{"symbol":"COR","url":"https://intraalpha.com/companies/COR","capturedAt":"2026-10-22T19:25:51.749Z","state":"ready","quote":{"symbol":"COR","last_price":337.255,"prev_close":340.43,"regular_close":337.36,"change":-3.175,"change_pct":-0.9326,"regular_change":-3.07,"regular_change_pct":-0.9018,"extended_change":-0.105,"extended_change_pct":-0.0311,"bid":337.22,"ask":337.29,"bid_size":80,"ask_size":40,"volume":573168,"vwap":340.068408,"open":344.43,"high":344.43,"low":337.18,"close":337.36,"trade_count":29108,"last_trade_at":"2026-10-22T19:25:50.370150518Z","last_quote_at":"2026-10-22T19:25:43.635417491Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T15:25:40.868500129-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"COR","fetched_at":"2026-10-22T19:25:51.195879+00:00","name":"Cencora Inc.","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DISTRIBUTION","country":"USA","description":"CoreSite Realty Corporation (NYSE: COR) delivers secure, reliable, high-performance data center, cloud access and interconnect solutions to a growing client ecosystem in eight key North American markets. ","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":64963293000,"ebitda":5546476000,"pe_ratio":25.48,"peg_ratio":0.654,"book_value":15.99,"dividend_per_share":2.35,"dividend_yield":0.0068,"eps":13.36,"revenue_ttm":332771328000,"gross_profit_ttm":13181677000,"profit_margin":0.0079,"operating_margin_ttm":0.0141,"return_on_assets_ttm":0.0356,"return_on_equity_ttm":0.969,"quarterly_earnings_growth":0.119,"quarterly_revenue_growth":0.051,"analyst_target_price":369.08,"analyst_number":4,"beta":0.581,"fifty_two_week_high":375.33,"fifty_two_week_low":243.78,"fifty_day_ma":321.14,"two_hundred_day_ma":317.51,"shares_outstanding":190827000,"forward_pe":15.7,"price_to_sales":0.195,"price_to_book":19.53,"ev_to_revenue":0.206,"ev_to_ebitda":13.21},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T19:25:51.195879+00:00"},"optionObservedAt":"2026-10-22T19:14:11.448Z","bars":[{"c":336.98,"h":336.98,"l":336.98,"n":5,"o":336.98,"t":"2026-10-15T08:00:00Z","v":163,"vw":336.98},{"c":340.51,"h":340.51,"l":340.51,"n":6,"o":340.51,"t":"2026-10-15T11:35:00Z","v":56,"vw":340.51},{"c":344.35,"h":344.51,"l":342.465,"n":268,"o":342.7,"t":"2026-10-15T13:30:00Z","v":16579,"vw":342.861839},{"c":341.845,"h":344.19,"l":341,"n":300,"o":344.0675,"t":"2026-10-15T13:35:00Z","v":8141,"vw":342.682751},{"c":340.97,"h":341.92,"l":339.97,"n":415,"o":341.835,"t":"2026-10-15T13:40:00Z","v":15894,"vw":340.995285},{"c":340.405,"h":341.3725,"l":340.4,"n":383,"o":340.96,"t":"2026-10-15T13:45:00Z","v":6535,"vw":340.641792},{"c":342.845,"h":342.94,"l":340.74,"n":442,"o":340.74,"t":"2026-10-15T13:50:00Z","v":61690,"vw":342.374304},{"c":342.28,"h":343.745,"l":342.28,"n":459,"o":342.91,"t":"2026-10-15T13:55:00Z","v":10965,"vw":342.898421},{"c":342.25,"h":343.265,"l":341.83,"n":773,"o":342.29,"t":"2026-10-15T14:00:00Z","v":66520,"vw":342.106132},{"c":342.2301,"h":342.865,"l":341.97,"n":477,"o":342.2,"t":"2026-10-15T14:05:00Z","v":20249,"vw":342.228009},{"c":343.31,"h":343.47,"l":342.16,"n":373,"o":342.465,"t":"2026-10-15T14:10:00Z","v":15564,"vw":342.543228},{"c":342.65,"h":343.52,"l":342.65,"n":502,"o":343.08,"t":"2026-10-15T14:15:00Z","v":9917,"vw":343.017657},{"c":343.09,"h":343.25,"l":342.47,"n":436,"o":342.695,"t":"2026-10-15T14:20:00Z","v":11181,"vw":342.748593},{"c":343.2,"h":343.39,"l":342.61,"n":698,"o":343.11,"t":"2026-10-15T14:25:00Z","v":33744,"vw":343.012741},{"c":344.3,"h":344.5,"l":343.235,"n":522,"o":343.235,"t":"2026-10-15T14:30:00Z","v":14793,"vw":344.177191},{"c":344.2051,"h":345.46,"l":344.11,"n":723,"o":344.29,"t":"2026-10-15T14:35:00Z","v":20175,"vw":344.920312},{"c":342.85,"h":344.24,"l":342.2,"n":753,"o":344.24,"t":"2026-10-15T14:40:00Z","v":25267,"vw":343.117648},{"c":342.57,"h":342.78,"l":342,"n":559,"o":342.67,"t":"2026-10-15T14:45:00Z","v":21904,"vw":342.454526},{"c":342.56,"h":342.61,"l":342.08,"n":362,"o":342.46,"t":"2026-10-15T14:50:00Z","v":8230,"vw":342.316369},{"c":342.52,"h":342.99,"l":342.15,"n":548,"o":342.495,"t":"2026-10-15T14:55:00Z","v":18174,"vw":342.53877},{"c":342.225,"h":342.44,"l":342.11,"n":271,"o":342.32,"t":"2026-10-15T15:00:00Z","v":5469,"vw":342.238095},{"c":342.755,"h":343.02,"l":341.91,"n":672,"o":342.195,"t":"2026-10-15T15:05:00Z","v":21998,"vw":342.329377},{"c":342.55,"h":342.9299,"l":342.4,"n":374,"o":342.7525,"t":"2026-10-15T15:10:00Z","v":10106,"vw":342.618148},{"c":342.265,"h":342.55,"l":342.23,"n":354,"o":342.52,"t":"2026-10-15T15:15:00Z","v":6909,"vw":342.377069},{"c":341.975,"h":342.44,"l":341.865,"n":434,"o":342.265,"t":"2026-10-15T15:20:00Z","v":11231,"vw":342.09215},{"c":342.58,"h":342.83,"l":341.94,"n":273,"o":342,"t":"2026-10-15T15:25:00Z","v":4842,"vw":342.258168},{"c":341.93,"h":342.725,"l":341.93,"n":448,"o":342.725,"t":"2026-10-15T15:30:00Z","v":10617,"vw":342.296323},{"c":342.125,"h":342.375,"l":341.93,"n":284,"o":341.94,"t":"2026-10-15T15:35:00Z","v":4680,"vw":342.0871},{"c":342.5901,"h":342.75,"l":342.11,"n":327,"o":342.12,"t":"2026-10-15T15:40:00Z","v":6599,"vw":342.412318},{"c":342.395,"h":342.89,"l":342.26,"n":428,"o":342.755,"t":"2026-10-15T15:45:00Z","v":15072,"vw":342.698224},{"c":341.785,"h":342.445,"l":341.75,"n":467,"o":342.445,"t":"2026-10-15T15:50:00Z","v":12213,"vw":342.094182},{"c":342.08,"h":342.11,"l":341.645,"n":300,"o":341.78,"t":"2026-10-15T15:55:00Z","v":3679,"vw":341.920234},{"c":341.66,"h":342.02,"l":341.55,"n":374,"o":342.02,"t":"2026-10-15T16:00:00Z","v":8030,"vw":341.706608},{"c":341.97,"h":342.02,"l":341.72,"n":261,"o":341.795,"t":"2026-10-15T16:05:00Z","v":7206,"vw":341.886263},{"c":341.765,"h":342.17,"l":341.66,"n":378,"o":341.9975,"t":"2026-10-15T16:10:00Z","v":12369,"vw":341.947843},{"c":341.82,"h":341.9,"l":340.99,"n":422,"o":341.66,"t":"2026-10-15T16:15:00Z","v":12196,"vw":341.519905},{"c":341.665,"h":341.87,"l":341.66,"n":269,"o":341.86,"t":"2026-10-15T16:20:00Z","v":5646,"vw":341.802939},{"c":342.0775,"h":342.0775,"l":341.66,"n":333,"o":341.66,"t":"2026-10-15T16:25:00Z","v":7166,"vw":341.850235},{"c":341.91,"h":342.25,"l":341.81,"n":297,"o":342.1,"t":"2026-10-15T16:30:00Z","v":7067,"vw":341.940406},{"c":342.11,"h":342.31,"l":341.79,"n":318,"o":341.92,"t":"2026-10-15T16:35:00Z","v":5157,"vw":342.013799},{"c":342.36,"h":342.65,"l":342.125,"n":359,"o":342.125,"t":"2026-10-15T16:40:00Z","v":9056,"vw":342.394666},{"c":341.36,"h":342.12,"l":341.36,"n":276,"o":342.12,"t":"2026-10-15T16:45:00Z","v":10473,"vw":341.737288},{"c":341.08,"h":341.645,"l":341.08,"n":377,"o":341.5,"t":"2026-10-15T16:50:00Z","v":6959,"vw":341.394439},{"c":341.165,"h":341.345,"l":340.9,"n":348,"o":341.04,"t":"2026-10-15T16:55:00Z","v":13246,"vw":341.11939},{"c":340.895,"h":341.36,"l":340.8,"n":223,"o":341.285,"t":"2026-10-15T17:00:00Z","v":10839,"vw":341.034937},{"c":340.49,"h":340.78,"l":340.25,"n":235,"o":340.78,"t":"2026-10-15T17:05:00Z","v":4924,"vw":340.563548},{"c":340.31,"h":340.71,"l":340.31,"n":258,"o":340.46,"t":"2026-10-15T17:10:00Z","v":4522,"vw":340.562329},{"c":340.175,"h":340.43,"l":340.1,"n":357,"o":340.15,"t":"2026-10-15T17:15:00Z","v":12665,"vw":340.234193},{"c":339.53,"h":340.005,"l":339.53,"n":252,"o":340.005,"t":"2026-10-15T17:20:00Z","v":4312,"vw":339.829704},{"c":339.665,"h":339.99,"l":339.555,"n":247,"o":339.635,"t":"2026-10-15T17:25:00Z","v":4633,"vw":339.740049},{"c":339.74,"h":339.85,"l":339.4425,"n":381,"o":339.535,"t":"2026-10-15T17:30:00Z","v":10551,"vw":339.625715},{"c":339.91,"h":340.08,"l":339.66,"n":333,"o":339.66,"t":"2026-10-15T17:35:00Z","v":7767,"vw":339.910754},{"c":339.66,"h":340.23,"l":339.66,"n":565,"o":339.965,"t":"2026-10-15T17:40:00Z","v":14121,"vw":339.948803},{"c":339.805,"h":339.83,"l":339.48,"n":345,"o":339.66,"t":"2026-10-15T17:45:00Z","v":7514,"vw":339.660772},{"c":339.745,"h":339.84,"l":339.43,"n":397,"o":339.67,"t":"2026-10-15T17:50:00Z","v":6985,"vw":339.635013},{"c":339.82,"h":339.91,"l":339.66,"n":259,"o":339.775,"t":"2026-10-15T17:55:00Z","v":3998,"vw":339.803063},{"c":339.975,"h":339.975,"l":339.26,"n":679,"o":339.86,"t":"2026-10-15T18:00:00Z","v":14666,"vw":339.667508},{"c":340.18,"h":340.26,"l":339.78,"n":422,"o":339.93,"t":"2026-10-15T18:05:00Z","v":13653,"vw":339.971467},{"c":341.095,"h":341.095,"l":340.14,"n":387,"o":340.2,"t":"2026-10-15T18:10:00Z","v":10837,"vw":340.618219},{"c":341.235,"h":341.31,"l":340.88,"n":380,"o":341.13,"t":"2026-10-15T18:15:00Z","v":8814,"vw":341.163385},{"c":341.275,"h":341.45,"l":341.235,"n":312,"o":341.235,"t":"2026-10-15T18:20:00Z","v":7386,"vw":341.307679},{"c":341.47,"h":341.55,"l":341,"n":417,"o":341.21,"t":"2026-10-15T18:25:00Z","v":13927,"vw":341.216813},{"c":341.5675,"h":341.575,"l":341.34,"n":334,"o":341.565,"t":"2026-10-15T18:30:00Z","v":5546,"vw":341.46384},{"c":341.78,"h":341.8,"l":341.5,"n":253,"o":341.53,"t":"2026-10-15T18:35:00Z","v":3985,"vw":341.59488},{"c":341.485,"h":341.89,"l":341.44,"n":358,"o":341.8625,"t":"2026-10-15T18:40:00Z","v":7090,"vw":341.600595},{"c":341.615,"h":341.6599,"l":341.385,"n":268,"o":341.5675,"t":"2026-10-15T18:45:00Z","v":5040,"vw":341.504599},{"c":341.555,"h":341.7,"l":341.38,"n":261,"o":341.47,"t":"2026-10-15T18:50:00Z","v":5341,"vw":341.540106},{"c":341.185,"h":341.555,"l":340.93,"n":583,"o":341.555,"t":"2026-10-15T18:55:00Z","v":13893,"vw":341.170381},{"c":341.005,"h":341.25,"l":340.82,"n":317,"o":341.185,"t":"2026-10-15T19:00:00Z","v":6626,"vw":340.961933},{"c":341.31,"h":341.3225,"l":340.82,"n":531,"o":340.86,"t":"2026-10-15T19:05:00Z","v":11568,"vw":340.997812},{"c":340.57,"h":341.455,"l":340.33,"n":716,"o":341.32,"t":"2026-10-15T19:10:00Z","v":16979,"vw":340.641799},{"c":340.61,"h":340.635,"l":340.32,"n":391,"o":340.575,"t":"2026-10-15T19:15:00Z","v":8076,"vw":340.495201},{"c":340.77,"h":341.06,"l":340.47,"n":513,"o":340.6,"t":"2026-10-15T19:20:00Z","v":11208,"vw":340.714617},{"c":340.48,"h":340.76,"l":340.32,"n":463,"o":340.76,"t":"2026-10-15T19:25:00Z","v":9241,"vw":340.475249},{"c":340.89,"h":341.005,"l":340.43,"n":717,"o":340.525,"t":"2026-10-15T19:30:00Z","v":22473,"vw":340.