00Z","v":4510,"vw":299.326594},{"c":299.05,"h":299.415,"l":299.05,"n":218,"o":299.15,"t":"2026-10-12T16:15:00Z","v":2382,"vw":299.21794},{"c":299.28,"h":299.28,"l":298.84,"n":282,"o":299.05,"t":"2026-10-12T16:30:00Z","v":4010,"vw":299.069022},{"c":298.4,"h":299.075,"l":298.4,"n":243,"o":299.02,"t":"2026-10-12T16:45:00Z","v":3686,"vw":298.761915},{"c":298.46,"h":298.85,"l":298.36,"n":234,"o":298.605,"t":"2026-10-12T17:00:00Z","v":3537,"vw":298.629761},{"c":299.05,"h":299.3235,"l":298.48,"n":313,"o":298.48,"t":"2026-10-12T17:15:00Z","v":4141,"vw":298.951401},{"c":298.97,"h":299.44,"l":298.83,"n":312,"o":298.83,"t":"2026-10-12T17:30:00Z","v":4962,"vw":299.12811},{"c":298.965,"h":299.24,"l":298.74,"n":299,"o":298.95,"t":"2026-10-12T17:45:00Z","v":4261,"vw":299.000865},{"c":299.315,"h":299.35,"l":298.99,"n":242,"o":299.1,"t":"2026-10-12T18:00:00Z","v":2801,"vw":299.197705},{"c":299.16,"h":299.33,"l":299.13,"n":332,"o":299.315,"t":"2026-10-12T18:15:00Z","v":5159,"vw":299.203769},{"c":299.09,"h":299.48,"l":299.08,"n":490,"o":299.265,"t":"2026-10-12T18:30:00Z","v":7342,"vw":299.309049},{"c":298.42,"h":299.305,"l":298.33,"n":413,"o":299.305,"t":"2026-10-12T18:45:00Z","v":6743,"vw":298.804689},{"c":298.21,"h":298.63,"l":297.95,"n":334,"o":298.24,"t":"2026-10-12T19:00:00Z","v":5646,"vw":298.182851},{"c":297.415,"h":298.43,"l":297.4,"n":634,"o":298.32,"t":"2026-10-12T19:15:00Z","v":9587,"vw":297.934084},{"c":296.95,"h":297.48,"l":296.87,"n":910,"o":297.27,"t":"2026-10-12T19:30:00Z","v":13791,"vw":297.158146},{"c":296.44,"h":297.43,"l":296,"n":3075,"o":297.2,"t":"2026-10-12T19:45:00Z","v":60936,"vw":296.625923},{"c":296.27,"h":296.64,"l":296.27,"n":41,"o":296.64,"t":"2026-10-12T20:00:00Z","v":74131,"vw":296.275949},{"c":297.06,"h":297.87,"l":293.6201,"n":129,"o":295.26,"t":"2026-10-13T13:30:00Z","v":4725,"vw":295.504783},{"c":295.995,"h":297.08,"l":295.995,"n":55,"o":296.86,"t":"2026-10-13T13:45:00Z","v":2439,"vw":296.835262},{"c":296.185,"h":296.185,"l":296.1,"n":58,"o":296.12,"t":"2026-10-13T14:00:00Z","v":3049,"vw":296.179538},{"c":296.7,"h":297.05,"l":296.35,"n":92,"o":296.762,"t":"2026-10-13T14:15:00Z","v":1439,"vw":296.873577},{"c":297.14,"h":297.2701,"l":296.535,"n":163,"o":297.18,"t":"2026-10-13T14:30:00Z","v":1912,"vw":296.830878},{"c":297.61,"h":298.07,"l":296.49,"n":305,"o":296.49,"t":"2026-10-13T14:45:00Z","v":6770,"vw":297.518925},{"c":298.67,"h":298.72,"l":297.79,"n":180,"o":297.92,"t":"2026-10-13T15:00:00Z","v":3157,"vw":298.285737},{"c":297.3,"h":298.745,"l":297.3,"n":285,"o":298.675,"t":"2026-10-13T15:15:00Z","v":5644,"vw":297.970524},{"c":296.32,"h":297.075,"l":296.32,"n":127,"o":297.04,"t":"2026-10-13T15:30:00Z","v":1517,"vw":296.687456},{"c":296.34,"h":296.51,"l":296.21,"n":98,"o":296.234,"t":"2026-10-13T15:45:00Z","v":1703,"vw":296.353286},{"c":296.91,"h":297.01,"l":296.33,"n":183,"o":296.47,"t":"2026-10-13T16:00:00Z","v":2440,"vw":296.704815},{"c":297.89,"h":297.89,"l":297.045,"n":346,"o":297.4463,"t":"2026-10-13T16:15:00Z","v":5505,"vw":297.616116},{"c":298.34,"h":298.97,"l":297.84,"n":154,"o":297.92,"t":"2026-10-13T16:30:00Z","v":3550,"vw":297.996163},{"c":297.7,"h":299.045,"l":297.55,"n":193,"o":299.025,"t":"2026-10-13T16:45:00Z","v":3119,"vw":298.276704},{"c":297.4,"h":297.62,"l":297.1545,"n":127,"o":297.535,"t":"2026-10-13T17:00:00Z","v":1219,"vw":297.404696},{"c":297.95,"h":298.05,"l":297.25,"n":197,"o":297.4,"t":"2026-10-13T17:15:00Z","v":2519,"vw":297.704284},{"c":298.81,"h":298.86,"l":297.805,"n":379,"o":298.04,"t":"2026-10-13T17:30:00Z","v":8654,"vw":298.401267},{"c":299.005,"h":299.21,"l":298.58,"n":247,"o":299.1,"t":"2026-10-13T17:45:00Z","v":3519,"vw":298.810176},{"c":298.89,"h":299.595,"l":298.655,"n":433,"o":299.18,"t":"2026-10-13T18:00:00Z","v":8743,"vw":299.20957},{"c":298.954,"h":299.4945,"l":298.8,"n":237,"o":298.8,"t":"2026-10-13T18:15:00Z","v":3358,"vw":299.173837},{"c":298.97,"h":299.345,"l":298.97,"n":392,"o":299.02,"t":"2026-10-13T18:30:00Z","v":6707,"vw":299.091754},{"c":299.345,"h":299.54,"l":298.25,"n":580,"o":298.83,"t":"2026-10-13T18:45:00Z","v":9558,"vw":298.849345},{"c":299.09,"h":299.4,"l":298.71,"n":745,"o":299.22,"t":"2026-10-13T19:00:00Z","v":17456,"vw":299.066475},{"c":298.59,"h":299.58,"l":298.59,"n":1088,"o":299.04,"t":"2026-10-13T19:15:00Z","v":34241,"vw":299.294744},{"c":299.47,"h":299.81,"l":298.81,"n":1006,"o":298.81,"t":"2026-10-13T19:30:00Z","v":19036,"vw":299.285361},{"c":301.25,"h":301.64,"l":298.9,"n":2392,"o":299.47,"t":"2026-10-13T19:45:00Z","v":60322,"vw":300.986591},{"c":301.12,"h":301.12,"l":301.12,"n":29,"o":301.12,"t":"2026-10-13T20:00:00Z","v":76133,"vw":301.12},{"c":296.13,"h":296.13,"l":296.13,"n":3,"o":296.13,"t":"2026-10-14T12:45:00Z","v":93,"vw":296.13},{"c":297.87,"h":300,"l":297.19,"n":79,"o":299,"t":"2026-10-14T13:30:00Z","v":3146,"vw":299.041205},{"c":300.57,"h":301.64,"l":297.46,"n":675,"o":298.47,"t":"2026-10-14T13:45:00Z","v":9630,"vw":300.386062},{"c":298.24,"h":300.455,"l":298.18,"n":284,"o":300.455,"t":"2026-10-14T14:00:00Z","v":4287,"vw":298.901606},{"c":297.98,"h":298.68,"l":297.92,"n":311,"o":297.95,"t":"2026-10-14T14:15:00Z","v":4852,"vw":298.301368},{"c":299.36,"h":299.36,"l":298.2,"n":185,"o":298.49,"t":"2026-10-14T14:30:00Z","v":2947,"vw":298.793567},{"c":298.62,"h":299.26,"l":297.88,"n":369,"o":299.2,"t":"2026-10-14T14:45:00Z","v":8030,"vw":298.421395},{"c":298.52,"h":298.91,"l":298.19,"n":423,"o":298.335,"t":"2026-10-14T15:00:00Z","v":6169,"vw":298.496242},