798026},{"c":341.27,"h":341.38,"l":340.75,"n":555,"o":340.81,"t":"2026-10-15T19:35:00Z","v":17758,"vw":340.950855},{"c":341.32,"h":341.485,"l":340.52,"n":812,"o":341.275,"t":"2026-10-15T19:40:00Z","v":40235,"vw":341.111909},{"c":340.69,"h":341.365,"l":340.19,"n":1049,"o":341.365,"t":"2026-10-15T19:45:00Z","v":26569,"vw":340.724734},{"c":341.27,"h":341.51,"l":340.465,"n":1671,"o":340.62,"t":"2026-10-15T19:50:00Z","v":63598,"vw":341.050633},{"c":341.38,"h":341.68,"l":340.74,"n":5395,"o":341.18,"t":"2026-10-15T19:55:00Z","v":199450,"vw":341.234855},{"c":341.41,"h":341.41,"l":339.82,"n":104,"o":341.16,"t":"2026-10-15T20:00:00Z","v":270045,"vw":341.408653},{"c":341.75,"h":341.75,"l":341.75,"n":1,"o":341.75,"t":"2026-10-15T23:35:00Z","v":78,"vw":341.75},{"c":342.47,"h":342.47,"l":342.47,"n":3,"o":342.47,"t":"2026-10-16T12:55:00Z","v":202,"vw":342.47},{"c":341.3,"h":343.31,"l":340.87,"n":250,"o":343.31,"t":"2026-10-16T13:30:00Z","v":52538,"vw":343.238096},{"c":341.485,"h":342.13,"l":340.68,"n":413,"o":341.82,"t":"2026-10-16T13:35:00Z","v":7427,"vw":341.593836},{"c":340.165,"h":341.61,"l":340.165,"n":336,"o":341.325,"t":"2026-10-16T13:40:00Z","v":9744,"vw":340.9079},{"c":341.32,"h":341.39,"l":340.05,"n":428,"o":340.23,"t":"2026-10-16T13:45:00Z","v":10312,"vw":340.643558},{"c":341.23,"h":341.46,"l":340.71,"n":573,"o":341.18,"t":"2026-10-16T13:50:00Z","v":20534,"vw":341.03982},{"c":342.49,"h":342.672,"l":340.905,"n":803,"o":340.92,"t":"2026-10-16T13:55:00Z","v":21276,"vw":342.007571},{"c":341.32,"h":342.54,"l":341.11,"n":666,"o":342.26,"t":"2026-10-16T14:00:00Z","v":18832,"vw":341.912208},{"c":341.215,"h":341.44,"l":340.48,"n":630,"o":341.11,"t":"2026-10-16T14:05:00Z","v":16636,"vw":341.057141},{"c":340.255,"h":341.25,"l":340.17,"n":283,"o":341.21,"t":"2026-10-16T14:10:00Z","v":5422,"vw":340.70527},{"c":340.65,"h":341.06,"l":340.285,"n":482,"o":340.3,"t":"2026-10-16T14:15:00Z","v":13405,"vw":340.595991},{"c":341.68,"h":341.89,"l":341.04,"n":463,"o":341.04,"t":"2026-10-16T14:20:00Z","v":17930,"vw":341.303088},{"c":341.095,"h":341.72,"l":341.02,"n":276,"o":341.66,"t":"2026-10-16T14:25:00Z","v":4609,"vw":341.421665},{"c":340.9786,"h":341.3399,"l":340.9786,"n":369,"o":341.095,"t":"2026-10-16T14:30:00Z","v":6679,"vw":341.139973},{"c":340.9,"h":341.19,"l":340.85,"n":317,"o":340.95,"t":"2026-10-16T14:35:00Z","v":7137,"vw":341.019093},{"c":340.7,"h":341.27,"l":340.7,"n":394,"o":341.025,"t":"2026-10-16T14:40:00Z","v":7731,"vw":341.088567},{"c":340.23,"h":340.7611,"l":339.97,"n":368,"o":340.67,"t":"2026-10-16T14:45:00Z","v":7205,"vw":340.429706},{"c":341.01,"h":341.01,"l":340.115,"n":403,"o":340.2375,"t":"2026-10-16T14:50:00Z","v":12180,"vw":340.592695},{"c":340.84,"h":341.035,"l":340.63,"n":235,"o":341.02,"t":"2026-10-16T14:55:00Z","v":4737,"vw":340.821437},{"c":341.61,"h":341.615,"l":340.77,"n":373,"o":340.77,"t":"2026-10-16T15:00:00Z","v":7376,"vw":341.324699},{"c":342.1175,"h":342.26,"l":341.24,"n":730,"o":341.575,"t":"2026-10-16T15:05:00Z","v":29631,"vw":341.827268},{"c":342.32,"h":342.51,"l":342.1,"n":414,"o":342.12,"t":"2026-10-16T15:10:00Z","v":10296,"vw":342.326656},{"c":342.73,"h":342.735,"l":342.11,"n":313,"o":342.35,"t":"2026-10-16T15:15:00Z","v":5953,"vw":342.366293},{"c":342.64,"h":342.935,"l":342.25,"n":381,"o":342.73,"t":"2026-10-16T15:20:00Z","v":8617,"vw":342.668225},{"c":342.65,"h":342.65,"l":342.465,"n":190,"o":342.57,"t":"2026-10-16T15:25:00Z","v":2201,"vw":342.504838},{"c":341.975,"h":342.66,"l":341.91,"n":408,"o":342.535,"t":"2026-10-16T15:30:00Z","v":9627,"vw":342.476623},{"c":342.065,"h":342.41,"l":341.955,"n":389,"o":341.955,"t":"2026-10-16T15:35:00Z","v":7159,"vw":342.171695},{"c":341.86,"h":342.065,"l":341.72,"n":217,"o":342.065,"t":"2026-10-16T15:40:00Z","v":3087,"vw":341.916883},{"c":341.42,"h":342.015,"l":341.39,"n":367,"o":341.83,"t":"2026-10-16T15:45:00Z","v":8035,"vw":341.829907},{"c":341.89,"h":342.15,"l":341.5,"n":308,"o":341.5,"t":"2026-10-16T15:50:00Z","v":6669,"vw":341.787105},{"c":341.195,"h":341.895,"l":341.19,"n":273,"o":341.895,"t":"2026-10-16T15:55:00Z","v":5019,"vw":341.564692},{"c":341.21,"h":341.41,"l":340.825,"n":332,"o":341.205,"t":"2026-10-16T16:00:00Z","v":6972,"vw":341.093654},{"c":341.635,"h":341.64,"l":341.175,"n":274,"o":341.31,"t":"2026-10-16T16:05:00Z","v":5275,"vw":341.308253},{"c":341.25,"h":341.575,"l":341.25,"n":190,"o":341.5,"t":"2026-10-16T16:10:00Z","v":3132,"vw":341.394611},{"c":341.14,"h":341.32,"l":341.08,"n":236,"o":341.27,"t":"2026-10-16T16:15:00Z","v":6218,"vw":341.177929},{"c":341.12,"h":341.3,"l":340.96,"n":240,"o":341.06,"t":"2026-10-16T16:20:00Z","v":5982,"vw":341.177141},{"c":341.03,"h":341.15,"l":340.96,"n":273,"o":341.01,"t":"2026-10-16T16:25:00Z","v":5744,"vw":341.053102},{"c":341.56,"h":341.56,"l":341.11,"n":251,"o":341.11,"t":"2026-10-16T16:30:00Z","v":5183,"vw":341.326978},{"c":341.215,"h":341.45,"l":341.13,"n":214,"o":341.37,"t":"2026-10-16T16:35:00Z","v":3927,"vw":341.280166},{"c":341.06,"h":341.2599,"l":340.98,"n":241,"o":341.215,"t":"2026-10-16T16:40:00Z","v":6672,"vw":341.05958},{"c":340.23,"h":340.91,"l":340.23,"n":353,"o":340.9,"t":"2026-10-16T16:45:00Z","v":7621,"vw":340.541602},{"c":340.34,"h":340.44,"l":340.13,"n":337,"o":340.21,"t":"2026-10-16T16:50:00Z","v":7838,"vw":340.256746},{"c":340.415,"h":340.47,"l":340.165,"n":344,"o":340.34,"t":"2026-10-16T16:55:00Z","v":7920,"vw":340.326384},{"c":340.23,"h":340.58,"l":340.23,"n":338,"o":340.415,"t":"2026-10-16T17:00:00Z","v":7466,"vw":340.436049},{"c":340.185,"h":340.64,"l":339.97,"n":499,"o":340.35,"t":"2026-10-16T17:05:00Z","v":18186,"vw":340.216433},{"c":340.54,"h":340.61,"l":340.17,"n":277,"o":340.25,"t":"2026-10-16T17:10:00Z","v":8091,"vw":340.333634},{"c":340.16,"h":340.505,"l":340.08,"n":225,"o":340.505,"t":"2026-10-16T17:15:00Z","v":4402,"vw":340.221547},{"c":340.15,"h":340.28,"l":340.01,"n":368,"o":340.16,"t":"2026-10-16T17:20:00Z","v":6628,"vw":340.147926},{"c":340.51,"h":340.51,"l":340.15,"n":367,"o":340.15,"t":"2026-10-16T17:25:00Z","v":9019,"vw":340.333678},{"c":340.645,"h":340.75,"l":340.44,"n":305,"o":340.73,"t":"2026-10-16T17:30:00Z","v":6733,"vw":340.597937},{"c":340.65,"h":340.73,"l":340.57,"n":114,"o":340.7057,"t":"2026-10-16T17:35:00Z","v":2862,"vw":340.652954},{"c":340.81,"h":340.86,"l":340.62,"n":365,"o":340.65,"t":"2026-10-16T17:40:00Z","v":7754,"vw":340.75143},{"c":341.16,"h":341.29,"l":340.75,"n":285,"o":340.9,"t":"2026-10-16T17:45:00Z","v":4526,"vw":341.05365},{"c":341.34,"h":341.47,"l":341.06,"n":290,"o":341.18,"t":"2026-10-16T17:50:00Z","v":6163,"vw":341.218966},{"c":341.08,"h":341.34,"l":340.93,"n":320,"o":341.34,"t":"2026-10-16T17:55:00Z","v":5303,"vw":341.067691},{"c":341.46,"h":341.6,"l":341.0175,"n":360,"o":341.02,"t":"2026-10-16T18:00:00Z","v":7854,"vw":341.273248},{"c":341.335,"h":341.62,"l":341.28,"n":395,"o":341.555,"t":"2026-10-16T18:05:00Z","v":8817,"vw":341.447849},{"c":341.315,"h":341.57,"l":341.24,"n":310,"o":341.335,"t":"2026-10-16T18:10:00Z","v":5660,"vw":341.417655},{"c":340.86,"h":341.315,"l":340.86,"n":378,"o":341.315,"t":"2026-10-16T18:15:00Z","v":5532,"vw":341.067204},{"c":341.18,"h":341.185,"l":340.66,"n":536,"o":340.86,"t":"2026-10-16T18:20:00Z","v":11225,"vw":340.819968},{"c":341.1625,"h":341.25,"l":340.99,"n":279,"o":341.18,"t":"2026-10-16T18:25:00Z","v":5998,"vw":341.133456},{"c":341.17,"h":341.35,"l":341.03,"n":415,"o":341.165,"t":"2026-10-16T18:30:00Z","v":7926,"vw":341.203299},{"c":341.245,"h":341.29,"l":341.06,"n":317,"o":341.17,"t":"2026-10-16T18:35:00Z","v":6157,"vw":341.185545},{"c":341.175,"h":341.27,"l":340.98,"n":336,"o":341.245,"t":"2026-10-16T18:40:00Z","v":6864,"vw":341.127416},{"c":341.5,"h":341.59,"l":341.175,"n":479,"o":341.175,"t":"2026-10-16T18:45:00Z","v":10413,"vw":341.358536},{"c":341.77,"h":341.87,"l":341.3,"n":367,"o":341.57,"t":"2026-10-16T18:50:00Z","v":8594,"vw":341.638345},{"c":341.65,"h":341.77,"l":341.47,"n":378,"o":341.77,"t":"2026-10-16T18:55:00Z","v":9076,"vw":341.614621},{"c":341.82,"h":342.06,"l":341.59,"n":463,"o":341.65,"t":"2026-10-16T19:00:00Z","v":8418,"vw":341.79444},{"c":341.75,"h":341.82,"l":341.65,"n":376,"o":341.81,"t":"2026-10-16T19:05:00Z","v":7370,"vw":341.736644},{"c":340.83,"h":341.755,"l":340.83,"n":717,"o":341.7525,"t":"2026-10-16T19:10:00Z","v":12033,"vw":341.440598},{"c":340.6,"h":341.11,"l":340.53,"n":587,"o":340.9601,"t":"2026-10-16T19:15:00Z","v":13640,"vw":340.925914},{"c":340.545,"h":340.82,"l":340.33,"n":954,"o":340.589,"t":"2026-10-16T19:20:00Z","v":24322,"vw":340.608821},{"c":339.79,"h":340.6,"l":339.7,"n":660,"o":340.55,"t":"2026-10-16T19:25:00Z","v":17045,"vw":340.158361},{"c":340.24,"h":340.24,"l":339.01,"n":885,"o":339.68,"t":"2026-10-16T19:30:00Z","v":27588,"vw":339.568218},{"c":339.83,"h":340.22,"l":339.69,"n":534,"o":340.22,"t":"2026-10-16T19:35:00Z","v":14129,"vw":339.912948},{"c":340.02,"h":340.15,"l":339.65,"n":667,"o":339.83,"t":"2026-10-16T19:40:00Z","v":15757,"vw":339.945116},{"c":339.87,"h":340.08,"l":339.43,"n":1076,"o":340.08,"t":"2026-10-16T19:45:00Z","v":28696,"vw":339.71714},{"c":340.66,"h":340.66,"l":339.5702,"n":1302,"o":339.87,"t":"2026-10-16T19:50:00Z","v":38107,"vw":340.096634},{"c":340.95,"h":341.08,"l":340.33,"n":3783,"o":340.665,"t":"2026-10-16T19:55:00Z","v":129771,"vw":340.764439},{"c":340.92,"h":340.92,"l":340.9,"n":125,"o":340.9,"t":"2026-10-16T20:00:00Z","v":924774,"vw":340.919996},{"c":338.01,"h":340.01,"l":337.67,"n":21,"o":340.01,"t":"2026-10-19T10:45:00Z","v":326,"vw":338.504908},{"c":340.58,"h":341.54,"l":338.13,"n":184,"o":338.13,"t":"2026-10-19T13:30:00Z","v":9247,"vw":338.356558},{"c":340.38,"h":341.06,"l":340.04,"n":310,"o":340.5,"t":"2026-10-19T13:35:00Z","v":20937,"vw":340.561512},{"c":341.43,"h":341.86,"l":340.5961,"n":443,"o":340.5961,"t":"2026-10-19T13:40:00Z","v":11604,"vw":341.178711},{"c":341.3925,"h":342.18,"l":340.81,"n":449,"o":341.19,"t":"2026-10-19T13:45:00Z","v":13614,"vw":341.22843},{"c":341,"h":341.54,"l":340.77,"n":379,"o":341.17,"t":"2026-10-19T13:50:00Z","v":10956,"vw":341.155007},{"c":341.055,"h":341.34,"l":340.8501,"n":301,"o":340.99,"t":"2026-10-19T13:55:00Z","v":7892,"vw":341.021721},{"c":340.45,"h":341.62,"l":340.45,"n":379,"o":341.045,"t":"2026-10-19T14:00:00Z","v":8099,"vw":340.873556},{"c":340.28,"h":340.79,"l":340.28,"n":229,"o":340.45,"t":"2026-10-19T14:05:00Z","v":4761,"vw":340.566439},{"c":340.15,"h":340.8205,"l":340.15,"n":328,"o":340.395,"t":"2026-10-19T14:10:00Z","v":8672,"vw":340.591246},{"c":340.03,"h":340.18,"l":339.52,"n":280,"o":340.15,"t":"2026-10-19T14:15:00Z","v":4345,"vw":339.90001},{"c":339.915,"h":340.1155,"l":339.75,"n":131,"o":339.99,"t":"2026-10-19T14:20:00Z","v":1836,"vw":339.955091},{"c":339.685,"h":339.83,"l":339.38,"n":239,"o":339.71,"t":"2026-10-19T14:25:00Z","v":5466,"vw":339.57961},{"c":339.22,"h":340.06,"l":339.2,"n":673,"o":339.5784,"t":"2026-10-19T14:30:00Z","v":23130,"vw":339.682779},{"c":338.95,"h":339.36,"l":338.69,"n":200,"o":339.36,"t":"2026-10-19T14:35:00Z","v":3666,"vw":338.996207},{"c":338.29,"h":338.945,"l":337.7,"n":242,"o":338.945,"t":"2026-10-19T14:40:00Z","v":3556,"vw":338.251821},{"c":338.6,"h":338.6,"l":338,"n":192,"o":338.22,"t":"2026-10-19T14:45:00Z","v":2330,"vw":338.160161},{"c":338.475,"h":338.59,"l":338.18,"n":162,"o":338.33,"t":"2026-10-19T14:50:00Z","v":3189,"vw":338.364697},{"c":338.865,"h":338.885,"l":338.14,"n":281,"o":338.6,"t":"2026-10-19T14:55:00Z","v":4579,"vw":338.525945},{"c":338.395,"h":338.835,"l":338.39,"n":224,"o":338.6,"t":"2026-10-19T15:00:00Z","v":3978,"vw":338.62377},{"c":338.335,"h":338.46,"l":338.215,"n":230,"o":338.35,"t":"2026-10-19T15:05:00Z","v":4066,"vw":338.320346},{"c":338.0101,"h":338.425,"l":337.88,"n":371,"o":338.425,"t":"2026-10-19T15:10:00Z","v":10804,"vw":338.067809},{"c":338.12,"h":338.23,"l":337.69,"n":280,"o":338.01,"t":"2026-10-19T15:15:00Z","v":6417,"vw":337.910614},{"c":337.62,"h":338.125,"l":337.57,"n":307,"o":338.125,"t":"2026-10-19T15:20:00Z","v":5665,"vw":337.745044},{"c":337.65,"h":337.94,"l":337.48,"n":271,"o":337.61,"t":"2026-10-19T15:25:00Z","v":3545,"vw":337.68324},{"c":337.57,"h":337.785,"l":337.42,"n":352,"o":337.67,"t":"2026-10-19T15:30:00Z","v":8356,"vw":337.59125},{"c":337.96,"h":338.28,"l":337.45,"n":310,"o":337.5,"t":"2026-10-19T15:35:00Z","v":9840,"vw":337.737907},{"c":337.59,"h":337.87,"l":337.45,"n":253,"o":337.78,"t":"2026-10-19T15:40:00Z","v":6527,"vw":337.641602},{"c":337.505,"h":337.59,"l":337.19,"n":233,"o":337.59,"t":"2026-10-19T15:45:00Z","v":5113,"vw":337.365821},{"c":337.39,"h":337.47,"l":337.07,"n":237,"o":337.38,"t":"2026-10-19T15:50:00Z","v":5981,"vw":337.33709},{"c":337.11,"h":337.395,"l":336.94,"n":310,"o":337.395,"t":"2026-10-19T15:55:00Z","v":6471,"vw":337.106832},{"c":336.69,"h":337.24,"l":336.47,"n":361,"o":337.11,"t":"2026-10-19T16:00:00Z","v":6248,"vw":336.834957},{"c":337.035,"h":337.2,"l":336.58,"n":219,"o":336.69,"t":"2026-10-19T16:05:00Z","v":6925,"vw":336.807918},{"c":337.38,"h":337.57,"l":337.18,"n":223,"o":337.2,"t":"2026-10-19T16:10:00Z","v":5003,"vw":337.30455},{"c":337.61,"h":337.76,"l":337.42,"n":220,"o":337.42,"t":"2026-10-19T16:15:00Z","v":4745,"vw":337.568116},{"c":337.7425,"h":337.78,"l":337.44,"n":223,"o":337.56,"t":"2026-10-19T16:20:00Z","v":5954,"vw":337.623835},{"c":337.84,"h":337.895,"l":337.48,"n":383,"o":337.7325,"t":"2026-10-19T16:25:00Z","v":8570,"vw":337.736394},{"c":337.985,"h":338.02,"l":337.68,"n":215,"o":337.825,"t":"2026-10-19T16:30:00Z","v":3690,"vw":337.813472},{"c":337.785,"h":338.03,"l":337.76,"n":222,"o":337.93,"t":"2026-10-19T16:35:00Z","v":3257,"vw":337.85968},{"c":337.715,"h":337.86,"l":337.62,"n":174,"o":337.74,"t":"2026-10-19T16:40:00Z","v":2970,"vw":337.730094},{"c":337.77,"h":337.81,"l":337.54,"n":183,"o":337.72,"t":"2026-10-19T16:45:00Z","v":4744,"vw":337.64903},{"c":337.78,"h":337.885,"l":337.69,"n":157,"o":337.78,"t":"2026-10-19T16:50:00Z","v":2693,"vw":337.790163},{"c":338.095,"h":338.16,"l":337.85,"n":255,"o":337.85,"t":"2026-10-19T16:55:00Z","v":3731,"vw":337.975012},{"c":338.15,"h":338.48,"l":338.0378,"n":416,"o":338.1,"t":"2026-10-19T17:00:00Z","v":17288,"vw":338.209844},{"c":338.06,"h":338.32,"l":337.95,"n":357,"o":338.16,"t":"2026-10-19T17:05:00Z","v":36228,"vw":338.114997},{"c":338.88,"h":338.88,"l":338.14,"n":391,"o":338.33,"t":"2026-10-19T17:10:00Z","v":14753,"vw":338.378215},{"c":338.79,"h":338.81,"l":338.6,"n":161,"o":338.77,"t":"2026-10-19T17:15:00Z","v":3870,"vw":338.730776},{"c":338.85,"h":339.065,"l":338.76,"n":239,"o":338.76,"t":"2026-10-19T17:20:00Z","v":4308,"vw":338.867502},{"c":339,"h":339.135,"l":338.86,"n":166,"o":338.86,"t":"2026-10-19T17:25:00Z","v":2482,"vw":338.982038},{"c":338.7,"h":339.17,"l":338.65,"n":332,"o":339.03,"t":"2026-10-19T17:30:00Z","v":8947,"vw":339.010964},{"c":338.585,"h":338.75,"l":338.48,"n":352,"o":338.735,"t":"2026-10-19T17:35:00Z","v":11586,"vw":338.631629},{"c":338.85,"h":338.86,"l":338.51,"n":411,"o":338.58,"t":"2026-10-19T17:40:00Z","v":16066,"vw":338.677202},{"c":338.86,"h":339.045,"l":338.61,"n":356,"o":338.85,"t":"2026-10-19T17:45:00Z","v":10811,"vw":338.802413},{"c":339.175,"h":339.185,"l":338.66,"n":331,"o":338.9,"t":"2026-10-19T17:50:00Z","v":7850,"vw":338.851861},{"c":339.04,"h":339.32,"l":338.935,"n":258,"o":339.195,"t":"2026-10-19T17:55:00Z","v":7340,"vw":339.009944},{"c":339.525,"h":339.59,"l":338.91,"n":306,"o":339.035,"t":"2026-10-19T18:00:00Z","v":6598,"vw":339.238219},{"c":340.195,"h":340.33,"l":339.44,"n":253,"o":339.66,"t":"2026-10-19T18:05:00Z","v":7513,"vw":339.943147},{"c":340.4,"h":340.44,"l":340.03,"n":291,"o":340.195,"t":"2026-10-19T18:10:00Z","v":8443,"vw":340.19174},{"c":339.975,"h":340.4,"l":339.7,"n":392,"o":340.4,"t":"2026-10-19T18:15:00Z","v":8569,"vw":339.95896},{"c":339.98,"h":340.06,"l":339.81,"n":224,"o":339.98,"t":"2026-10-19T18:20:00Z","v":5070,"vw":339.945655},{"c":339.98,"h":340.09,"l":339.9,"n":231,"o":339.985,"t":"2026-10-19T18:25:00Z","v":4773,"vw":339.992153},{"c":340.02,"h":340.22,"l":339.96,"n":351,"o":339.985,"t":"2026-10-19T18:30:00Z","v":12628,"vw":340.045639},{"c":339.66,"h":339.985,"l":339.66,"n":229,"o":339.96,"t":"2026-10-19T18:35:00Z","v":3683,"vw":339.810661},{"c":339.665,"h":339.6732,"l":339.56,"n":172,"o":339.63,"t":"2026-10-19T18:40:00Z","v":2448,"vw":339.625748},{"c":339.64,"h":339.95,"l":339.64,"n":311,"o":339.7899,"t":"2026-10-19T18:45:00Z","v":7002,"vw":339.785666},{"c":339.52,"h":339.73,"l":339.51,"n":200,"o":339.62,"t":"2026-10-19T18:50:00Z","v":2833,"vw":339.586312},{"c":339.91,"h":340.09,"l":339.54,"n":399,"o":339.63,"t":"2026-10-19T18:55:00Z","v":11497,"vw":339.758107},{"c":339.43,"h":340.05,"l":339.4,"n":333,"o":340,"t":"2026-10-19T19:00:00Z","v":5433,"vw":339.709914},{"c":339.53,"h":339.5487,"l":339.28,"n":264,"o":339.29,"t":"2026-10-19T19:05:00Z","v":8611,"vw":339.419532},{"c":339.75,"h":339.86,"l":339.51,"n":302,"o":339.53,"t":"2026-10-19T19:10:00Z","v":7856,"vw":339.633847},{"c":340.01,"h":340.01,"l":339.64,"n":273,"o":339.82,"t":"2026-10-19T19:15:00Z","v":5032,"vw":339.837567},{"c":339.33,"h":340.08,"l":339.33,"n":525,"o":340.02,"t":"2026-10-19T19:20:00Z","v":13109,"vw":339.927384},{"c":339.545,"h":339.75,"l":339.26,"n":399,"o":339.3,"t":"2026-10-19T19:25:00Z","v":9476,"vw":339.514383},{"c":340,"h":340.11,"l":339.55,"n":544,"o":339.62,"t":"2026-10-19T19:30:00Z","v":14659,"vw":339.856279},{"c":339.81,"h":340.18,"l":339.81,"n":753,"o":340,"t":"2026-10-19T19:35:00Z","v":23034,"vw":339.969202},{"c":340.21,"h":340.31,"l":339.75,"n":586,"o":339.835,"t":"2026-10-19T19:40:00Z","v":21203,"vw":340.008208},{"c":340.725,"h":341.02,"l":340.17,"n":1144,"o":340.17,"t":"2026-10-19T19:45:00Z","v":48065,"vw":340.628929},{"c":340.27,"h":340.85,"l":340.27,"n":925,"o":340.63,"t":"2026-10-19T19:50:00Z","v":25116,"vw":340.589621},{"c":339.97,"h":340.27,"l":339.83,"n":2889,"o":340.27,"t":"2026-10-19T19:55:00Z","v":79214,"vw":340.032114},{"c":340,"h":340,"l":339.86,"n":83,"o":339.86,"t":"2026-10-19T20:00:00Z","v":263535,"vw":339.999942},{"c":336.18,"h":336.18,"l":336.18,"n":1,"o":336.18,"t":"2026-10-19T20:40:00Z","v":160,"vw":336.18},{"c":343.44,"h":345.53,"l":342.26,"n":179,"o":345.53,"t":"2026-10-20T13:30:00Z","v":17693,"vw":343.470453},{"c":342.56,"h":344.12,"l":342.56,"n":258,"o":343.43,"t":"2026-10-20T13:35:00Z","v":7596,"vw":343.389107},{"c":344.33,"h":344.33,"l":342.42,"n":371,"o":342.855,"t":"2026-10-20T13:40:00Z","v":27207,"vw":343.077791},{"c":344.37,"h":344.57,"l":343.49,"n":259,"o":344.32,"t":"2026-10-20T13:45:00Z","v":5126,"vw":344.075592},{"c":344.07,"h":345,"l":344.07,"n":187,"o":344.445,"t":"2026-10-20T13:50:00Z","v":2806,"vw":344.412767},{"c":343.375,"h":344.425,"l":343.18,"n":366,"o":344.425,"t":"2026-10-20T13:55:00Z","v":7558,"vw":343.664722},{"c":341.97,"h":343.38,"l":341.525,"n":413,"o":343.17,"t":"2026-10-20T14:00:00Z","v":10608,"vw":342.495743},{"c":341.15,"h":341.77,"l":340.1,"n":523,"o":341.49,"t":"2026-10-20T14:05:00Z","v":9069,"vw":340.965841},{"c":341.07,"h":341.55,"l":340.93,"n":240,"o":341.15,"t":"2026-10-20T14:10:00Z","v":5817,"vw":341.233589},{"c":341.32,"h":341.565,"l":340.71,"n":336,"o":341.295,"t":"2026-10-20T14:15:00Z","v":7422,"vw":341.17166},{"c":341.24,"h":341.76,"l":341.24,"n":203,"o":341.32,"t":"2026-10-20T14:20:00Z","v":3287,"vw":341.517119},{"c":339.55,"h":341.17,"l":339.55,"n":191,"o":341.01,"t":"2026-10-20T14:25:00Z","v":3042,"vw":340.476583},{"c":340.505,"h":340.62,"l":339.53,"n":344,"o":339.53,"t":"2026-10-20T14:30:00Z","v":5631,"vw":339.993693},{"c":340.57,"h":341.04,"l":340.57,"n":253,"o":340.79,"t":"2026-10-20T14:35:00Z","v":3265,"vw":340.78928},{"c":341.14,"h":341.29,"l":340.62,"n":288,"o":340.81,"t":"2026-10-20T14:40:00Z","v":5432,"vw":341.024694},{"c":341.51,"h":341.51,"l":340.63,"n":337,"o":341.05,"t":"2026-10-20T14:45:00Z","v":5698,"vw":340.998984},{"c":341.67,"h":341.67,"l":341.13,"n":266,"o":341.3,"t":"2026-10-20T14:50:00Z","v":4726,"vw":341.280655},{"c":341.995,"h":342.1799,"l":341.43,"n":315,"o":341.43,"t":"2026-10-20T14:55:00Z","v":7478,"vw":341.8055},{"c":341.97,"h":342.26,"l":341.79,"n":306,"o":341.82,"t":"2026-10-20T15:00:00Z","v":9051,"vw":342.078236},{"c":342.31,"h":342.46,"l":341.88,"n":191,"o":342.085,"t":"2026-10-20T15:05:00Z","v":6788,"vw":