{"c":298.53,"h":298.79,"l":298.17,"n":353,"o":298.52,"t":"2026-10-14T15:15:00Z","v":5510,"vw":298.423765},{"c":297.11,"h":298.69,"l":296.86,"n":309,"o":298.25,"t":"2026-10-14T15:30:00Z","v":3955,"vw":297.981972},{"c":298.29,"h":298.52,"l":296.88,"n":422,"o":296.89,"t":"2026-10-14T15:45:00Z","v":7770,"vw":297.647891},{"c":297.12,"h":298.745,"l":297.12,"n":623,"o":298.38,"t":"2026-10-14T16:00:00Z","v":10422,"vw":298.059618},{"c":297,"h":297.095,"l":296.33,"n":352,"o":297.095,"t":"2026-10-14T16:15:00Z","v":5509,"vw":296.7527},{"c":297.53,"h":297.72,"l":297,"n":383,"o":297,"t":"2026-10-14T16:30:00Z","v":7713,"vw":297.230155},{"c":298.51,"h":298.51,"l":297.04,"n":498,"o":297.53,"t":"2026-10-14T16:45:00Z","v":6414,"vw":297.526446},{"c":297.37,"h":298.54,"l":297.26,"n":410,"o":298.315,"t":"2026-10-14T17:00:00Z","v":5469,"vw":297.678032},{"c":297.22,"h":297.59,"l":297.07,"n":433,"o":297.26,"t":"2026-10-14T17:15:00Z","v":6636,"vw":297.294421},{"c":297.7,"h":297.7,"l":296.81,"n":410,"o":297.23,"t":"2026-10-14T17:30:00Z","v":7945,"vw":297.212111},{"c":295.99,"h":297.67,"l":295.99,"n":304,"o":297.665,"t":"2026-10-14T17:45:00Z","v":5454,"vw":296.848282},{"c":296.61,"h":296.61,"l":295.45,"n":457,"o":295.94,"t":"2026-10-14T18:00:00Z","v":7107,"vw":296.0237},{"c":296.94,"h":297.62,"l":296.705,"n":351,"o":296.705,"t":"2026-10-14T18:15:00Z","v":5806,"vw":297.180435},{"c":296.795,"h":297.05,"l":296.61,"n":327,"o":296.9225,"t":"2026-10-14T18:30:00Z","v":5378,"vw":296.802588},{"c":296.32,"h":297.31,"l":295.81,"n":485,"o":296.99,"t":"2026-10-14T18:45:00Z","v":11158,"vw":296.561706},{"c":296.65,"h":296.81,"l":295.88,"n":450,"o":296.14,"t":"2026-10-14T19:00:00Z","v":7869,"vw":296.358595},{"c":296.74,"h":296.93,"l":296.41,"n":694,"o":296.72,"t":"2026-10-14T19:15:00Z","v":12985,"vw":296.722354},{"c":296.95,"h":297.5,"l":296.43,"n":704,"o":296.9,"t":"2026-10-14T19:30:00Z","v":12440,"vw":297.08687},{"c":297.12,"h":297.14,"l":295.695,"n":2072,"o":296.945,"t":"2026-10-14T19:45:00Z","v":43545,"vw":296.440115},{"c":296.87,"h":296.87,"l":296.87,"n":33,"o":296.87,"t":"2026-10-14T20:00:00Z","v":59319,"vw":296.87},{"c":294,"h":294.01,"l":293.87,"n":34,"o":293.87,"t":"2026-10-15T08:45:00Z","v":766,"vw":293.930509},{"c":293.5,"h":294,"l":293.29,"n":33,"o":293.99,"t":"2026-10-15T09:15:00Z","v":773,"vw":293.560696},{"c":295.19,"h":295.19,"l":295.19,"n":14,"o":295.19,"t":"2026-10-15T11:00:00Z","v":354,"vw":295.19},{"c":292.61,"h":292.71,"l":292.61,"n":24,"o":292.71,"t":"2026-10-15T11:15:00Z","v":366,"vw":292.645398},{"c":293.2,"h":293.2,"l":293.2,"n":33,"o":293.2,"t":"2026-10-15T11:30:00Z","v":435,"vw":293.2},{"c":294.2,"h":294.2,"l":294.2,"n":2,"o":294.2,"t":"2026-10-15T12:45:00Z","v":78,"vw":294.2},{"c":295.38,"h":296.61,"l":293.25,"n":160,"o":294.15,"t":"2026-10-15T13:30:00Z","v":5517,"vw":294.422729},{"c":295.18,"h":296.86,"l":295.075,"n":155,"o":295.075,"t":"2026-10-15T13:45:00Z","v":1679,"vw":295.930224},{"c":297.7601,"h":298.765,"l":295.255,"n":287,"o":295.255,"t":"2026-10-15T14:00:00Z","v":4109,"vw":297.735252},{"c":299.39,"h":299.92,"l":298.545,"n":206,"o":298.69,"t":"2026-10-15T14:15:00Z","v":2964,"vw":299.243814},{"c":300.32,"h":301.01,"l":298.98,"n":551,"o":299.285,"t":"2026-10-15T14:30:00Z","v":9134,"vw":299.791511},{"c":300.03,"h":301.14,"l":299.96,"n":357,"o":300.05,"t":"2026-10-15T14:45:00Z","v":11865,"vw":300.612836},{"c":302.65,"h":302.65,"l":300.27,"n":257,"o":300.28,"t":"2026-10-15T15:00:00Z","v":5554,"vw":301.141212},{"c":302.78,"h":303.6,"l":302.12,"n":343,"o":302.26,"t":"2026-10-15T15:15:00Z","v":4837,"vw":302.545359},{"c":302.05,"h":302.53,"l":301.65,"n":336,"o":302.53,"t":"2026-10-15T15:30:00Z","v":7594,"vw":302.059096},{"c":302.29,"h":302.875,"l":301.83,"n":341,"o":302.002577,"t":"2026-10-15T15:45:00Z","v":3123,"vw":302.289562},{"c":301.41,"h":302.86,"l":301.41,"n":328,"o":302.32,"t":"2026-10-15T16:00:00Z","v":5344,"vw":301.72338},{"c":301.14,"h":301.71,"l":301.14,"n":215,"o":301.475,"t":"2026-10-15T16:15:00Z","v":2225,"vw":301.454776},{"c":300.69,"h":301.42,"l":300.65,"n":357,"o":301.34,"t":"2026-10-15T16:30:00Z","v":4505,"vw":301.057706},{"c":300.19,"h":300.87,"l":299.59,"n":287,"o":300.87,"t":"2026-10-15T16:45:00Z","v":3711,"vw":300.36227},{"c":299.915,"h":300.25,"l":299.76,"n":229,"o":300.25,"t":"2026-10-15T17:00:00Z","v":3352,"vw":299.889561},{"c":300.375,"h":300.375,"l":299.735,"n":361,"o":299.735,"t":"2026-10-15T17:15:00Z","v":6178,"vw":300.145153},{"c":301.065,"h":301.23,"l":300.11,"n":349,"o":300.34,"t":"2026-10-15T17:30:00Z","v":4233,"vw":300.613076},{"c":300.88,"h":301.17,"l":300.51,"n":295,"o":300.975,"t":"2026-10-15T17:45:00Z","v":3900,"vw":300.734916},{"c":300.74,"h":301.27,"l":300.65,"n":583,"o":300.65,"t":"2026-10-15T18:00:00Z","v":8721,"vw":300.906448},{"c":300.355,"h":301.08,"l":300.26,"n":506,"o":300.94,"t":"2026-10-15T18:15:00Z","v":4037,"vw":300.730169},{"c":299.76,"h":300.62,"l":299.645,"n":721,"o":300.36,"t":"2026-10-15T18:30:00Z","v":8757,"vw":300.04606},{"c":299.95,"h":299.98,"l":299.16,"n":520,"o":299.705,"t":"2026-10-15T18:45:00Z","v":5135,"vw":299.459259},{"c":300.82,"h":300.88,"l":299.87,"n":486,"o":299.87,"t":"2026-10-15T19:00:00Z","v":7475,"vw":300.274184},{"c":300.725,"h":301.2,"l":300.55,"n":577,"o":300.87,"t":"2026-10-15T19:15:00Z","v":8517,"vw":300.799337},{"c":300.81,"h":300.94,"l":300.11,"n":722,"o":300.685,"t":"2026-10-15T19:30:00Z","v":9392,"vw":300.505041},{"c":301.8,"h":302.06,"l":299.77,"n":2075,"o":300.8725,"t":"2026