342.152415},{"c":342.035,"h":342.7,"l":341.89,"n":375,"o":342.315,"t":"2026-10-20T15:10:00Z","v":11299,"vw":342.146677},{"c":342.055,"h":342.425,"l":341.86,"n":347,"o":342.035,"t":"2026-10-20T15:15:00Z","v":16392,"vw":342.053988},{"c":341.95,"h":342.47,"l":341.92,"n":181,"o":342.06,"t":"2026-10-20T15:20:00Z","v":3810,"vw":342.172639},{"c":342.41,"h":342.41,"l":341.79,"n":236,"o":341.95,"t":"2026-10-20T15:25:00Z","v":7951,"vw":342.091751},{"c":342.3,"h":342.42,"l":342.02,"n":232,"o":342.315,"t":"2026-10-20T15:30:00Z","v":5913,"vw":342.228313},{"c":342.59,"h":342.71,"l":341.98,"n":248,"o":342.235,"t":"2026-10-20T15:35:00Z","v":6131,"vw":342.26382},{"c":343.015,"h":343.015,"l":342.48,"n":281,"o":342.51,"t":"2026-10-20T15:40:00Z","v":8109,"vw":342.7173},{"c":342.92,"h":343.29,"l":342.81,"n":249,"o":342.97,"t":"2026-10-20T15:45:00Z","v":7451,"vw":342.990563},{"c":343.11,"h":343.13,"l":342.75,"n":143,"o":342.75,"t":"2026-10-20T15:50:00Z","v":3818,"vw":342.989281},{"c":342.78,"h":343.07,"l":342.72,"n":174,"o":342.955,"t":"2026-10-20T15:55:00Z","v":2990,"vw":342.886306},{"c":341.965,"h":342.63,"l":341.965,"n":314,"o":342.61,"t":"2026-10-20T16:00:00Z","v":5909,"vw":342.252036},{"c":342.44,"h":342.44,"l":341.911,"n":167,"o":342.015,"t":"2026-10-20T16:05:00Z","v":3673,"vw":342.067161},{"c":342.26,"h":342.315,"l":342.06,"n":109,"o":342.315,"t":"2026-10-20T16:10:00Z","v":1776,"vw":342.170628},{"c":342.07,"h":342.25,"l":342.05,"n":163,"o":342.25,"t":"2026-10-20T16:15:00Z","v":3209,"vw":342.101653},{"c":342.31,"h":342.35,"l":342.095,"n":237,"o":342.18,"t":"2026-10-20T16:20:00Z","v":5540,"vw":342.222613},{"c":341.93,"h":342.45,"l":341.93,"n":252,"o":342.28,"t":"2026-10-20T16:25:00Z","v":5068,"vw":342.204864},{"c":341.86,"h":342.35,"l":341.86,"n":297,"o":342.055,"t":"2026-10-20T16:30:00Z","v":6900,"vw":342.086829},{"c":341.795,"h":341.8925,"l":341.64,"n":192,"o":341.82,"t":"2026-10-20T16:35:00Z","v":4861,"vw":341.806171},{"c":341.965,"h":342.05,"l":341.81,"n":200,"o":341.81,"t":"2026-10-20T16:40:00Z","v":3981,"vw":341.911206},{"c":342.125,"h":342.125,"l":341.89,"n":185,"o":341.985,"t":"2026-10-20T16:45:00Z","v":3388,"vw":342.039348},{"c":341.95,"h":342.092,"l":341.85,"n":184,"o":342.092,"t":"2026-10-20T16:50:00Z","v":4280,"vw":341.958415},{"c":342.065,"h":342.15,"l":341.87,"n":201,"o":341.95,"t":"2026-10-20T16:55:00Z","v":4198,"vw":341.967708},{"c":341.79,"h":342.17,"l":341.79,"n":263,"o":342.13,"t":"2026-10-20T17:00:00Z","v":5568,"vw":341.950054},{"c":341.51,"h":341.925,"l":341.51,"n":235,"o":341.925,"t":"2026-10-20T17:05:00Z","v":9420,"vw":341.654392},{"c":341.835,"h":341.93,"l":341.51,"n":202,"o":341.51,"t":"2026-10-20T17:10:00Z","v":4339,"vw":341.734087},{"c":341.87,"h":341.87,"l":341.65,"n":163,"o":341.845,"t":"2026-10-20T17:15:00Z","v":2778,"vw":341.767353},{"c":341.85,"h":341.98,"l":341.83,"n":170,"o":341.93,"t":"2026-10-20T17:20:00Z","v":2474,"vw":341.900951},{"c":342.025,"h":342.15,"l":341.66,"n":277,"o":341.98,"t":"2026-10-20T17:25:00Z","v":10623,"vw":341.890481},{"c":342.31,"h":342.31,"l":342,"n":259,"o":342.06,"t":"2026-10-20T17:30:00Z","v":5764,"vw":342.104449},{"c":342.45,"h":342.45,"l":342.17,"n":238,"o":342.215,"t":"2026-10-20T17:35:00Z","v":8110,"vw":342.302013},{"c":342.41,"h":342.56,"l":342.28,"n":176,"o":342.45,"t":"2026-10-20T17:40:00Z","v":3459,"vw":342.36346},{"c":342.21,"h":342.515,"l":342.21,"n":180,"o":342.515,"t":"2026-10-20T17:45:00Z","v":3580,"vw":342.319203},{"c":342.52,"h":342.52,"l":342.17,"n":223,"o":342.17,"t":"2026-10-20T17:50:00Z","v":5546,"vw":342.289075},{"c":342.325,"h":342.61,"l":342.28,"n":264,"o":342.42,"t":"2026-10-20T17:55:00Z","v":6346,"vw":342.451803},{"c":342.21,"h":342.495,"l":342.21,"n":339,"o":342.285,"t":"2026-10-20T18:00:00Z","v":7446,"vw":342.311348},{"c":342.24,"h":342.34,"l":342.06,"n":302,"o":342.08,"t":"2026-10-20T18:05:00Z","v":6186,"vw":342.191301},{"c":342.11,"h":342.515,"l":342.11,"n":302,"o":342.21,"t":"2026-10-20T18:10:00Z","v":6773,"vw":342.269181},{"c":342.465,"h":342.55,"l":342.21,"n":299,"o":342.21,"t":"2026-10-20T18:15:00Z","v":7867,"vw":342.361759},{"c":342.43,"h":342.58,"l":342.32,"n":223,"o":342.38,"t":"2026-10-20T18:20:00Z","v":5015,"vw":342.44399},{"c":342.215,"h":342.4899,"l":342.12,"n":300,"o":342.42,"t":"2026-10-20T18:25:00Z","v":5273,"vw":342.266207},{"c":342.415,"h":342.46,"l":342.1,"n":206,"o":342.13,"t":"2026-10-20T18:30:00Z","v":6936,"vw":342.260114},{"c":342.63,"h":342.73,"l":342.3,"n":215,"o":342.3,"t":"2026-10-20T18:35:00Z","v":4369,"vw":342.549729},{"c":342.565,"h":342.68,"l":342.41,"n":294,"o":342.63,"t":"2026-10-20T18:40:00Z","v":9821,"vw":342.512607},{"c":342.425,"h":342.68,"l":342.33,"n":276,"o":342.565,"t":"2026-10-20T18:45:00Z","v":6605,"vw":342.523528},{"c":342.6099,"h":342.72,"l":342.3,"n":250,"o":342.3,"t":"2026-10-20T18:50:00Z","v":5888,"vw":342.500256},{"c":342.36,"h":342.465,"l":342.1,"n":423,"o":342.31,"t":"2026-10-20T18:55:00Z","v":9162,"vw":342.307114},{"c":342.43,"h":342.48,"l":342.21,"n":309,"o":342.27,"t":"2026-10-20T19:00:00Z","v":12786,"vw":342.315918},{"c":342.45,"h":342.54,"l":342.32,"n":295,"o":342.43,"t":"2026-10-20T19:05:00Z","v":6248,"vw":342.439105},{"c":342.55,"h":342.64,"l":342.35,"n":355,"o":342.45,"t":"2026-10-20T19:10:00Z","v":9844,"vw":342.532701},{"c":342.56,"h":342.64,"l":342.38,"n":433,"o":342.46,"t":"2026-10-20T19:15:00Z","v":14567,"vw":342.486454},{"c":341.79,"h":342.74,"l":341.79,"n":537,"o":342.5,"t":"2026-10-20T19:20:00Z","v":13531,"vw":342.448541},{"c":342.2,"h":342.22,"l":341.88,"n":444,"o":341.935,"t":"2026-10-20T19:25:00Z","v":12642,"vw":342.031763},{"c":342.735,"h":342.8,"l":342.05,"n":468,"o":342.16,"t":"2026-10-20T19:30:00Z","v":13207,"vw":342.344972},{"c":342.76,"h":342.89,"l":342.46,"n":482,"o":342.735,"t":"2026-10-20T19:35:00Z","v":13826,"vw":342.67962},{"c":342.655,"h":342.85,"l":342.44,"n":635,"o":342.76,"t":"2026-10-20T19:40:00Z","v":17878,"vw":342.608378},{"c":343.11,"h":343.2,"l":342.56,"n":692,"o":342.655,"t":"2026-10-20T19:45:00Z","v":20262,"vw":342.81108},{"c":343.385,"h":343.6,"l":343.08,"n":1005,"o":343.115,"t":"2026-10-20T19:50:00Z","v":27593,"vw":343.346305},{"c":343.34,"h":343.77,"l":343.21,"n":3541,"o":343.37,"t":"2026-10-20T19:55:00Z","v":125943,"vw":343.471429},{"c":343.27,"h":343.28,"l":343.27,"n":78,"o":343.28,"t":"2026-10-20T20:00:00Z","v":193475,"vw":343.270003},{"c":339.21,"h":339.21,"l":339.21,"n":1,"o":339.21,"t":"2026-10-20T22:15:00Z","v":48,"vw":339.21},{"c":343,"h":343,"l":343,"n":1,"o":343,"t":"2026-10-21T10:00:00Z","v":50,"vw":343},{"c":342.51,"h":342.51,"l":342.51,"n":6,"o":342.51,"t":"2026-10-21T10:45:00Z","v":87,"vw":342.51},{"c":325.5,"h":339.88,"l":325.5,"n":33,"o":339.87,"t":"2026-10-21T11:45:00Z","v":947,"vw":335.149501},{"c":339.25,"h":348.25,"l":337.48,"n":16,"o":337.48,"t":"2026-10-21T12:15:00Z","v":358,"vw":341.821015},{"c":339.5,"h":339.5,"l":339.5,"n":4,"o":339.5,"t":"2026-10-21T12:45:00Z","v":111,"vw":339.5},{"c":342.49,"h":344.44,"l":339.1,"n":356,"o":343.05,"t":"2026-10-21T13:30:00Z","v":17616,"vw":343.26603},{"c":343.4975,"h":344.13,"l":342.495,"n":222,"o":342.495,"t":"2026-10-21T13:35:00Z","v":9689,"vw":343.344358},{"c":343.33,"h":344.07,"l":343.015,"n":298,"o":343.4279,"t":"2026-10-21T13:40:00Z","v":10441,"vw":343.517195},{"c":343.67,"h":344.13,"l":342.97,"n":376,"o":343.36,"t":"2026-10-21T13:45:00Z","v":13085,"vw":343.47092},{"c":343.24,"h":343.59,"l":343.05,"n":384,"o":343.56,"t":"2026-10-21T13:50:00Z","v":8875,"vw":343.30175},{"c":343.28,"h":343.73,"l":342.79,"n":465,"o":343.05,"t":"2026-10-21T13:55:00Z","v":9394,"vw":343.309062},{"c":340.22,"h":343.13,"l":340.1,"n":638,"o":343.13,"t":"2026-10-21T14:00:00Z","v":19223,"vw":341.568303},{"c":340.27,"h":340.705,"l":340.235,"n":461,"o":340.43,"t":"2026-10-21T14:05:00Z","v":12244,"vw":340.518568},{"c":340.545,"h":340.7299,"l":340,"n":546,"o":340.43,"t":"2026-10-21T14:10:00Z","v":20589,"vw":340.446407},{"c":340.865,"h":340.895,"l":340.25,"n":491,"o":340.54,"t":"2026-10-21T14:15:00Z","v":28232,"vw":340.598272},{"c":341.08,"h":341.19,"l":340.59,"n":373,"o":340.6,"t":"2026-10-21T14:20:00Z","v":8571,"vw":340.877089},{"c":341.37,"h":341.4,"l":340.77,"n":311,"o":341.12,"t":"2026-10-21T14:25:00Z","v":16430,"vw":341.130354},{"c":341.16,"h":341.4612,"l":340.97,"n":318,"o":341.27,"t":"2026-10-21T14:30:00Z","v":5029,"vw":341.130915},{"c":340.785,"h":341.3,"l":340.635,"n":579,"o":341.3,"t":"2026-10-21T14:35:00Z","v":11351,"vw":340.948796},{"c":340.365,"h":340.99,"l":339.98,"n":397,"o":340.88,"t":"2026-10-21T14:40:00Z","v":8782,"vw":340.566296},{"c":340.3,"h":340.71,"l":340.22,"n":264,"o":340.54,"t":"2026-10-21T14:45:00Z","v":6949,"vw":340.439614},{"c":340.1,"h":341.015,"l":340.1,"n":351,"o":340.6283,"t":"2026-10-21T14:50:00Z","v":13191,"vw":340.569317},{"c":340.6,"h":340.74,"l":340.04,"n":392,"o":340.17,"t":"2026-10-21T14:55:00Z","v":10112,"vw":340.341698},{"c":340.01,"h":340.66,"l":340.01,"n":453,"o":340.46,"t":"2026-10-21T15:00:00Z","v":13049,"vw":340.500236},{"c":340.165,"h":340.335,"l":339.76,"n":496,"o":340.135,"t":"2026-10-21T15:05:00Z","v":17166,"vw":339.945176},{"c":339.685,"h":340.155,"l":339.53,"n":309,"o":340.05,"t":"2026-10-21T15:10:00Z","v":5365,"vw":339.863128},{"c":339.59,"h":339.94,"l":339.54,"n":429,"o":339.67,"t":"2026-10-21T15:15:00Z","v":10856,"vw":339.776019},{"c":339.5389,"h":339.985,"l":339.47,"n":257,"o":339.64,"t":"2026-10-21T15:20:00Z","v":6865,"vw":339.755502},{"c":338.87,"h":339.55,"l":338.81,"n":319,"o":339.39,"t":"2026-10-21T15:25:00Z","v":4337,"vw":339.099201},{"c":339.04,"h":339.11,"l":338.73,"n":306,"o":338.88,"t":"2026-10-21T15:30:00Z","v":6890,"vw":338.939392},{"c":339.225,"h":339.465,"l":338.74,"n":274,"o":339.035,"t":"2026-10-21T15:35:00Z","v":7875,"vw":339.005701},{"c":339.17,"h":339.675,"l":339.12,"n":330,"o":339.235,"t":"2026-10-21T15:40:00Z","v":10605,"vw":339.424529},{"c":339.26,"h":339.3875,"l":338.91,"n":345,"o":339.18,"t":"2026-10-21T15:45:00Z","v":9397,"vw":339.179319},{"c":339.1,"h":339.31,"l":339.01,"n":237,"o":339.22,"t":"2026-10-21T15:50:00Z","v":5196,"vw":339.12974},{"c":339.185,"h":339.24,"l":338.82,"n":449,"o":339.01,"t":"2026-10-21T15:55:00Z","v":14375,"vw":338.987422},{"c":338.91,"h":339.19,"l":338.91,"n":269,"o":339.19,"t":"2026-10-21T16:00:00Z","v":5239,"vw":339.036212},{"c":338.64,"h":339.1,"l":338.63,"n":304,"o":338.935,"t":"2026-10-21T16:05:00Z","v":5302,"vw":338.867234},{"c":338.68,"h":338.69,"l":338.34,"n":317,"o":338.65,"t":"2026-10-21T16:10:00Z","v":9545,"vw":338.515019},{"c":339.02,"h":339.25,"l":338.64,"n":229,"o":338.64,"t":"2026-10-21T16:15:00Z","v":4935,"vw":338.933498},{"c":339.145,"h":339.145,"l":338.9,"n":194,"o":339.02,"t":"2026-10-21T16:20:00Z","v":4516,"vw":339.041845},{"c":339.065,"h":339.32,"l":338.97,"n":211,"o":339.16,"t":"2026-10-21T16:25:00Z","v":3500,"vw":339.108024},{"c":339.275,"h":339.415,"l":339.03,"n":270,"o":339.195,"t":"2026-10-21T16:30:00Z","v":6287,"vw":339.216507},{"c":339.07,"h":339.54,"l":338.86,"n":527,"o":339.16,"t":"2026-10-21T16:35:00Z","v":13261,"vw":339.225001},{"c":339.03,"h":339.07,"l":338.51,"n":226,"o":338.975,"t":"2026-10-21T16:40:00Z","v":4258,"vw":338.856299},{"c":339.49,"h":339.49,"l":338.56,"n":250,"o":338.79,"t":"2026-10-21T16:45:00Z","v":4285,"vw":339.075493},{"c":339.12,"h":339.35,"l":338.98,"n":254,"o":339.24,"t":"2026-10-21T16:50:00Z","v":5921,"vw":339.147436},{"c":339.01,"h":339.19,"l":338.84,"n":504,"o":339.06,"t":"2026-10-21T16:55:00Z","v":24519,"vw":339.008115},{"c":338.84,"h":339.09,"l":338.75,"n":328,"o":339.015,"t":"2026-10-21T17:00:00Z","v":8922,"vw":338.932591},{"c":339.86,"h":339.865,"l":338.6,"n":336,"o":338.84,"t":"2026-10-21T17:05:00Z","v":15817,"vw":338.908263},{"c":339.89,"h":340.18,"l":339.67,"n":276,"o":339.865,"t":"2026-10-21T17:10:00Z","v":6916,"vw":339.803493},{"c":339.935,"h":340.04,"l":339.7,"n":272,"o":339.83,"t":"2026-10-21T17:15:00Z","v":8467,"vw":339.883509},{"c":340.06,"h":340.42,"l":339.91,"n":336,"o":339.94,"t":"2026-10-21T17:20:00Z","v":10817,"vw":340.086634},{"c":340.14,"h":340.14,"l":339.83,"n":171,"o":340.01,"t":"2026-10-21T17:25:00Z","v":4222,"vw":339.952643},{"c":339.97,"h":340.22,"l":339.79,"n":230,"o":340.22,"t":"2026-10-21T17:30:00Z","v":4815,"vw":339.985156},{"c":340.03,"h":340.065,"l":339.73,"n":234,"o":340.02,"t":"2026-10-21T17:35:00Z","v":6131,"vw":339.901318},{"c":340.025,"h":340.07,"l":339.8,"n":333,"o":340.055,"t":"2026-10-21T17:40:00Z","v":9110,"vw":339.958786},{"c":339.94,"h":340.075,"l":339.8,"n":250,"o":340.075,"t":"2026-10-21T17:45:00Z","v":6838,"vw":339.951604},{"c":339.36,"h":339.98,"l":339.22,"n":531,"o":339.94,"t":"2026-10-21T17:50:00Z","v":13148,"vw":339.568853},{"c":339.41,"h":339.6,"l":339.29,"n":336,"o":339.29,"t":"2026-10-21T17:55:00Z","v":8360,"vw":339.454227},{"c":339.46,"h":339.65,"l":339.4,"n":255,"o":339.5292,"t":"2026-10-21T18:00:00Z","v":6025,"vw":339.538812},{"c":340.135,"h":340.19,"l":339.54,"n":366,"o":339.54,"t":"2026-10-21T18:05:00Z","v":11835,"vw":339.975173},{"c":340.285,"h":340.32,"l":339.97,"n":264,"o":340.13,"t":"2026-10-21T18:10:00Z","v":7578,"vw":340.096827},{"c":340.41,"h":340.41,"l":340.0901,"n":327,"o":340.28,"t":"2026-10-21T18:15:00Z","v":6960,"vw":340.264443},{"c":340.2,"h":340.44,"l":340.2,"n":359,"o":340.44,"t":"2026-10-21T18:20:00Z","v":7696,"vw":340.311769},{"c":339.87,"h":340.19,"l":339.83,"n":398,"o":340.19,"t":"2026-10-21T18:25:00Z","v":10146,"vw":340.023923},{"c":339.915,"h":339.96,"l":339.69,"n":313,"o":339.85,"t":"2026-10-21T18:30:00Z","v":7749,"vw":339.826434},{"c":340.15,"h":340.45,"l":339.9,"n":405,"o":339.915,"t":"2026-10-21T18:35:00Z","v":15740,"vw":340.113587},{"c":340.59,"h":340.6,"l":340.11,"n":339,"o":340.18,"t":"2026-10-21T18:40:00Z","v":26226,"vw":340.30108},{"c":340.57,"h":340.76,"l":340.38,"n":406,"o":340.6,"t":"2026-10-21T18:45:00Z","v":8800,"vw":340.572468},{"c":340.5,"h":340.7,"l":340.44,"n":254,"o":340.635,"t":"2026-10-21T18:50:00Z","v":5622,"vw":340.5629},{"c":340.08,"h":340.44,"l":340.08,"n":520,"o":340.44,"t":"2026-10-21T18:55:00Z","v":12999,"vw":340.225637},{"c":339.97,"h":340.21,"l":339.66,"n":451,"o":340.04,"t":"2026-10-21T19:00:00Z","v":10572,"vw":339.988765},{"c":339.95,"h":340.315,"l":339.95,"n":391,"o":339.97,"t":"2026-10-21T19:05:00Z","v":8381,"vw":340.05236},{"c":340.24,"h":340.54,"l":339.92,"n":333,"o":339.985,"t":"2026-10-21T19:10:00Z","v":5861,"vw":340.149164},{"c":340.22,"h":340.47,"l":340.16,"n":538,"o":340.25,"t":"2026-10-21T19:15:00Z","v":9902,"vw":340.287865},{"c":340.375,"h":340.75,"l":340.2,"n":460,"o":340.265,"t":"2026-10-21T19:20:00Z","v":9074,"vw":340.512171},{"c":340.845,"h":340.85,"l":340.41,"n":488,"o":340.592,"t":"2026-10-21T19:25:00Z","v":9283,"vw":340.548444},{"c":340.685,"h":340.9,"l":340.57,"n":664,"o":340.845,"t":"2026-10-21T19:30:00Z","v":13343,"vw":340.74656},{"c":340.985,"h":341.11,"l":340.69,"n":560,"o":340.69,"t":"2026-10-21T19:35:00Z","v":11405,"vw":340.87399},{"c":340.75,"h":341.07,"l":340.46,"n":849,"o":341.05,"t":"2026-10-21T19:40:00Z","v":20783,"vw":340.754728},{"c":340.945,"h":341.075,"l":340.5,"n":1323,"o":340.745,"t":"2026-10-21T19:45:00Z","v":48924,"vw":340.806684},{"c":340.805,"h":341.415,"l":340.66,"n":1400,"o":341.02,"t":"2026-10-21T19:50:00Z","v":40990,"vw":341.02114},{"c":340.45,"h":340.88,"l":340.17,"n":4527,"o":340.82,"t":"2026-10-21T19:55:00Z","v":158434,"vw":340.422892},{"c":340,"h":340.43,"l":340,"n":112,"o":340.43,"t":"2026-10-21T20:00:00Z","v":500433,"vw":340.429953},{"c":340.37,"h":344.43,"l":340.03,"n":109,"o":344.43,"t":"2026-10-22T13:30:00Z","v":11244,"vw":343.883608},{"c":341.12,"h":341.61,"l":339.92,"n":249,"o":340.65,"t":"2026-10-22T13:35:00Z","v":6735,"vw":340.636908},{"c":341.165,"h":341.165,"l":340.49,"n":90,"o":341.125,"t":"2026-10-22T13:40:00Z","v":2045,"vw":340.974637},{"c":341.28,"h":341.28,"l":340.5,"n":212,"o":340.62,"t":"2026-10-22T13:45:00Z","v":4484,"vw":340.881047},{"c":341.56,"h":341.795,"l":340.98,"n":235,"o":341.0609,"t":"2026-10-22T13:50:00Z","v":3649,"vw":341.423029},{"c":341.35,"h":341.89,"l":341.32,"n":240,"o":341.56,"t":"2026-10-22T13:55:00Z","v":2694,"vw":341.540638},{"c":341.185,"h":341.6305,"l":341.06,"n":343,"o":341.6305,"t":"2026-10-22T14:00:00Z","v":4820,"vw":341.371684},{"c":341.53,"h":341.72,"l":340.82,"n":491,"o":341.33,"t":"2026-10-22T14:05:00Z","v":11787,"vw":341.260431},{"c":341.23,"h":341.62,"l":340.93,"n":296,"o":341.52,"t":"2026-10-22T14:10:00Z","v":5768,"vw":341.166246},{"c":341.4,"h":341.51,"l":340.86,"n":442,"o":341.196,"t":"2026-10-22T14:15:00Z","v":9935,"vw":341.082496},{"c":341.075,"h":341.46,"l":340.85,"n":305,"o":341.4,"t":"2026-10-22T14:20:00Z","v":5620,"vw":341.220177},{"c":340.73,"h":341.07,"l":340.345,"n":414,"o":341.07,"t":"2026-10-22T14:25:00Z","v":9541,"vw":340.643707},{"c":340.77,"h":341.125,"l":339.95,"n":443,"o":340.725,"t":"2026-10-22T14:30:00Z","v":8755,"vw":340.691589},{"c":341.19,"h":341.19,"l":340.45,"n":307,"o":340.45,"t":"2026-10-22T14:35:00Z","v":4431,"vw":340.82162},{"c":340.135,"h":340.79,"l":340.03,"n":374,"o":340.79,"t":"2026-10-22T14:40:00Z","v":6029,"vw":340.495084},{"c":341.26,"h":341.39,"l":340.12,"n":503,"o":340.12,"t":"2026-10-22T14:45:00Z","v":8202,"vw":340.898979},{"c":341.5,"h":341.5,"l":341.22,"n":285,"o":341.305,"t":"2026-10-22T14:50:00Z","v":5355,"vw":341.373015},{"c":341.16,"h":341.65,"l":341.04,"n":344,"o":341.405,"t":"2026-10-22T14:55:00Z","v":5430,"vw":341.266763},{"c":341.045,"h":341.29,"l":340.81,"n":345,"o":341.155,"t":"2026-10-22T15:00:00Z","v":6221,"vw":341.100917},{"c":341.56,"h":341.72,"l":341.055,"n":377,"o":341.1,"t":"2026-10-22T15:05:00Z","v":8594,"vw":341.47525},{"c":341.29,"h":341.76,"l":341.29,"n":416,"o":341.76,"t":"2026-10-22T15:10:00Z","v":7388,"vw":341.491345},{"c":340.88,"h":341.385,"l":340.64,"n":434,"o":341.385,"t":"2026-10-22T15:15:00Z","v":6042,"vw":340.915341},{"c":340.94,"h":341.18,"l":340.73,"n":404,"o":340.88,"t":"2026-10-22T15:20:00Z","v":7269,"vw":340.93017},{"c":341.06,"h":341.36,"l":340.7,"n":394,"o":340.94,"t":"2026-10-22T15:25:00Z","v":7062,"vw":341.036901},{"c":340.9,"h":341.1925,"l":340.865,"n":334,"o":341.12,"t":"2026-10-22T15:30:00Z","v":4875,"vw":341.040706},{"c":340.75,"h":340.89,"l":340.56,"n":375,"o":340.89,"t":"2026-10-22T15:35:00Z","v":7185,"vw":340.713718},{"c":340.45,"h":340.77,"l":340.18,"n":414,"o":340.77,"t":"2026-10-22T15:40:00Z","v":7928,"vw":340.46153},{"c":340.425,"h":340.6,"l":340.23,"n":379,"o":340.585,"t":"2026-10-22T15:45:00Z","v":6820,"vw":340.481919},{"c":340.24,"h":340.71,"l":339.98,"n":438,"o":340.43,"t":"2026-10-22T15:50:00Z","v":8136,"vw":340.349051},{"c":340.77,"h":340.88,"l":340.2,"n":313,"o":340.45,"t":"2026-10-22T15:55:00Z","v":4496,"vw":340.657581},{"c":341.035,"h":341.3,"l":340.77,"n":420,"o":340.77,"t":"2026-10-22T16:00:00Z","v":14736,"vw":341.113582},{"c":341.2,"h":341.3,"l":340.84,"n":451,"o":341.005,"t":"2026-10-22T16:05:00Z","v":10736,"vw":341.074152},{"c":340.21,"h":341.2,"l":339.69,"n":431,"o":341.2,"t":"2026-10-22T16:10:00Z","v":7647,"vw":340.342349},{"c":340.09,"h":340.345,"l":340.01,"n":308,"o":340.2336,"t":"2026-10-22T16:15:00Z","v":5301,"vw":340.145375},{"c":340.23,"h":340.275,"l":339.64,"n":426,"o":340.14,"t":"2026-10-22T16:20:00Z","v":7989,"vw":339.997401},{"c":340.135,"h":340.265,"l":339.805,"n":384,"o":340.25,"t":"2026-10-22T16:25:00Z","v":7894,"vw":340.035332},{"c":339.93,"h":340.31,"l":339.84,"n":279,"o":340.17,"t":"2026-10-22T16:30:00Z","v":3994,"vw":340.076866},{"c":339.72,"h":339.95,"l":339.5,"n":537,"o":339.82,"t":"2026-10-22T16:35:00Z","v":11381,"vw":339.820324},{"c":339.97,"h":340.01,"l":339.61,"n":437,"o":339.72,"t":"2026-10-22T16:40:00Z","v":9241,"vw":339.877593},{"c":340.56,"h":340.68,"l":339.85,"n":361,"o":339.955,"t":"2026-10-22T16:45:00Z","v":5601,"vw":340.096121},{"c":340.77,"h":341.02,"l":340.67,"n":436,"o":340.68,"t":"2026-10-22T16:50:00Z","v":9844,"vw":340.872278},{"c":340.21,"h":340.79,"l":340.21,"n":383,"o":340.73,"t":"2026-10-22T16:55:00Z","v":6024,"vw":340.537147},{"c":339.87,"h":340.22,"l":339.74,"n":433,"o":340.21,"t":"2026-10-22T17:00:00Z","v":7301,"vw":339.953562},{"c":339.87,"h":340.225,"l":339.78,"n":363,"o":339.78,"t":"2026-10-22T17:05:00Z","v":5457,"vw":339.996604},{"c":339.835,"h":340.03,"l":339