-10-15T19:45:00Z","v":32102,"vw":301.17745},{"c":301.87,"h":301.87,"l":301.87,"n":41,"o":301.87,"t":"2026-10-15T20:00:00Z","v":61499,"vw":301.87},{"c":301.87,"h":301.87,"l":301.87,"n":1,"o":301.87,"t":"2026-10-15T20:30:00Z","v":44,"vw":301.87},{"c":304.6,"h":304.66,"l":299.19,"n":151,"o":302.34,"t":"2026-10-16T13:30:00Z","v":3425,"vw":302.749319},{"c":304.43,"h":306.26,"l":304.21,"n":202,"o":306.13,"t":"2026-10-16T13:45:00Z","v":2797,"vw":304.925686},{"c":304.83,"h":305.3799,"l":304.21,"n":340,"o":304.86,"t":"2026-10-16T14:00:00Z","v":5777,"vw":304.881019},{"c":305.02,"h":305.8,"l":304.085,"n":211,"o":304.84,"t":"2026-10-16T14:15:00Z","v":2403,"vw":305.066711},{"c":304.7275,"h":306.3975,"l":304.22,"n":557,"o":305.9,"t":"2026-10-16T14:30:00Z","v":17802,"vw":305.157257},{"c":304.43,"h":305.125,"l":303.92,"n":280,"o":304.59,"t":"2026-10-16T14:45:00Z","v":3903,"vw":304.55483},{"c":303.28,"h":304.53,"l":302.92,"n":354,"o":304.44,"t":"2026-10-16T15:00:00Z","v":6556,"vw":303.716969},{"c":303.55,"h":304.25,"l":303.25,"n":411,"o":303.62,"t":"2026-10-16T15:15:00Z","v":7455,"vw":303.984313},{"c":302.38,"h":303.815,"l":302.34,"n":324,"o":303.35,"t":"2026-10-16T15:30:00Z","v":4975,"vw":303.066087},{"c":301.165,"h":302.78,"l":301.16,"n":296,"o":302.41,"t":"2026-10-16T15:45:00Z","v":3710,"vw":302.131257},{"c":303.01,"h":303.53,"l":301.41,"n":302,"o":301.53,"t":"2026-10-16T16:00:00Z","v":3410,"vw":302.255861},{"c":303.3829,"h":303.56,"l":302.64,"n":269,"o":303.395,"t":"2026-10-16T16:15:00Z","v":3837,"vw":303.160696},{"c":302.62,"h":302.97,"l":302.25,"n":185,"o":302.75,"t":"2026-10-16T16:30:00Z","v":2399,"vw":302.798068},{"c":302.26,"h":302.62,"l":301.93,"n":206,"o":302.62,"t":"2026-10-16T16:45:00Z","v":2930,"vw":302.435958},{"c":301.57,"h":302.07,"l":301.44,"n":214,"o":302.06,"t":"2026-10-16T17:00:00Z","v":2831,"vw":301.745297},{"c":301.86,"h":301.86,"l":300.56,"n":282,"o":301.44,"t":"2026-10-16T17:15:00Z","v":3564,"vw":301.379862},{"c":302.42,"h":302.91,"l":301.45,"n":296,"o":301.78,"t":"2026-10-16T17:30:00Z","v":6200,"vw":302.079987},{"c":301.01,"h":302.42,"l":301.01,"n":250,"o":302.42,"t":"2026-10-16T17:45:00Z","v":3708,"vw":301.729533},{"c":300.5,"h":301.32,"l":300.16,"n":352,"o":301.32,"t":"2026-10-16T18:00:00Z","v":5232,"vw":300.759728},{"c":300.07,"h":300.64,"l":299.99,"n":350,"o":300.505,"t":"2026-10-16T18:15:00Z","v":5039,"vw":300.285068},{"c":300.865,"h":301.115,"l":300.08,"n":427,"o":300.355,"t":"2026-10-16T18:30:00Z","v":5653,"vw":300.528524},{"c":300.64,"h":301.07,"l":300.26,"n":419,"o":301.07,"t":"2026-10-16T18:45:00Z","v":6231,"vw":300.595603},{"c":301.16,"h":301.16,"l":299.93,"n":441,"o":300.72,"t":"2026-10-16T19:00:00Z","v":5709,"vw":300.588792},{"c":301.635,"h":301.68,"l":300.72,"n":676,"o":301.155,"t":"2026-10-16T19:15:00Z","v":11717,"vw":301.096448},{"c":301.92,"h":301.97,"l":301.21,"n":863,"o":301.945,"t":"2026-10-16T19:30:00Z","v":17064,"vw":301.619698},{"c":303.53,"h":303.635,"l":301.94,"n":2085,"o":302.09,"t":"2026-10-16T19:45:00Z","v":47497,"vw":303.019117},{"c":303.25,"h":303.25,"l":303.25,"n":24,"o":303.25,"t":"2026-10-16T20:00:00Z","v":80101,"vw":303.25},{"c":305.135,"h":307.09,"l":304.89,"n":170,"o":306.54,"t":"2026-10-19T13:30:00Z","v":6772,"vw":305.931975},{"c":305.255,"h":306.2,"l":304.9,"n":304,"o":305.54,"t":"2026-10-19T13:45:00Z","v":7323,"vw":305.480189},{"c":305.1525,"h":305.285,"l":303.35,"n":468,"o":305.19,"t":"2026-10-19T14:00:00Z","v":9915,"vw":304.452787},{"c":305.42,"h":306.14,"l":304.76,"n":495,"o":305.15,"t":"2026-10-19T14:15:00Z","v":16890,"vw":305.325906},{"c":306.355,"h":306.43,"l":304.85,"n":510,"o":305.415,"t":"2026-10-19T14:30:00Z","v":10100,"vw":305.499311},{"c":307.01,"h":307.02,"l":305.7725,"n":658,"o":306.58,"t":"2026-10-19T14:45:00Z","v":21895,"vw":306.488711},{"c":308.3,"h":308.58,"l":307.01,"n":309,"o":307.01,"t":"2026-10-19T15:00:00Z","v":7165,"vw":307.628135},{"c":309.57,"h":309.63,"l":308.59,"n":285,"o":308.59,"t":"2026-10-19T15:15:00Z","v":3988,"vw":309.152069},{"c":309.605,"h":309.96,"l":309.12,"n":435,"o":309.58,"t":"2026-10-19T15:30:00Z","v":7515,"vw":309.466047},{"c":309.155,"h":309.615,"l":308.76,"n":481,"o":309.6,"t":"2026-10-19T15:45:00Z","v":12312,"vw":309.1734},{"c":309.17,"h":309.17,"l":308.22,"n":242,"o":308.87,"t":"2026-10-19T16:00:00Z","v":3914,"vw":308.68724},{"c":309.395,"h":309.52,"l":309,"n":219,"o":309.175,"t":"2026-10-19T16:15:00Z","v":4541,"vw":309.319766},{"c":309.37,"h":309.57,"l":308.86,"n":346,"o":309.57,"t":"2026-10-19T16:30:00Z","v":6083,"vw":309.167584},{"c":309.2551,"h":309.595,"l":309.19,"n":185,"o":309.56,"t":"2026-10-19T16:45:00Z","v":2769,"vw":309.456914},{"c":308.93,"h":309.34,"l":308.71,"n":311,"o":309.34,"t":"2026-10-19T17:00:00Z","v":5168,"vw":308.999076},{"c":308.635,"h":309.14,"l":308.635,"n":348,"o":308.795,"t":"2026-10-19T17:15:00Z","v":5744,"vw":308.875004},{"c":308.58,"h":308.655,"l":307.82,"n":490,"o":308.57,"t":"2026-10-19T17:30:00Z","v":9025,"vw":308.275265},{"c":308.66,"h":308.925,"l":308.32,"n":283,"o":308.34,"t":"2026-10-19T17:45:00Z","v":3999,"vw":308.621231},{"c":309.145,"h":309.41,"l":308.79,"n":360,"o":308.795,"t":"2026-10-19T18:00:00Z","v":5721,"vw":309.010443},{"c":309.23,"h":309.73,"l":309.15,"n":375,"o":309.15,"t":"2026-10-19T18:15:00Z","v":5032,"vw":309.449584},{"c":309.015,"h":309.41,"l":308.64,"n":415,"o":309.41,"t":"2026-10-19T18:30:00Z","v":6210,"vw":308.946928},{"c":308.95,"h":309.29,"l":308.57,"n":748,"o":309.02,"t":"2026-10-19T18:45:00