.66,"n":321,"o":339.66,"t":"2026-10-22T17:10:00Z","v":4960,"vw":339.875088},{"c":339.535,"h":339.925,"l":339.35,"n":459,"o":339.835,"t":"2026-10-22T17:15:00Z","v":8535,"vw":339.593162},{"c":339.7,"h":340.05,"l":339.7,"n":394,"o":339.72,"t":"2026-10-22T17:20:00Z","v":7904,"vw":339.876442},{"c":340.24,"h":340.335,"l":339.65,"n":329,"o":339.65,"t":"2026-10-22T17:25:00Z","v":5402,"vw":340.050554},{"c":340.485,"h":340.525,"l":340.19,"n":253,"o":340.335,"t":"2026-10-22T17:30:00Z","v":4088,"vw":340.43545},{"c":340.04,"h":340.56,"l":339.81,"n":632,"o":340.485,"t":"2026-10-22T17:35:00Z","v":12103,"vw":340.125861},{"c":339.895,"h":340.05,"l":339.81,"n":331,"o":340.05,"t":"2026-10-22T17:40:00Z","v":6289,"vw":339.917934},{"c":339.985,"h":339.99,"l":339.87,"n":331,"o":339.87,"t":"2026-10-22T17:45:00Z","v":4775,"vw":339.931829},{"c":339.71,"h":340.09,"l":339.63,"n":472,"o":339.98,"t":"2026-10-22T17:50:00Z","v":8640,"vw":339.885496},{"c":339.78,"h":339.98,"l":339.72,"n":274,"o":339.83,"t":"2026-10-22T17:55:00Z","v":3475,"vw":339.860992},{"c":339.22,"h":340.11,"l":339.0242,"n":569,"o":339.86,"t":"2026-10-22T18:00:00Z","v":10300,"vw":339.700119},{"c":339.42,"h":339.555,"l":339.23,"n":323,"o":339.23,"t":"2026-10-22T18:05:00Z","v":5274,"vw":339.378155},{"c":339.035,"h":339.51,"l":338.95,"n":530,"o":339.375,"t":"2026-10-22T18:10:00Z","v":10667,"vw":339.305567},{"c":339.025,"h":339.325,"l":338.77,"n":539,"o":339.05,"t":"2026-10-22T18:15:00Z","v":11896,"vw":339.076412},{"c":339.27,"h":339.395,"l":339.07,"n":414,"o":339.16,"t":"2026-10-22T18:20:00Z","v":7408,"vw":339.19689},{"c":339.375,"h":339.46,"l":339.24,"n":326,"o":339.245,"t":"2026-10-22T18:25:00Z","v":5872,"vw":339.349411},{"c":339.435,"h":339.6,"l":339.11,"n":516,"o":339.4,"t":"2026-10-22T18:30:00Z","v":9710,"vw":339.362677},{"c":339.24,"h":339.43,"l":338.9,"n":535,"o":339.43,"t":"2026-10-22T18:35:00Z","v":9343,"vw":339.154601},{"c":339.265,"h":339.36,"l":339.19,"n":321,"o":339.36,"t":"2026-10-22T18:40:00Z","v":7059,"vw":339.240064},{"c":338.696,"h":339.31,"l":338.696,"n":690,"o":339.21,"t":"2026-10-22T18:45:00Z","v":14323,"vw":339.089826},{"c":339.1325,"h":339.15,"l":338.42,"n":567,"o":338.745,"t":"2026-10-22T18:50:00Z","v":14532,"vw":338.723205},{"c":339.19,"h":339.44,"l":338.98,"n":535,"o":339.125,"t":"2026-10-22T18:55:00Z","v":10656,"vw":339.211266},{"c":338.555,"h":339.14,"l":338.48,"n":646,"o":339.12,"t":"2026-10-22T19:00:00Z","v":13531,"vw":338.88927},{"c":338.81,"h":339.05,"l":338.4401,"n":667,"o":338.48,"t":"2026-10-22T19:05:00Z","v":16519,"vw":338.683059},{"c":338.385,"h":338.82,"l":338.29,"n":617,"o":338.815,"t":"2026-10-22T19:10:00Z","v":13371,"vw":338.54617},{"c":338.08,"h":338.3625,"l":337.88,"n":646,"o":338.3625,"t":"2026-10-22T19:15:00Z","v":14330,"vw":338.168131},{"c":337.36,"h":338.13,"l":337.18,"n":876,"o":338.13,"t":"2026-10-22T19:20:00Z","v":20462,"vw":337.597354}],"history":[{"c":236.54,"h":239.11,"l":236.01,"n":19317,"o":238,"t":"2024-10-21T04:00:00Z","v":848258,"vw":236.997358},{"c":234.17,"h":235.8,"l":233.68,"n":20663,"o":235.8,"t":"2024-10-22T04:00:00Z","v":1020752,"vw":234.396388},{"c":234.52,"h":234.99,"l":233.06,"n":19565,"o":233.73,"t":"2024-10-23T04:00:00Z","v":755044,"vw":234.321228},{"c":235.16,"h":236.95,"l":233.64,"n":17135,"o":234.24,"t":"2024-10-24T04:00:00Z","v":866868,"vw":235.345689},{"c":234.47,"h":235.14,"l":233.34,"n":22221,"o":234.47,"t":"2024-10-25T04:00:00Z","v":1009552,"vw":234.309819},{"c":233.57,"h":235.5,"l":233.41,"n":18554,"o":235.01,"t":"2024-10-28T04:00:00Z","v":835520,"vw":234.035143},{"c":231.77,"h":234.73,"l":231.65,"n":19948,"o":233.02,"t":"2024-10-29T04:00:00Z","v":966435,"vw":232.43842},{"c":229.48,"h":231.7,"l":228.565,"n":23513,"o":231.28,"t":"2024-10-30T04:00:00Z","v":1205471,"vw":229.503423},{"c":228.08,"h":231.6,"l":227.95,"n":25051,"o":228.85,"t":"2024-10-31T04:00:00Z","v":1263969,"vw":229.004523},{"c":234.27,"h":237.865,"l":230.35,"n":31785,"o":230.67,"t":"2024-11-01T04:00:00Z","v":1619694,"vw":234.943667},{"c":233.89,"h":236.43,"l":233.24,"n":21336,"o":235.21,"t":"2024-11-04T05:00:00Z","v":1036939,"vw":233.978413},{"c":233.99,"h":236.73,"l":231.92,"n":30576,"o":234.81,"t":"2024-11-05T05:00:00Z","v":1721441,"vw":234.700077},{"c":245.38,"h":247.39,"l":236.8,"n":45130,"o":236.8,"t":"2024-11-06T05:00:00Z","v":2215425,"vw":244.660072},{"c":247.76,"h":250.8,"l":246.32,"n":31980,"o":249.04,"t":"2024-11-07T05:00:00Z","v":1600347,"vw":248.456906},{"c":248.41,"h":251,"l":246.25,"n":28912,"o":249.19,"t":"2024-11-08T05:00:00Z","v":1376073,"vw":248.937502},{"c":249.09,"h":251.52,"l":248.41,"n":24791,"o":249,"t":"2024-11-11T05:00:00Z","v":1246231,"vw":249.860873},{"c":248.79,"h":251.56,"l":248.05,"n":26848,"o":248.5,"t":"2024-11-12T05:00:00Z","v":1279280,"vw":249.24892},{"c":249.97,"h":251.1,"l":247.96,"n":24925,"o":248.99,"t":"2024-11-13T05:00:00Z","v":1255501,"vw":250.174827},{"c":243.41,"h":249.1,"l":243.15,"n":29479,"o":248.4,"t":"2024-11-14T05:00:00Z","v":1463892,"vw":244.951067},{"c":240.24,"h":243.935,"l":237.475,"n":38949,"o":242.45,"t":"2024-11-15T05:00:00Z","v":1844676,"vw":239.638527},{"c":242.87,"h":244.29,"l":239.245,"n":25532,"o":239.63,"t":"2024-11-18T05:00:00Z","v":1246907,"vw":242.750616},{"c":240.98,"h":243.93,"l":240.5,"n":16403,"o":242.16,"t":"2024-11-19T05:00:00Z","v":820250,"vw":241.641985},{"c":243.2,"h":243.64,"l":240.53,"n":20005,"o":240.95,"t":"2024-11-20T05:00:00Z","v":784547,"vw":242.725755},{"c":245.69,"h":245.83,"l":241.435,"n":19587,"o":242.97,"t":"2024-11-21T05:00:00Z","v":1000921,"vw":244.886657},{"c":245.02,"h":247.55,"l":244.65,"n":22505,"o":246.12,"t":"2024-11-22T05:00:00Z","v":952391,"vw":245.480505},{"c":244.23,"h":246.33,"l":243.77,"n":24573,"o":244.37,"t":"2024-11-25T05:00:00Z","v":1484653,"vw":244.460385},{"c":248.45,"h":248.51,"l":243.23,"n":22559,"o":246.05,"t":"2024-11-26T05:00:00Z","v":977982,"vw":247.406058},{"c":249.69,"h":251.49,"l":246.54,"n":21876,"o":246.54,"t":"2024-11-27T05:00:00Z","v":906615,"vw":250.100432},{"c":251.55,"h":253.27,"l":249.72,"n":14492,"o":250.08,"t":"2024-11-29T05:00:00Z","v":1103278,"vw":251.805798},{"c":249.87,"h":251.02,"l":248.555,"n":20719,"o":251.02,"t":"2024-12-02T05:00:00Z","v":950713,"vw":249.756384},{"c":250.05,"h":252.4,"l":249.83,"n":20788,"o":251.74,"t":"2024-12-03T05:00:00Z","v":1233656,"vw":250.299082},{"c":248.34,"h":252.94,"l":247.94,"n":21585,"o":251.59,"t":"2024-12-04T05:00:00Z","v":1002373,"vw":248.954931},{"c":244.31,"h":249.085,"l":243.9,"n":23106,"o":247,"t":"2024-12-05T05:00:00Z","v":1337066,"vw":244.952752},{"c":243.41,"h":245.15,"l":242.0732,"n":21373,"o":244.14,"t":"2024-12-06T05:00:00Z","v":1199812,"vw":243.450884},{"c":240.51,"h":243.46,"l":238.31,"n":23126,"o":243.29,"t":"2024-12-09T05:00:00Z","v":1203097,"vw":240.834863},{"c":237.01,"h":240.79,"l":235.85,"n":25945,"o":240.79,"t":"2024-12-10T05:00:00Z","v":1542964,"vw":237.239231},{"c":231.89,"h":237,"l":229.27,"n":31118,"o":236.81,"t":"2024-12-11T05:00:00Z","v":1714976,"vw":231.439394},{"c":232.12,"h":234.6324,"l":231.04,"n":20570,"o":232.67,"t":"2024-12-12T05:00:00Z","v":973086,"vw":232.042993},{"c":232.24,"h":233.51,"l":229.71,"n":18109,"o":232.48,"t":"2024-12-13T05:00:00Z","v":780788,"vw":232.057387},{"c":229.82,"h":234.88,"l":228.1914,"n":30053,"o":232.91,"t":"2024-12-16T05:00:00Z","v":1630531,"vw":230.811194},{"c":227.64,"h":229.44,"l":225.7803,"n":25906,"o":228.47,"t":"2024-12-17T05:00:00Z","v":1172362,"vw":227.360837},{"c":226.99,"h":229.23,"l":226.43,"n":22745,"o":227.89,"t":"2024-12-18T05:00:00Z","v":1008692,"vw":227.483918},{"c":226.27,"h":227.01,"l":224.39,"n":28230,"o":225.34,"t":"2024-12-19T05:00:00Z","v":1729849,"vw":225.935222},{"c":227.69,"h":229.42,"l":225.53,"n":24138,"o":227.72,"t":"2024-12-20T05:00:00Z","v":1953582,"vw":227.791997},{"c":227.64,"h":227.99,"l":224.745,"n":22664,"o":227.28,"t":"2024-12-23T05:00:00Z","v":940776,"vw":226.849177},{"c":227.54,"h":228.715,"l":226.515,"n":9740,"o":226.97,"t":"2024-12-24T05:00:00Z","v":394749,"vw":227.757928},{"c":226.59,"h":228.41,"l":226.405,"n":16359,"o":226.73,"t":"2024-12-26T05:00:00Z","v":705373,"vw":226.917644},{"c":226.93,"h":227.915,"l":225.51,"n":15989,"o":225.51,"t":"2024-12-27T05:00:00Z","v":909215,"vw":226.733922},{"c":224.71,"h":226.03,"l":224.115,"n":18118,"o":225.2,"t":"2024-12-30T05:00:00Z","v":880542,"vw":224.968079},{"c":224.68,"h":227.24,"l":223.92,"n":15604,"o":224.96,"t":"2024-12-31T05:00:00Z","v":821909,"vw":224.952485},{"c":224.74,"h":226.77,"l":223.92,"n":18712,"o":225.88,"t":"2025-01-02T05:00:00Z","v":736828,"vw":224.784781},{"c":229.2,"h":232.25,"l":225.75,"n":33238,"o":225.88,"t":"2025-01-03T05:00:00Z","v":1718614,"vw":229.97245},{"c":228.88,"h":231.36,"l":227.95,"n":20180,"o":229.26,"t":"2025-01-06T05:00:00Z","v":1005832,"vw":229.063222},{"c":234.24,"h":235.11,"l":229.36,"n":28111,"o":229.36,"t":"2025-01-07T05:00:00Z","v":1734845,"vw":233.674181},{"c":237.83,"h":238.37,"l":234.335,"n":30959,"o":234.99,"t":"2025-01-08T05:00:00Z","v":1735759,"vw":237.347423},{"c":236.19,"h":239.29,"l":235.755,"n":25083,"o":237.07,"t":"2025-01-10T05:00:00Z","v":1359752,"vw":237.10577},{"c":236.09,"h":236.78,"l":233.61,"n":20717,"o":236.41,"t":"2025-01-13T05:00:00Z","v":873077,"vw":235.948089},{"c":240.05,"h":240.65,"l":235.77,"n":21627,"o":237.69,"t":"2025-01-14T05:00:00Z","v":1377008,"vw":239.437166},{"c":237.67,"h":241.14,"l":236.37,"n":21131,"o":241,"t":"2025-01-15T05:00:00Z","v":1186513,"vw":237.897825},{"c":240.89,"h":240.92,"l":236.68,"n":18668,"o":237.65,"t":"2025-01-16T05:00:00Z","v":862781,"vw":240.059225},{"c":242.05,"h":243.83,"l":239.23,"n":24309,"o":240.9,"t":"2025-01-17T05:00:00Z","v":1493001,"vw":242.284294},{"c":245.07,"h":245.36,"l":242.48,"n":23372,"o":243.58,"t":"2025-01-21T05:00:00Z","v":1207423,"vw":244.540952},{"c":246.96,"h":248.04,"l":243.15,"n":29345,"o":244.51,"t":"2025-01-22T05:00:00Z","v":1800585,"vw":246.790728},{"c":247.94,"h":249.09,"l":246.02,"n":19437,"o":248.5,"t":"2025-01-23T05:00:00Z","v":1171914,"vw":248.00374},{"c":248.48,"h":249.19,"l":247.1837,"n":16640,"o":248.71,"t":"2025-01-24T05:00:00Z","v":672337,"vw":248.384728},{"c":254.89,"h":256.81,"l":249.82,"n":37161,"o":250.36,"t":"2025-01-27T05:00:00Z","v":1507115,"vw":254.084477},{"c":255.1,"h":256.63,"l":254.5,"n":24995,"o":254.8,"t":"2025-01-28T05:00:00Z","v":1150567,"vw":255.273794},{"c":255.94,"h":257.79,"l":255.675,"n":21275,"o":257.05,"t":"2025-01-29T05:00:00Z","v":1147376,"vw":256.575552},{"c":258.46,"h":261.25,"l":256.41,"n":26059,"o":256.41,"t":"2025-01-30T05:00:00Z","v":1229938,"vw":258.942146},{"c":254.21,"h":258.46,"l":253.38,"n":32120,"o":257.89,"t":"2025-01-31T05:00:00Z","v":1917010,"vw":254.350671},{"c":254.43,"h":255.94,"l":252.92,"n":23077,"o":253.68,"t":"2025-02-03T05:00:00Z","v":1213250,"vw":254.668103},{"c":251.57,"h":254.75,"l":251.23,"n":34553,"o":251.72,"t":"2025-02-04T05:00:00Z","v":1855026,"vw":252.625766},{"c":253.28,"h":262.255,"l":248.655,"n":46029,"o":254.33,"t":"2025-02-05T05:00:00Z","v":2786853,"vw":253.112766},{"c":246.13,"h":251.33,"l":245.98,"n":32578,"o":250.39,"t":"2025-02-06T05:00:00Z","v":1726003,"vw":247.417243},{"c":247.88,"h":249.47,"l":244.75,"n":31237,"o":245.58,"t":"2025-02-07T05:00:00Z","v":3812987,"vw":247.673845},{"c":246.38,"h":248.71,"l":245.88,"n":33616,"o":248.11,"t":"2025-02-10T05:00:00Z","v":1503882,"vw":246.840256},{"c":246.75,"h":247.54,"l":243.52,"n":24244,"o":246.35,"t":"2025-02-11T05:00:00Z","v":1076644,"vw":246.223861},{"c":243.59,"h":247.69,"l":243.02,"n":30234,"o":246.75,"t":"2025-02-12T05:00:00Z","v":2548540,"vw":244.160508},{"c":244.53,"h":244.81,"l":240.97,"n":27669,"o":244.17,"t":"2025-02-13T05:00:00Z","v":1819104,"vw":244.015768},{"c":242.63,"h":246.32,"l":242.59,"n":24987,"o":244,"t":"2025-02-14T05:00:00Z","v":1277897,"vw":243.821667},{"c":241.44,"h":243.3299,"l":237.71,"n":27964,"o":240.86,"t":"2025-02-18T05:00:00Z","v":1285166,"vw":240.913061},{"c":245.42,"h":246.49,"l":240.095,"n":31756,"o":241.56,"t":"2025-02-19T05:00:00Z","v":1551637,"vw":244.698331},{"c":243.46,"h":245.24,"l":242.15,"n":25380,"o":245,"t":"2025-02-20T05:00:00Z","v":1188505,"vw":243.516962},{"c":241.43,"h":243.49,"l":240.72,"n":23506,"o":241.45,"t":"2025-02-21T05:00:00Z","v":1060827,"vw":241.587537},{"c":244.24,"h":246.11,"l":241.48,"n":24796,"o":242.17,"t":"2025-02-24T05:00:00Z","v":1068428,"vw":244.503675},{"c":250.53,"h":250.75,"l":244.97,"n":30997,"o":245.01,"t":"2025-02-25T05:00:00Z","v":1737363,"vw":249.404683},{"c":250.65,"h":253.4666,"l":248.85,"n":29659,"o":249.34,"t":"2025-02-26T05:00:00Z","v":1406633,"vw":251.429847},{"c":249.01,"h":252.1995,"l":248.11,"n":33174,"o":251.08,"t":"2025-02-27T05:00:00Z","v":1655020,"vw":249.281462},{"c":253.54,"h":253.57,"l":248.63,"n":29777,"o":250.65,"t":"2025-02-28T05:00:00Z","v":2163961,"vw":251.97402},{"c":255.38,"h":258.07,"l":252.955,"n":31418,"o":253.54,"t":"2025-03-03T05:00:00Z","v":1368096,"vw":255.692832},{"c":253.28,"h":257.93,"l":252.55,"n":31288,"o":255.8,"t":"2025-03-04T05:00:00Z","v":1707668,"vw":254.538519},{"c":251.53,"h":255.155,"l":250.58,"n":24995,"o":252.02,"t":"2025-03-05T05:00:00Z","v":1520586,"vw":251.776331},{"c":253.77,"h":253.95,"l":248.59,"n":28688,"o":249.41,"t":"2025-03-06T05:00:00Z","v":1477075,"vw":252.610947},{"c":254.58,"h":257.99,"l":252.11,"n":30227,"o":253.31,"t":"2025-03-07T05:00:00Z","v":2250571,"vw":255.100508},{"c":261.56,"h":262.56,"l":254.18,"n":38776,"o":254.27,"t":"2025-03-10T04:00:00Z","v":2307563,"vw":260.670195},{"c":260.67,"h":263.7,"l":256.545,"n":41830,"o":262.92,"t":"2025-03-11T04:00:00Z","v":2532683,"vw":260.663489},{"c":254,"h":259.975,"l":251.94,"n":38250,"o":259.45,"t":"2025-03-12T04:00:00Z","v":1833855,"vw":254.017422},{"c":256.01,"h":256.37,"l":253.275,"n":23788,"o":254.78,"t":"2025-03-13T04:00:00Z","v":1038565,"vw":255.565336},{"c":258.07,"h":258.46,"l":252.49,"n":24650,"o":255.59,"t":"2025-03-14T04:00:00Z","v":925116,"vw":257.438929},{"c":260.96,"h":261.84,"l":255.76,"n":25739,"o":257.27,"t":"2025-03-17T04:00:00Z","v":1240271,"vw":260.496149},{"c":264.14,"h":265.44,"l":260.23,"n":32083,"o":260.93,"t":"2025-03-18T04:00:00Z","v":1745611,"vw":263.514524},{"c":265.81,"h":267.49,"l":262.73,"n":43209,"o":264.05,"t":"2025-03-19T04:00:00Z","v":1479235,"vw":265.542604},{"c":267.84,"h":267.92,"l":264.33,"n":28672,"o":266.31,"t":"2025-03-20T04:00:00Z","v":1496787,"vw":266.749008},{"c":267.43,"h":271.075,"l":266.38,"n":43565,"o":268.1,"t":"2025-03-21T04:00:00Z","v":6526605,"vw":267.726212},{"c":267.5,"h":269.85,"l":266.7,"n":23218,"o":268.28,"t":"2025-03-24T04:00:00Z","v":1056808,"vw":267.826024},{"c":268.48,"h":270.78,"l":265.59,"n":28816,"o":269.51,"t":"2025-03-25T04:00:00Z","v":1448889,"vw":268.486589},{"c":271.39,"h":271.86,"l":267.9,"n":25232,"o":269.21,"t":"2025-03-26T04:00:00Z","v":1036197,"vw":270.81963},{"c":273.97,"h":274.925,"l":271.17,"n":20644,"o":273.07,"t":"2025-03-27T04:00:00Z","v":1015611,"vw":273.555723},{"c":275.21,"h":275.57,"l":273.4,"n":22465,"o":274.8,"t":"2025-03-28T04:00:00Z","v":1153866,"vw":274.846994},{"c":278.09,"h":280.695,"l":275.595,"n":31384,"o":276,"t":"2025-03-31T04:00:00Z","v":1916694,"vw":278.247255},{"c":277.41,"h":280,"l":275.75,"n":26465,"o":279.02,"t":"2025-04-01T04:00:00Z","v":1322308,"vw":277.594688},{"c":279.51,"h":279.8,"l":276.44,"n":28125,"o":277.09,"t":"2025-04-02T04:00:00Z","v":1406643,"vw":278.973814},{"c":289.36,"h":291.83,"l":280.03,"n":52797,"o":281.7,"t":"2025-04-03T04:00:00Z","v":3339432,"vw":288.652774},{"c":278.39,"h":296.65,"l":276.01,"n":78423,"o":291.3,"t":"2025-04-04T04:00:00Z","v":4404589,"vw":282.974086},{"c":274.56,"h":280.35,"l":267.3989,"n":52153,"o":272.43,"t":"2025-04-07T04:00:00Z","v":2766382,"vw":274.715546},{"c":274.73,"h":281.27,"l":272.22,"n":50084,"o":280.53,"t":"2025-04-08T04:00:00Z","v":2426269,"vw":276.445522},{"c":273.89,"h":282.63,"l":269.37,"n":65436,"o":271.7,"t":"2025-04-09T04:00:00Z","v":4241275,"vw":273.556264},{"c":279.15,"h":282.28,"l":272.7,"n":40626,"o":274.54,"t":"2025-04-10T04:00:00Z","v":2280534,"vw":278.367504},{"c":284.33,"h":286.51,"l":277.51,"n":33249,"o":277.84,"t":"2025-04-11T04:00:00Z","v":1509324,"vw":283.217379},{"c":284.29,"h":285.5,"l":280,"n":25164,"o":283.17,"t":"2025-04-14T04:00:00Z","v":1215257,"vw":283.836258},{"c":284.54,"h":286.34,"l":282.21,"n":22972,"o":286.34,"t":"2025-04-15T04:00:00Z","v":1124582,"vw":284.275267},{"c":284.44,"h":287.19,"l":283,"n":30575,"o":286.53,"t":"2025-04-16T04:00:00Z","v":1398375,"vw":284.772906},{"c":286.74,"h":287.84,"l":281.65,"n":27343,"o":283.01,"t":"2025-04-17T04:00:00Z","v":1618802,"vw":286.257147},{"c":281.16,"h":289.33,"l":277.9402,"n":31360,"o":289.33,"t":"2025-04-21T04:00:00Z","v":1895437,"vw":281.258747},{"c":286.27,"h":286.35,"l":280.15,"n":28928,"o":281.81,"t":"2025-04-22T04:00:00Z","v":2165777,"vw":284.567025},{"c":284.71,"h":284.99,"l":275.16,"n":38840,"o":284.79,"t":"2025-04-23T04:00:00Z","v":1992264,"vw":282.425753},{"c":282.39,"h":284.65,"l":280.495,"n":36207,"o":283.81,"t":"2025-04-24T04:00:00Z","v":1928185,"vw":282.276189},{"c":285.9,"h":286.15,"l":279.87,"n":36933,"o":283.01,"t":"2025-04-25T04:00:00Z","v":1815809,"vw":283.518887},{"c":287.75,"h":288.19,"l":285.11,"n":28814,"o":287,"t":"2025-04-28T04:00:00Z","v":1334132,"vw":286.97727},{"c":290.17,"h":290.67,"l":285.42,"n":28667,"o":288.43,"t":"2025-04-29T04:00:00Z","v":1250232,"vw":289.252561},{"c":292.67,"h":293.28,"l":288.865,"n":27109,"o":291.78,"t":"2025-04-30T04:00:00Z","v":1620335,"vw":292.127541},{"c":290.43,"h":292.45,"l":286.76,"n":27858,"o":289.72,"t":"2025-05-01T04:00:00Z","v":1259301,"vw":290.643297},{"c":292.12,"h":293.9,"l":290.2,"n":25943,"o":292.63,"t":"2025-05-02T04:00:00Z","v":1046830,"vw":291.895572},{"c":291.97,"h":294.2,"l":291.08,"n":29498,"o":293.63,"t":"2025-05-05T04:00:00Z","v":1385583,"vw":292.12638},{"c":290.81,"h":293.8,"l":290.05,"n":31264,"o":292.29,"t":"2025-05-06T04:00:00Z","v":1364117,"vw":291.568724},{"c":304.58,"h":309.35,"l":293.42,"n":51788,"o":295.56,"t":"2025-05-07T04:00:00Z","v":2515283,"vw":303.964583},{"c":283.77,"h":303.13,"l":282.98,"n":70299,"o":301,"t":"2025-05-08T04:00:00Z","v":4123837,"vw":289.018239},{"c":283,"h":289.235,"l":282.81,"n":44818,"o":285.92,"t":"2025-05-09T04:00:00Z","v":2786140,"vw":284.512559},{"c":278.38,"h":278.69,"l":271,"n":55883,"o":275.97,"t":"2025-05-12T04:00:00Z","v":3769335,"vw":275.99986},{"c":279,"h":280.19,"l":276.175,"n":37439,"o":278.5,"t":"2025-05-13T04:00:00Z","v":1980093,"vw":278.871468},{"c":279.15,"h":283.09,"l":278.33,"n":31715,"o":280.29,"t":"2025-05-14T04:00:00Z","v":1494151,"vw":279.468811},{"c":285.97,"h":286.345,"l":278.87,"n":31903,"o":280,"t":"2025-05-15T04:00:00Z","v":1507747,"vw":284.20946},{"c":290.22,"h":290.54,"l":285.48,"n":29338,"o":285.76,"t":"2025-05-16T04:00:00Z","v":1355712,"vw":289.203232},{"c":292.63,"h":294.05,"l":290.74,"n":30457,"o":291.43,"t":"2025-05-19T04:00:00Z","v":1553518,"vw":292.641843},{"c":292.93,"h":296.95,"l":291.335,"n":31814,"o":293.58,"t":"2025-05-20T04:00:00Z","v":1540157,"vw":293.443603},{"c":291.36,"h":293.61,"l":291.1309,"n":26087,"o":291.33,"t":"2025-05-21T04:00:00Z","v":947248,"vw":291.826985},{"c":290.11,"h":292.87,"l":288.55,"n":24272,"o":290.94,"t":"2025-05-22T04:00:00Z","v":1057858,"vw":290.464127},{"c":292.35,"h":293.42,"l":289.23,"n":27217,"o":292.32,"t":"2025-05-23T04:00:00Z","v":1356523,"vw":292.300589},{"c":293.39,"h":294.18,"l":292.25,"n":31844,"o":293,"t":"2025-05-27T04:00:00Z","v":1241491,"vw":293.236517},{"c":289.19,"h":293.755,"l":288.89,"n":27273,"o":291.61,"t":"2025-05-28T04:00:00Z","v":983396,"vw":290.328623},{"c":290.69,"h":291.08,"l":285.9801,"n":27134,"o":288,"t":"2025-05-29T04:00:00Z","v":919384,"vw":289.823116},{"c":291.24,"h":295.25,"l":290.03,"n":36528,"o":290.87,"t":"2025-05-30T04:00:00Z","v":3890003,"vw":291.566052},{"c":292.07,"h":292.2,"l":288.51,"n":27976,"o":290.29,"t":"2025-06-02T04:00:00Z","v":1150667,"vw":290.868822},{"c":291.55,"h":296.7,"l":288.2,"n":30967,"o":295.52,"t":"2025-06-03T04:00:00Z","v":1368119,"vw":291.883065},{"c":289.02,"h":292.35,"l":288.735,"n":24273,"o":291.31,"t":"2025-06-04T04:00:00Z","v":811437,"vw":289.958985},{"c":288.41,"h":289.6766,"l":286.58,"n":25040,"o":289.