Z","v":11392,"vw":308.975342},{"c":308.845,"h":309.615,"l":308.7601,"n":517,"o":308.92,"t":"2026-10-19T19:00:00Z","v":7303,"vw":309.116571},{"c":309.445,"h":309.645,"l":308.67,"n":780,"o":308.845,"t":"2026-10-19T19:15:00Z","v":11805,"vw":309.076934},{"c":309.58,"h":309.68,"l":309.1,"n":836,"o":309.44,"t":"2026-10-19T19:30:00Z","v":13043,"vw":309.392036},{"c":308.58,"h":309.75,"l":307.94,"n":2712,"o":309.695,"t":"2026-10-19T19:45:00Z","v":59408,"vw":308.669456},{"c":308.1582,"h":308.58,"l":308.1582,"n":40,"o":308.58,"t":"2026-10-19T20:00:00Z","v":61465,"vw":308.579273},{"c":304.76,"h":308.57,"l":303.91,"n":177,"o":307.9,"t":"2026-10-20T13:30:00Z","v":6240,"vw":306.86283},{"c":305.32,"h":305.78,"l":303.04,"n":299,"o":303.71,"t":"2026-10-20T13:45:00Z","v":5684,"vw":304.914631},{"c":305.13,"h":307.23,"l":304.75,"n":367,"o":305.525,"t":"2026-10-20T14:00:00Z","v":7556,"vw":305.919214},{"c":309.385,"h":309.385,"l":305.11,"n":396,"o":305.81,"t":"2026-10-20T14:15:00Z","v":5623,"vw":307.271701},{"c":309.905,"h":310.84,"l":308.11,"n":605,"o":309.555,"t":"2026-10-20T14:30:00Z","v":17985,"vw":309.387418},{"c":309.46,"h":310.84,"l":309,"n":360,"o":309.905,"t":"2026-10-20T14:45:00Z","v":5534,"vw":310.0105},{"c":308.4,"h":309.99,"l":308.13,"n":478,"o":309.7,"t":"2026-10-20T15:00:00Z","v":6768,"vw":309.214768},{"c":309.38,"h":310.37,"l":308.47,"n":370,"o":308.47,"t":"2026-10-20T15:15:00Z","v":6681,"vw":309.726872},{"c":309.68,"h":309.68,"l":308.4,"n":294,"o":309.38,"t":"2026-10-20T15:30:00Z","v":4909,"vw":309.022009},{"c":308.8,"h":309.36,"l":308.8,"n":129,"o":308.94,"t":"2026-10-20T15:45:00Z","v":2185,"vw":309.044674},{"c":308.15,"h":308.92,"l":308.14,"n":299,"o":308.82,"t":"2026-10-20T16:00:00Z","v":3655,"vw":308.601325},{"c":308.53,"h":308.53,"l":307.66,"n":317,"o":308.12,"t":"2026-10-20T16:15:00Z","v":3595,"vw":308.040848},{"c":308.29,"h":308.67,"l":308.09,"n":234,"o":308.375,"t":"2026-10-20T16:30:00Z","v":3422,"vw":308.375053},{"c":307.71,"h":309.06,"l":307.7,"n":375,"o":308.847,"t":"2026-10-20T16:45:00Z","v":6311,"vw":308.35217},{"c":308.21,"h":308.32,"l":307.71,"n":290,"o":308.055,"t":"2026-10-20T17:00:00Z","v":4956,"vw":308.040931},{"c":308.545,"h":308.7656,"l":308.075,"n":374,"o":308.33,"t":"2026-10-20T17:15:00Z","v":6612,"vw":308.347496},{"c":308.9625,"h":309.25,"l":308.545,"n":330,"o":308.545,"t":"2026-10-20T17:30:00Z","v":5070,"vw":308.922734},{"c":308.615,"h":308.9425,"l":308.41,"n":457,"o":308.78,"t":"2026-10-20T17:45:00Z","v":5414,"vw":308.794905},{"c":307.99,"h":308.745,"l":307.45,"n":671,"o":308.615,"t":"2026-10-20T18:00:00Z","v":14480,"vw":308.388059},{"c":308.86,"h":308.97,"l":308.32,"n":447,"o":308.4,"t":"2026-10-20T18:15:00Z","v":9212,"vw":308.688646},{"c":308.38,"h":308.86,"l":308.38,"n":494,"o":308.695,"t":"2026-10-20T18:30:00Z","v":5495,"vw":308.609395},{"c":308.4,"h":308.93,"l":308.35,"n":561,"o":308.35,"t":"2026-10-20T18:45:00Z","v":7037,"vw":308.638954},{"c":310.18,"h":310.38,"l":308.53,"n":579,"o":308.53,"t":"2026-10-20T19:00:00Z","v":10384,"vw":309.746702},{"c":309.68,"h":310.185,"l":309.54,"n":529,"o":310.185,"t":"2026-10-20T19:15:00Z","v":9744,"vw":309.846264},{"c":309.84,"h":309.84,"l":308.46,"n":1182,"o":309.8175,"t":"2026-10-20T19:30:00Z","v":18322,"vw":309.155691},{"c":310.9,"h":311.15,"l":309.51,"n":2179,"o":309.69,"t":"2026-10-20T19:45:00Z","v":45784,"vw":310.517448},{"c":311.02,"h":311.02,"l":310.79,"n":41,"o":310.79,"t":"2026-10-20T20:00:00Z","v":64725,"vw":311.018965},{"c":306,"h":311.4,"l":306,"n":19,"o":311.4,"t":"2026-10-21T09:00:00Z","v":746,"vw":310.810236},{"c":312,"h":312,"l":311.03,"n":28,"o":311.03,"t":"2026-10-21T11:00:00Z","v":321,"vw":311.429953},{"c":313,"h":313,"l":313,"n":20,"o":313,"t":"2026-10-21T11:30:00Z","v":182,"vw":313},{"c":313.4,"h":313.5,"l":313,"n":38,"o":313.5,"t":"2026-10-21T11:45:00Z","v":400,"vw":313.300337},{"c":313.81,"h":314.14,"l":313.8,"n":19,"o":313.9,"t":"2026-10-21T12:15:00Z","v":340,"vw":313.91579},{"c":314.2,"h":314.2,"l":314.2,"n":5,"o":314.2,"t":"2026-10-21T13:15:00Z","v":54,"vw":314.2},{"c":314.97,"h":315.15,"l":306.76,"n":241,"o":306.76,"t":"2026-10-21T13:30:00Z","v":8138,"vw":313.28409},{"c":316.31,"h":316.87,"l":315.58,"n":391,"o":315.71,"t":"2026-10-21T13:45:00Z","v":6835,"vw":316.192374},{"c":315.525,"h":315.9399,"l":314.78,"n":301,"o":315.68,"t":"2026-10-21T14:00:00Z","v":6718,"vw":315.234913},{"c":315.4051,"h":315.8,"l":314.185,"n":140,"o":315.66,"t":"2026-10-21T14:15:00Z","v":4743,"vw":315.04168},{"c":315.58,"h":315.95,"l":315.17,"n":349,"o":315.17,"t":"2026-10-21T14:30:00Z","v":5637,"vw":315.343632},{"c":316.45,"h":317.08,"l":316.21,"n":343,"o":316.21,"t":"2026-10-21T14:45:00Z","v":5074,"vw":316.706873},{"c":316.105,"h":317.34,"l":315.84,"n":271,"o":316.47,"t":"2026-10-21T15:00:00Z","v":4710,"vw":316.796342},{"c":316.47,"h":316.63,"l":315.87,"n":203,"o":315.885,"t":"2026-10-21T15:15:00Z","v":2523,"vw":316.264097},{"c":317.21,"h":317.395,"l":316.605,"n":206,"o":316.605,"t":"2026-10-21T15:30:00Z","v":2762,"vw":316.999907},{"c":317.57,"h":317.61,"l":316.8119,"n":141,"o":316.885,"t":"2026-10-21T15:45:00Z","v":1825,"vw":317.312258},{"c":317.065,"h":317.36,"l":316.57,"n":322,"o":317.33,"t":"2026-10-21T16:00:00Z","v":6158,"vw":317.183296},{"c":316.67,"h":317.45,"l":316.67,"n":186,"o":317.16,"t":"2026-10-21T16:15:00Z","v":2663,"vw":317.033361},{"c":317.73,"h":318.45,"l":316.55,"n":428,"o":316.68,"t":"2026-10-21T16:30:00Z","v":5972,"vw":317.386356},{"c":317.98,"h":318.085,"l":317.41,"n":248,"o":317.83,"t":"2026-10-21T16:45:00Z","v":4788,"vw":317.838669},{"c":318.525,"h":318.81,"l":317.985,"n":250,"o":318.11,"t":"2026-10-21T17:00:00Z","v":2952,"vw":318.242462},{"c":318.87,"h":319.03,"l":318.39,"n":371,"o":318.83,"t":"2026-10-21T17:15:00Z","v":4474,"vw":318.751101},{"c":318.555,"h":318.76,"l":318.2,"n":263,"o":318.625,"t":"2026-10-21T17:30:00Z","v":3904,"vw":318.48442},{"c":318.925,"h":319.14,"l":318.555,"n":197,"o":318.555,"t":"2026-10-21T17:45:00Z","v":5158,"vw":319.028819},{"c":319,"h":319,"l":318.28,"n":253,"o":318.98,"t":"2026-10-21T18:00:00Z","v":4348,"vw":318.778087},{"c":318.17,"h":318.87,"l":318.06,"n":267,"o":318.87,"t":"2026-10-21T18:15:00Z","v":3145,"vw":318.383386},{"c":317.54,"h":318.43,"l":317.37,"n":420,"o":318.17,"t":"2026-10-21T18:30:00Z","v":6620,"vw":318.02153},{"c":315.81,"h":317.545,"l":315.485,"n":509,"o":317.545,"t":"2026-10-21T18:45:00Z","v":7320,"vw":316.74048},{"c":314.75,"h":315.5,"l":313.85,"n":455,"o":315.5,"t":"2026-10-21T19:00:00Z","v":6723,"vw":314.787971},{"c":316.28,"h":316.28,"l":315.04,"n":478,"o":315.23,"t":"2026-10-21T19:15:00Z","v":5849,"vw":315.595026},{"c":316.46,"h":316.49,"l":315.65,"n":605,"o":316.13,"t":"2026-10-21T19:30:00Z","v":9132,"vw":316.180826},{"c":316.77,"h":317.03,"l":315.91,"n":1640,"o":316.55,"t":"2026-10-21T19:45:00Z","v":24118,"vw":316.511079},{"c":316.76,"h":316.76,"l":316.76,"n":49,"o":316.76,"t":"2026-10-21T20:00:00Z","v":37909,"vw":316.76},{"c":310.3,"h":310.61,"l":309.6,"n":104,"o":310.02,"t":"2026-10-22T13:00:00Z","v":1601,"vw":310.282548},{"c":310.71,"h":310.71,"l":310.71,"n":11,"o":310.71,"t":"2026-10-22T13:15:00Z","v":107,"vw":310.71},{"c":312.07,"h":315.01,"l":308.62,"n":327,"o":315,"t":"2026-10-22T13:30:00Z","v":7557,"vw":311.2097},{"c":315.84,"h":315.84,"l":310.64,"n":371,"o":311.21,"t":"2026-10-22T13:45:00Z","v":13537,"vw":312.32159},{"c":315.5125,"h":317.345,"l":314.48,"n":381,"o":316.08,"t":"2026-10-22T14:00:00Z","v":4684,"vw":316.228927},{"c":314.1,"h":316.09,"l":314.09,"n":307,"o":315.83,"t":"2026-10-22T14:15:00Z","v":5473,"vw":315.416122},{"c":315.81,"h":315.85,"l":313.56,"n":321,"o":313.56,"t":"2026-10-22T14:30:00Z","v":3108,"vw":315.082113},{"c":317.67,"h":317.67,"l":315.41,"n":423,"o":315.8075,"t":"2026-10-22T14:45:00Z","v":4654,"vw":316.292722},{"c":316.07,"h":317.495,"l":316.02,"n":152,"o":317.495,"t":"2026-10-22T15:00:00Z","v":2703,"vw":316.595124},{"c":317.115,"h":318.0625,"l":316.25,"n":430,"o":316.25,"t":"2026-10-22T15:15:00Z","v":4946,"vw":317.255049},{"c":318.02,"h":319.75,"l":317.585,"n":399,"o":318.0564,"t":"2026-10-22T15:30:00Z","v":7053,"vw":318.607555},{"c":318.53,"h":318.99,"l":316.98,"n":468,"o":318.31,"t":"2026-10-22T15:45:00Z","v":6987,"vw":317.953991},{"c":318.48,"h":319.22,"l":317.66,"n":334,"o":318.54,"t":"2026-10-22T16:00:00Z","v":3083,"vw":318.391467},{"c":318.48,"h":319.29,"l":318.155,"n":299,"o":318.605,"t":"2026-10-22T16:15:00Z","v":3735,"vw":318.494613},{"c":317.42,"h":318.7,"l":317.42,"n":272,"o":318.1,"t":"2026-10-22T16:30:00Z","v":4769,"vw":318.062309},{"c":317.62,"h":318.235,"l":316.13,"n":936,"o":317.265,"t":"2026-10-22T16:45:00Z","v":31647,"vw":317.115205},{"c":317.875,"h":318.15,"l":317.275,"n":432,"o":317.62,"t":"2026-10-22T17:00:00Z","v":10726,"vw":317.747245},{"c":317.5775,"h":318.04,"l":316.645,"n":594,"o":317.885,"t":"2026-10-22T17:15:00Z","v":13642,"vw":317.403838},{"c":318.04,"h":318.22,"l":317.43,"n":342,"o":317.585,"t":"2026-10-22T17:30:00Z","v":5477,"vw":317.723043},{"c":317.925,"h":318.07,"l":316.67,"n":490,"o":317.835,"t":"2026-10-22T17:45:00Z","v":8576,"vw":317.445784},{"c":317.24,"h":318.96,"l":317.17,"n":795,"o":317.93,"t":"2026-10-22T18:00:00Z","v":12966,"vw":317.933939},{"c":314.07,"h":317.3,"l":314.07,"n":654,"o":317.24,"t":"2026-10-22T18:15:00Z","v":11176,"vw":316.315517},{"c":315.92,"h":315.92,"l":314.84,"n":344,"o":314.925,"t":"2026-10-22T18:30:00Z","v":4414,"vw":315.246262},{"c":315.255,"h":315.86,"l":315.11,"n":548,"o":315.485,"t":"2026-10-22T18:45:00Z","v":10019,"vw":315.465599},{"c":316.76,"h":317.64,"l":315.385,"n":831,"o":315.385,"t":"2026-10-22T19:00:00Z","v":13895,"vw":316.34438},{"c":315.61,"h":317.57,"l":315.11,"n":937,"o":316.76,"t":"2026-10-22T19:15:00Z","v":17144,"vw":316.369641},{"c":316.115,"h":316.38,"l":314.48,"n":1253,"o":315.41,"t":"2026-10-22T19:30:00Z","v":20534,"vw":315.273423},{"c":316.85,"h":317.99,"l":315.405,"n":2932,"o":315.85,"t":"2026-10-22T19:45:00Z","v":65689,"vw":316.735724},{"c":317.23,"h":317.23,"l":317.23,"n":44,"o":317.23,"t":"2026-10-22T20:00:00Z","v":67222,"vw":317.23},{"c":317.23,"h":317.23,"l":317.23,"n":1,"o":317.23,"t":"2026-10-22T20:30:00Z","v":80,"vw":317.23},{"c":313.965,"h":314.49,"l":311.54,"n":193,"o":313.2,"t":"2026-10-23T13:30:00Z","v":4098,"vw":313.52158},{"c":310.31,"h":314.4,"l":310.045,"n":295,"o":314.01,"t":"2026-10-23T13:45:00Z","v":4623,"vw":312.695646},{"c":312.4199,"h":313.31,"l":310.21,"n":261,"o":311.2,"t":"2026-10-23T14:00:00Z","v":5890,"vw":311.944063},{"c":310.84,"h":311.35,"l":310.41,"n":227,"o":311.325,"t":"2026-10-23T14:15:00Z","v":4300,"vw":310.930329},{"c":314.77,"h":315.11,"l":311.165,"n":285,"o":311.4,"t":"2026-10-23T14:30:00Z","v":4846,"vw":312.497688},{"c":315.665,"h":316.225,"l":315.29,"n":184,"o":315.555,"t":"2026-10-23T14:45:00Z","v":4123,"vw":315.863034},{"c":315.92,"h":316.13,"l":314.51,"n":401,"o":316.13,"t":"2026-10-23T15:00:00Z","v":5051,"vw":315.498298},{"c":316.85,"h":317.505,"l":315.955,"n":145,"o":315.96,"t":"2026-10-23T15:15:00Z","v":2851,"vw":317.01446},{"c":316.66,"h":316.88,"l":316.35,"n":141,"o":316.83,"t":"2026-10-23T15:30:00Z","v":2380,"vw":316.628313},{"c":317.575,"h":317.78,"l":316.545,"n":145,"o":316.66,"t":"2026-10-23T15:45:00Z","v":1948,"vw":317.226075},{"c":317.565,"h":317.96,"l":317.37,"n":111,"o":317.37,"t":"2026-10-23T16:00:00Z","v":1434,"vw":317.766422},{"c":317.595,"h":318.23,"l":317.32,"n":281,"o":317.84,"t":"2026-10-23T16:15:00Z","v":10319,"vw":317.661689},{"c":317.9625,"h":318.2,"l":317.28,"n":169,"o":317.66,"t":"2026-10-23T16:30:00Z","v":1564,"vw":317.776617},{"c":317.49,"h":318.31,"l":316.985,"n":315,"o":318.31,"t":"2026-10-23T16:45:00Z","v":5134,"vw":317.492717},{"c":316.97,"h":317.63,"l":316.97,"n":149,"o":317.38,"t":"2026-10-23T17:00:00Z","v":2648,"vw":317.250566},{"c":317.39,"h":317.39,"l":316.46,"n":463,"o":316.88,"t":"2026-10-23T17:15:00Z","v":6882,"vw":316.895718},{"c":317.38,"h":317.725,"l":317.38,"n":83,"o":317.495,"t":"2026-10-23T17:30:00Z","v":996,"vw":317.598165}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.9053840877914956,"strike":343.6488340192044,"iv":0.30793552812071334,"gamma":0.010305349794238684,"theta":-0.14028737997256516,"vega":0.24412057613168725,"rho":0.04455490902181531,"breakevenPct":9.192204331399548},{"delta":0.25,"premium":3.9003378378378377,"strike":338.2432432432432,"iv":0.3040121621621622,"gamma":0.011716216216216217,"theta":-0.15831216216216215,"vega":0.2759608108108108,"rho":0.05570347724872522,"breakevenPct":7.802502073565152},{"delta":0.3,"premium":5.129692192192191,"strike":334.4894894894895,"iv":0.31215780780780783,"gamma":0.012391891891891892,"theta":-0.1775689189189189,"vega":0.30002237237237234,"rho":0.0668378651564155,"breakevenPct":7.007115029832281},{"delta":0.35,"premium":6.359046546546546,"strike":330.7357357357357,"iv":0.32030345345345346,"gamma":0.013067567567567568,"theta":-0.19682567567567566,"vega":0.3240839339339339,"rho":0.07797225306410578,"breakevenPct":6.21172798609941},{"delta":0.4,"premium":7.922368421052632,"strike":327.06140350877195,"iv":0.3268956140350877,"gamma":0.013258771929824562,"theta":-0.20865175438596492,"vega":0.33523552631578946,"rho":0.08895399319343512,"breakevenPct":5.546591445530464},{"delta":0.45,"premium":9.567105263157895,"strike":323.406432748538,"iv":0.3331090643274854,"gamma":0.01333187134502924,"theta":-0.21866637426900587,"vega":0.3432399122807018,"rho":0.09989852068027845,"breakevenPct":4.913207515185561},{"delta":0.5,"premium":11.23641180923543,"strike":319.7426192278577,"iv":0.33894118092354275,"gamma":0.013379409538228615,"theta":-0.22783785011355034,"vega":0.35022641937925814,"rho":0.11083025367078635,"breakevenPct":4.284778825727247},{"delta":0.55,"premium":13.242467827403484,"strike":315.9576078728236,"iv":0.3395467827403482,"gamma":0.01307660862982589,"theta":-0.2254532929598789,"vega":0.3432619984859955,"rho":0.12158662679975575,"breakevenPct":3.724266084891016},{"delta":0.6,"premium":15.248523845571533,"strike":312.17259651778954,"iv":0.3401523845571537,"gamma":0.012773807721423164,"theta":-0.22306873580620742,"vega":0.33629757759273277,"rho":0.1323429999287251,"breakevenPct":3.163753344054787},{"delta":0.65,"premium":17.59924369747899,"strike":308.21008403361344,"iv":0.3414486554621849,"gamma":0.012224117647058825,"theta":-0.21715361344537817,"vega":0.3230640336134454,"rho":0.14289122296133172,"breakevenPct":2.6559101805697987},{"delta":0.7,"premium":20.414369747899155,"strike":304.00840336134456,"iv":0.3436755462184874,"gamma":0.011341764705882355,"theta":-0.20648134453781514,"vega":0.30138336134453786,"rho":0.15315898084062313,"breakevenPct":2.2190349452529174},{"delta":0.75,"premium":23.352292075965945,"strike":299.69875573018993,"iv":0.3462578912901113,"gamma":0.01042167648984938,"theta":-0.1952983628028815,"vega":0.27879011132940407,"rho":0.1633416253794729,"breakevenPct":1.7868321274673542},{"delta":0.8,"premium":28.83690242305174,"strike":293.1499672560576,"iv":0.3562120497707924,"gamma":0.008718991486574982,"theta":-0.1735236411263916,"vega":0.23727079240340535,"rho":0.17175909324916283,"breakevenPct":1.4515311863095945},{"delta":0.85,"premium":34.321512770137524,"strike":286.60117878192534,"iv":0.36616620825147345,"gamma":0.0070163064833005905,"theta":-0.15174891944990176,"vega":0.19575147347740668,"rho":0.18017656111885272,"breakevenPct":1.1162302451518356},{"delta":0.9,"premium":39.80612311722332,"strike":280.0523903077931,"iv":0.37612036673215454,"gamma":0.005313621480026194,"theta":-0.1299741977734119,"vega":0.15423215455140796,"rho":0.18859402898854266,"breakevenPct":0.7809293039940761}],"put":[{"delta":0.1,"premium":2.337470725575322,"strike":266.0015613026495,"iv":0.5350887122029202,"gamma":0.0038694243728160855,"theta":-0.1412949600858003,"vega":0.15431786250933371,"rho":-0.02737047360736456,"breakevenPct":16.92479344096219},{"delta":0.15,"premium":2.676590457256461,"strike":287.0775347912525,"iv":0.3754606361829026,"gamma":0.007098608349900596,"theta":-0.13064413518886678,"vega":0.2039013916500994,"rho":-0.04065611414129355,"breakevenPct":10.39103146575209},{"delta":0.2,"premium":3.71925,"strike":293.9222222222222,"iv":0.35858344444444445,"gamma":0.008819777777777777,"theta":-0.1480942222222222,"vega":0.2430806666666667,"rho":-0.0541292197672878,"breakevenPct":8.562930171333347},{"delta":0.25,"premium":4.84425,"strike":299.47777777777776,"iv":0.3511945555555555,"gamma":0.010264222222222223,"theta":-0.16564977777777778,"vega":0.27874733333333335,"rho":-0.06761324223313095,"breakevenPct":7.1669519888531745},{"delta":0.3,"premium":6.000669045495093,"strike":304.04103479036576,"iv":0.33991248884924175,"gamma":0.011531489741302407,"theta":-0.17174513826940233,"vega":0.3018606601248885,"rho":-0.0810411704065564,"breakevenPct":6.0935264525582395},{"delta":0.35,"premium":7.160347903657449,"strike":308.5013380909902,"iv":0.3282264942016057,"gamma":0.012780374665477252,"theta":-0.1766514719000892,"vega":0.323671543264942,"rho":-0.09446327864235793,"breakevenPct":5.0535666433509565},{"delta":0.4,"premium":8.7452,"strike":312.4145454545455,"iv":0.3260384727272727,"gamma":0.013320727272727272,"theta":-0.18088356363636363,"vega":0.33575665454545456,"rho":-0.10804755952919068,"breakevenPct":4.3199491289478065},{"delta":0.45,"premium":10.545200000000001,"strike":316.0509090909091,"iv":0.32865665454545456,"gamma":0.013502545454545455,"theta":-0.18477447272727274,"vega":0.34292029090909093,"rho":-0.12171390368521995,"breakevenPct":3.741348197457593},{"delta":0.5,"premium":12.345200000000002,"strike":319.6872727272727,"iv":0.33127483636363636,"gamma":0.013684363636363637,"theta":-0.18866538181818182,"vega":0.3500839272727273,"rho":-0.1353802478412492,"breakevenPct":3.162747265967379},{"delta":0.55,"premium":14.38196064139942,"strike":323.33090379008746,"iv":0.327502915451895,"gamma":0.013566763848396501,"theta":-0.18050619533527695,"vega":0.343272084548105,"rho":-0.14915476976669154,"breakevenPct":2.656454991276054},{"delta":0.6,"premium":16.440998542274052,"strike":326.9752186588921,"iv":0.32312973760932945,"gamma":0.013420991253644314,"theta":-0.17121319241982508,"vega":0.33514526239067055,"rho":-0.16293947034439807,"breakevenPct":2.1569663757583664},{"delta":0.65,"premium":18.654356846473032,"strike":330.7053941908714,"iv":0.3191331950207469,"gamma":0.013151867219917011,"theta":-0.16070663900414936,"vega":0.3244215767634855,"rho":-0.1768175743391402,"breakevenPct":1.6790480356675384},{"delta":0.7,"premium":21.62116182572614,"strike":334.85477178423236,"iv":0.3169755186721992,"gamma":0.012280497925311204,"theta":-0.14427510373443986,"vega":0.3010190871369295,"rho":-0.1911517067817619,"breakevenPct":1.3064433932490283},{"delta":0.75,"premium":24.587966804979253,"strike":339.00414937759336,"iv":0.31481784232365145,"gamma":0.011409128630705395,"theta":-0.1278435684647303,"vega":0.2776165975103735,"rho":-0.20548583922438363,"breakevenPct":0.9338387508305173},{"delta":0.8,"premium":29.473690932311627,"strike":344.85312899106003,"iv":0.32133703703703703,"gamma":0.009841123882503192,"theta":-0.10895236270753511,"vega":0.24365772669220945,"rho":-0.22115060650046697,"breakevenPct":0.6303364866253659},{"delta":0.85,"premium":35.98974654377879,"strike":352.2350230414746,"iv":0.33514746543778795,"gamma":0.00790829493087558,"theta":-0.08903225806451616,"vega":0.2043023041474655,"rho":-0.23799853832530016,"breakevenPct":0.35752835790034854},{"delta":0.9,"premium":50.065086206896545,"strike":367.0258620689655,"iv":0.3834064655172414,"gamma":0.005216379310344828,"theta":-0.06899827586206897,"vega":0.1540137931034483,"rho":-0.2605254627484624,"breakevenPct":0.1320890219708306}]},"raw":{"call":[{"delta":0.2,"premium":2.9053840877914956,"strike":343.6488340192044,"iv":0.30793552812071334,"gamma":0.010305349794238684,"theta":-0.14028737997256516,"vega":0.24412057613168725,"rho":0.04455490902181531,"breakevenPct":9.192204331399548},{"delta":0.25,"premium":3.9003378378378377,"strike":338.2432432432432,"iv":0.3040121621621622,"gamma":0.011716216216216217,"theta":-0.15831216216216215,"vega":0.2759608108108108,"rho":0.05570347724872522,"breakevenPct":7.802502073565152},{"delta":0.3,"premium":5.129692192192191,"strike":334.4894894894895,"iv":0.31215780780780783,"gamma":0.012391891891891892,"theta":-0.1775689189189189,"vega":0.30002237237237234,"rho":0.0668378651564155,"breakevenPct":7.007115029832281},{"delta":0.35,"premium":6.359046546546546,"strike":330.7357357357357,"iv":0.32030345345345346,"gamma":0.013067567567567568,"theta":-0.19682567567567566,"vega":0.3240839339339339,"rho":0.07797225306410578,"breakevenPct":6.21172798609941},{"delta":0.4,"premium":7.922368421052632,"strike":327.06140350877195,"iv":0.3268956140350877,"gamma":0.013258771929824562,"theta":-0.20865175438596492,"vega":0.33523552631578946,"rho":0.08895399319343512,"breakevenPct":5.546591445530464},{"delta":0.45,"premium":9.567105263157895,"strike":323.406432748538,"iv":0.3331090643274854,"gamma":0.01333187134502924,"theta":-0.21866637426900587,"vega":0.3432399122807018,"rho":0.09989852068027845,"breakevenPct":4.913207515185561},{"delta":0.5,"premium":11.23641180923543,"strike":319.7426192278577,"iv":0.33894118092354275,"gamma":0.013379409538228615,"theta":-0.22783785011355034,"vega":0.35022641937925814,"rho":0.11083025367078635,"breakevenPct":4.284778825727247},{"delta":0.55,"premium":13.242467827403484,"strike":315.9576078728236,"iv":0.3395467827403482,"gamma":0.01307660862982589,"theta":-0.2254532929598789,"vega":0.3432619984859955,"rho":0.12158662679975575,"breakevenPct":3.724266084891016},{"delta":0.6,"premium":15.248523845571533,"strike":312.17259651778954,"iv":0.3401523845571537,"gamma":0.012773807721423164,"theta":-0.22306873580620742,"vega":0.33629757759273277,"rho":0.1323429999287251,"breakevenPct":3.163753344054787},{"delta":0.65,"premium":17.59924369747899,"strike":308.21008403361344,"iv":0.3414486554621849,"gamma":0.012224117647058825,"theta":-0.21715361344537817,"vega":0.3230640336134454,"rho":0.14289122296133172,"breakevenPct":2.6559101805697987},{"delta":0.7,"premium":20.414369747899155,"strike":304.00840336134456,"iv":0.3436755462184874,"gamma":0.011341764705882355,"theta":-0.20648134453781514,"vega":0.30138336134453786,"rho":0.15315898084062313,"breakevenPct":2.2190349452529174},{"delta":0.75,"premium":23.352292075965945,"strike":299.69875573018993,"iv":0.3462578912901113,"gamma":0.01042167648984938,"theta":-0.1952983628028815,"vega":0.27879011132940407,"rho":0.1633416253794729,"breakevenPct":1.7868321274673542},{"delta":0.8,"premium":28.83690242305174,"strike":293.1499672560576,"iv":0.3562120497707924,"gamma":0.008718991486574982,"theta":-0.1735236411263916,"vega":0.23727079240340535,"rho":0.17175909324916283,"breakevenPct":1.4515311863095945},{"delta":0.85,"premium":34.321512770137524,"strike":286.60117878192534,"iv":0.36616620825147345,"gamma":0.0070163064833005905,"theta":-0.15174891944990176,"vega":0.19575147347740668,"rho":0.18017656111885272,"breakevenPct":1.1162302451518356},{"delta":0.9,"premium":39.80612311722332,"strike":280.0523903077931,"iv":0.37612036673215454,"gamma":0.005313621480026194,"theta":-0.1299741977734119,"vega":0.15423215455140796,"rho":0.18859402898854266,"breakevenPct":0.7809293039940761}],"put":[{"delta":0.1,"premium":2.337470725575322,"strike":266.0015613026495,"iv":0.5350887122029202,"gamma":0.0038694243728160855,"theta":-0.1412949600858003,"vega":0.15431786250933371,"rho":-0.02737047360736456,"breakevenPct":16.92479344096219},{"delta":0.15,"premium":2.676590457256461,"strike":287.0775347912525,"iv":0.3754606361829026,"gamma":0.007098608349900596,"theta":-0.13064413518886678,"vega":0.2039013916500994,"rho":-0.04065611414129355,"breakevenPct":10.39103146575209},{"delta":0.2,"premium":3.71925,"strike":293.9222222222222,"iv":0.35858344444444445,"gamma":0.008819777777777777,"theta":-0.1480942222222222,"vega":0.2430806666666667,"rho":-0.0541292197672878,"breakevenPct":8.562930171333347},{"delta":0.25,"premium":4.84425,"strike":299.47777777777776,"iv":0.3511945555555555,"gamma":0.010264222222222223,"theta":-0.16564977777777778,"vega":0.27874733333333335,"rho":-0.06761324223313095,"breakevenPct":7.1669519888531745},{"delta":0.3,"premium":6.000669045495093,"strike":304.04103479036576,"iv":0.33991248884924175,"gamma":0.011531489741302407,"theta":-0.17174513826940233,"vega":0.3018606601248885,"rho":-0.0810411704065564,"breakevenPct":6.0935264525582395},{"delta":0.35,"premium":7.160347903657449,"strike":308.5013380909902,"iv":0.3282264942016057,"gamma":0.012780374665477252,"theta":-0.1766514719000892,"vega":0.323671543264942,"rho":-0.09446327864235793,"breakevenPct":5.0535666433509565},{"delta":0.4,"premium":8.7452,"strike":312.4145454545455,"iv":0.3260384727272727,"gamma":0.013320727272727272,"theta":-0.18088356363636363,"vega":0.33575665454545456,"rho":-0.10804755952919068,"breakevenPct":4.3199491289478065},{"delta":0.45,"premium":10.545200000000001,"strike":316.0509090909091,"iv":0.32865665454545456,"gamma":0.013502545454545455,"theta":-0.18477447272727274,"vega":0.34292029090909093,"rho":-0.12171390368521995,"breakevenPct":3.741348197457593},{"delta":0.5,"premium":12.345200000000002,"strike":319.6872727272727,"iv":0.33127483636363636,"gamma":0.013684363636363637,"theta":-0.18866538181818182,"vega":0.3500839272727273,"rho":-0.1353802478412492,"breakevenPct":3.162747265967379},{"delta":0.55,"premium":14.38196064139942,"strike":323.33090379008746,"iv":0.327502915451895,"gamma":0.013566763848396501,"theta":-0.18050619533527695,"vega":0.343272084548105,"rho":-0.14915476976669154,"breakevenPct":2.656454991276054},{"delta":0.6,"premium":16.440998542274052,"strike":326.9752186588921,"iv":0.32312973760932945,"gamma":0.013420991253644314,"theta":-0.17121319241982508,"vega":0.33514526239067055,"rho":-0.16293947034439807,"breakevenPct":2.1569663757583664},{"delta":0.65,"premium":18.654356846473032,"strike":330.7053941908714,"iv":0.3191331950207469,"gamma":0.013151867219917011,"theta":-0.16070663900414936,"vega":0.3244215767634855,"rho":-0.1768175743391402,"breakevenPct":1.6790480356675384},{"delta":0.7,"premium":21.62116182572614,"strike":334.85477178423236,"iv":0.3169755186721992,"gamma":0.012280497925311204,"theta":-0.14427510373443986,"vega":0.3010190871369295,"rho":-0.1911517067817619,"breakevenPct":1.3064433932490283},{"delta":0.75,"premium":24.587966804979253,"strike":339.00414937759336,"iv":0.31481784232365145,"gamma":0.011409128630705395,"theta":-0.1278435684647303,"vega":0.2776165975103735,"rho":-0.20548583922438363,"breakevenPct":0.9338387508305173},{"delta":0.8,"premium":29.473690932311627,"strike":344.85312899106003,"iv":0.32133703703703703,"gamma":0.009841123882503192,"theta":-0.10895236270753511,"vega":0.24365772669220945,"rho":-0.22115060650046697,"breakevenPct":0.6303364866253659},{"delta":0.85,"premium":35.98974654377879,"strike":352.2350230414746,"iv":0.33514746543778795,"gamma":0.00790829493087558,"theta":-0.08903225806451616,"vega":0.2043023041474655,"rho":-0.23799853832530016,"breakevenPct":0.35752835790034854},{"delta":0.9,"premium":50.065086206896545,"strike":367.0258620689655,"iv":0.3834064655172414,"gamma":0.005216379310344828,"theta":-0.06899827586206897,"vega":0.1540137931034483,"rho":-0.2605254627484624,"breakevenPct":0.1320890219708306}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}