22,"t":"2025-06-05T04:00:00Z","v":1190062,"vw":288.227934},{"c":288.94,"h":289.75,"l":285.24,"n":30224,"o":285.89,"t":"2025-06-06T04:00:00Z","v":1302621,"vw":287.587403},{"c":283.95,"h":287.61,"l":282.16,"n":26635,"o":286.68,"t":"2025-06-09T04:00:00Z","v":1120523,"vw":284.034389},{"c":284.24,"h":285.57,"l":281.57,"n":30790,"o":283.34,"t":"2025-06-10T04:00:00Z","v":1239439,"vw":284.17215},{"c":286.64,"h":288.075,"l":284.07,"n":29005,"o":284.07,"t":"2025-06-11T04:00:00Z","v":1171337,"vw":286.505638},{"c":295.04,"h":295.19,"l":287.4,"n":30989,"o":288.44,"t":"2025-06-12T04:00:00Z","v":1418258,"vw":293.166891},{"c":295.54,"h":296.94,"l":293.21,"n":26213,"o":295.09,"t":"2025-06-13T04:00:00Z","v":967012,"vw":295.396156},{"c":292.5,"h":296.08,"l":290.38,"n":28506,"o":294.55,"t":"2025-06-16T04:00:00Z","v":1064326,"vw":292.978382},{"c":293.2,"h":295.32,"l":292.25,"n":23923,"o":292.25,"t":"2025-06-17T04:00:00Z","v":971574,"vw":293.443863},{"c":296.75,"h":298.14,"l":292.69,"n":26189,"o":292.69,"t":"2025-06-18T04:00:00Z","v":1167468,"vw":296.789924},{"c":293.66,"h":297.5,"l":292.925,"n":29957,"o":296.57,"t":"2025-06-20T04:00:00Z","v":3544178,"vw":294.056635},{"c":293.13,"h":297.29,"l":290.87,"n":32397,"o":295.79,"t":"2025-06-23T04:00:00Z","v":1516711,"vw":293.810885},{"c":294.12,"h":294.43,"l":287.43,"n":25805,"o":292.62,"t":"2025-06-24T04:00:00Z","v":1190418,"vw":293.346921},{"c":292.32,"h":294.94,"l":291.49,"n":22390,"o":294.5,"t":"2025-06-25T04:00:00Z","v":885012,"vw":292.827664},{"c":296.58,"h":299.66,"l":293.47,"n":42628,"o":294.435,"t":"2025-06-26T04:00:00Z","v":1661304,"vw":297.245995},{"c":299.42,"h":300.28,"l":295.64,"n":28272,"o":296.01,"t":"2025-06-27T04:00:00Z","v":2171838,"vw":299.253911},{"c":299.85,"h":301.87,"l":297.71,"n":26383,"o":300.45,"t":"2025-06-30T04:00:00Z","v":1299047,"vw":299.628292},{"c":295.33,"h":302.53,"l":292.18,"n":37680,"o":300.42,"t":"2025-07-01T04:00:00Z","v":2064543,"vw":295.606032},{"c":291.17,"h":297.63,"l":289.03,"n":28221,"o":293.75,"t":"2025-07-02T04:00:00Z","v":1220222,"vw":291.367123},{"c":296.23,"h":296.23,"l":290.8793,"n":17029,"o":292.52,"t":"2025-07-03T04:00:00Z","v":614990,"vw":294.798156},{"c":302.5,"h":302.71,"l":295.71,"n":34165,"o":296.84,"t":"2025-07-07T04:00:00Z","v":1597819,"vw":300.853},{"c":298.03,"h":303.18,"l":297.88,"n":32553,"o":300.61,"t":"2025-07-08T04:00:00Z","v":1168877,"vw":299.392625},{"c":300.16,"h":300.37,"l":295.01,"n":21257,"o":299.09,"t":"2025-07-09T04:00:00Z","v":762293,"vw":299.057258},{"c":297.32,"h":301.22,"l":295,"n":22766,"o":299.95,"t":"2025-07-10T04:00:00Z","v":1073437,"vw":297.426529},{"c":295.21,"h":296.815,"l":293.55,"n":24784,"o":295.51,"t":"2025-07-11T04:00:00Z","v":970825,"vw":295.114399},{"c":297.06,"h":298.41,"l":294.61,"n":21682,"o":294.61,"t":"2025-07-14T04:00:00Z","v":918686,"vw":296.895622},{"c":294.65,"h":298.44,"l":293.94,"n":25247,"o":296.26,"t":"2025-07-15T04:00:00Z","v":916423,"vw":294.923512},{"c":297.83,"h":298.21,"l":293.805,"n":24848,"o":297.19,"t":"2025-07-16T04:00:00Z","v":1323717,"vw":297.374704},{"c":294.38,"h":297.075,"l":291.19,"n":23319,"o":295.81,"t":"2025-07-17T04:00:00Z","v":803588,"vw":294.680977},{"c":292.87,"h":295.475,"l":291.9,"n":22101,"o":294.11,"t":"2025-07-18T04:00:00Z","v":1049489,"vw":293.265837},{"c":292.67,"h":294.6299,"l":289.4744,"n":21006,"o":291.66,"t":"2025-07-21T04:00:00Z","v":789432,"vw":292.780623},{"c":292.97,"h":296.49,"l":290.9637,"n":22069,"o":292.67,"t":"2025-07-22T04:00:00Z","v":868272,"vw":293.087995},{"c":293.44,"h":293.99,"l":290.8442,"n":20987,"o":293.31,"t":"2025-07-23T04:00:00Z","v":936261,"vw":293.034254},{"c":290.45,"h":294.45,"l":289.49,"n":23884,"o":292.3,"t":"2025-07-24T04:00:00Z","v":902930,"vw":290.881892},{"c":290.36,"h":293.145,"l":289.4,"n":22011,"o":290.89,"t":"2025-07-25T04:00:00Z","v":785268,"vw":290.648078},{"c":286.2,"h":290.94,"l":284.1,"n":24772,"o":290.94,"t":"2025-07-28T04:00:00Z","v":997900,"vw":286.222776},{"c":289.77,"h":290.88,"l":285.07,"n":23949,"o":285.49,"t":"2025-07-29T04:00:00Z","v":1092554,"vw":289.499176},{"c":291.8,"h":292.265,"l":288.54,"n":19771,"o":288.54,"t":"2025-07-30T04:00:00Z","v":649686,"vw":291.374816},{"c":286.08,"h":292,"l":281.84,"n":31228,"o":290.87,"t":"2025-07-31T04:00:00Z","v":1226598,"vw":287.507494},{"c":288.35,"h":290.08,"l":285.02,"n":29462,"o":288.49,"t":"2025-08-01T04:00:00Z","v":1140212,"vw":288.157115},{"c":293.64,"h":293.64,"l":287.75,"n":23766,"o":287.79,"t":"2025-08-04T04:00:00Z","v":1000330,"vw":292.665455},{"c":292.35,"h":294.88,"l":290.99,"n":36774,"o":291.32,"t":"2025-08-05T04:00:00Z","v":1498487,"vw":292.642658},{"c":283.78,"h":287.265,"l":273.4325,"n":51227,"o":282.11,"t":"2025-08-06T04:00:00Z","v":2379374,"vw":282.285112},{"c":278.4,"h":283.9665,"l":275.14,"n":40721,"o":281.19,"t":"2025-08-07T04:00:00Z","v":1732273,"vw":277.862509},{"c":285.13,"h":285.99,"l":279.03,"n":29528,"o":279.03,"t":"2025-08-08T04:00:00Z","v":1106201,"vw":284.285892},{"c":290.7,"h":292.76,"l":285.06,"n":31556,"o":286.25,"t":"2025-08-11T04:00:00Z","v":1839166,"vw":290.845913},{"c":289.15,"h":290.26,"l":278.2,"n":43262,"o":286.56,"t":"2025-08-12T04:00:00Z","v":2022112,"vw":287.607226},{"c":291.04,"h":293.565,"l":289.09,"n":25780,"o":291.29,"t":"2025-08-13T04:00:00Z","v":1353599,"vw":290.96287},{"c":294.87,"h":297.43,"l":288.69,"n":29653,"o":288.69,"t":"2025-08-14T04:00:00Z","v":1248029,"vw":293.816236},{"c":292.82,"h":297.63,"l":292.8,"n":24959,"o":295.96,"t":"2025-08-15T04:00:00Z","v":1109031,"vw":293.711515},{"c":290.35,"h":295.58,"l":290.22,"n":26429,"o":293.53,"t":"2025-08-18T04:00:00Z","v":1185616,"vw":291.003011},{"c":294.71,"h":295.75,"l":288.32,"n":22793,"o":289.98,"t":"2025-08-19T04:00:00Z","v":913488,"vw":294.188146},{"c":303.69,"h":303.87,"l":296,"n":24595,"o":296.56,"t":"2025-08-20T04:00:00Z","v":1071686,"vw":302.348161},{"c":303.23,"h":306.28,"l":302.4158,"n":26157,"o":303.87,"t":"2025-08-21T04:00:00Z","v":2276842,"vw":303.99705},{"c":292.6,"h":305.2653,"l":291.48,"n":36355,"o":304.59,"t":"2025-08-22T04:00:00Z","v":1706556,"vw":294.76897},{"c":288.3,"h":293.805,"l":287.79,"n":30806,"o":292.56,"t":"2025-08-25T04:00:00Z","v":1281694,"vw":288.939342},{"c":289.7,"h":289.89,"l":287.29,"n":21299,"o":288.67,"t":"2025-08-26T04:00:00Z","v":1413672,"vw":289.460654},{"c":290.56,"h":292.47,"l":288.69,"n":20149,"o":290.68,"t":"2025-08-27T04:00:00Z","v":880171,"vw":290.690155},{"c":289.89,"h":290.78,"l":287.8409,"n":22041,"o":289.83,"t":"2025-08-28T04:00:00Z","v":1058448,"vw":289.811828},{"c":291.61,"h":292.02,"l":289.3,"n":21034,"o":291,"t":"2025-08-29T04:00:00Z","v":1123108,"vw":291.440473},{"c":294.85,"h":297.16,"l":290.9866,"n":28374,"o":291.97,"t":"2025-09-02T04:00:00Z","v":1452089,"vw":295.172181},{"c":295.14,"h":296,"l":292.74,"n":25987,"o":295.02,"t":"2025-09-03T04:00:00Z","v":1225287,"vw":294.844273},{"c":292.7,"h":298.09,"l":291.185,"n":25108,"o":295.6,"t":"2025-09-04T04:00:00Z","v":1246214,"vw":293.33827},{"c":292.5,"h":293.79,"l":290.045,"n":24887,"o":290.85,"t":"2025-09-05T04:00:00Z","v":1012863,"vw":292.257557},{"c":297.86,"h":298.3,"l":290.67,"n":32119,"o":292.77,"t":"2025-09-08T04:00:00Z","v":2794170,"vw":296.902968},{"c":298.67,"h":300.245,"l":296.29,"n":24490,"o":298.58,"t":"2025-09-09T04:00:00Z","v":1720369,"vw":298.260701},{"c":296.32,"h":301.18,"l":295.22,"n":29558,"o":297.5,"t":"2025-09-10T04:00:00Z","v":1378288,"vw":297.383106},{"c":302.8,"h":303.615,"l":295.68,"n":31312,"o":297.32,"t":"2025-09-11T04:00:00Z","v":1428947,"vw":301.43211},{"c":302.52,"h":307.51,"l":301.99,"n":23710,"o":302.22,"t":"2025-09-12T04:00:00Z","v":1189360,"vw":303.585065},{"c":291.4,"h":303.295,"l":291.32,"n":41626,"o":301.4,"t":"2025-09-15T04:00:00Z","v":2330468,"vw":293.777862},{"c":290,"h":292.92,"l":287.3,"n":34116,"o":291.55,"t":"2025-09-16T04:00:00Z","v":1792785,"vw":289.963846},{"c":289.08,"h":293.03,"l":287.63,"n":32220,"o":292.17,"t":"2025-09-17T04:00:00Z","v":1761619,"vw":289.868554},{"c":290.84,"h":291.25,"l":285.755,"n":28110,"o":287.61,"t":"2025-09-18T04:00:00Z","v":1321724,"vw":289.944824},{"c":290.02,"h":293.71,"l":289.51,"n":33418,"o":291.55,"t":"2025-09-19T04:00:00Z","v":7226422,"vw":290.269296},{"c":288.79,"h":292.3,"l":285.83,"n":26628,"o":290.02,"t":"2025-09-22T04:00:00Z","v":1097371,"vw":288.4003},{"c":302.4,"h":302.9299,"l":290,"n":28855,"o":290.4,"t":"2025-09-23T04:00:00Z","v":1328553,"vw":300.755911},{"c":308.36,"h":309.64,"l":301.2,"n":32531,"o":301.7,"t":"2025-09-24T04:00:00Z","v":1549331,"vw":308.289118},{"c":298.82,"h":310,"l":289.805,"n":38989,"o":310,"t":"2025-09-25T04:00:00Z","v":1988363,"vw":298.917898},{"c":307,"h":307.31,"l":299.2475,"n":26375,"o":301.17,"t":"2025-09-26T04:00:00Z","v":1598776,"vw":306.022341},{"c":308.07,"h":309.58,"l":305.535,"n":22832,"o":306.05,"t":"2025-09-29T04:00:00Z","v":1030829,"vw":307.872527},{"c":312.53,"h":312.73,"l":306.595,"n":29771,"o":307.88,"t":"2025-09-30T04:00:00Z","v":1473644,"vw":311.455615},{"c":311.77,"h":315.225,"l":309.92,"n":29010,"o":313.28,"t":"2025-10-01T04:00:00Z","v":1517632,"vw":312.531179},{"c":308.57,"h":311.8,"l":304.65,"n":29835,"o":308.26,"t":"2025-10-02T04:00:00Z","v":919444,"vw":309.325608},{"c":302.76,"h":308.54,"l":296.075,"n":31503,"o":307.87,"t":"2025-10-03T04:00:00Z","v":1253388,"vw":303.704795},{"c":305.3,"h":305.67,"l":299.26,"n":23739,"o":299.71,"t":"2025-10-06T04:00:00Z","v":1117557,"vw":304.465419},{"c":308.71,"h":308.78,"l":301.36,"n":21051,"o":304.13,"t":"2025-10-07T04:00:00Z","v":875932,"vw":306.748013},{"c":310.61,"h":310.84,"l":305.645,"n":18717,"o":308.82,"t":"2025-10-08T04:00:00Z","v":676885,"vw":309.428398},{"c":314.12,"h":314.26,"l":307.8723,"n":22427,"o":310.54,"t":"2025-10-09T04:00:00Z","v":929570,"vw":312.775885},{"c":318,"h":319.68,"l":314.705,"n":29652,"o":316.58,"t":"2025-10-10T04:00:00Z","v":1455408,"vw":317.538804},{"c":317,"h":319.87,"l":313.58,"n":25697,"o":313.58,"t":"2025-10-13T04:00:00Z","v":1512850,"vw":317.39146},{"c":317.93,"h":319.39,"l":314.5,"n":19945,"o":318.95,"t":"2025-10-14T04:00:00Z","v":727440,"vw":317.689143},{"c":319.61,"h":320.365,"l":316.25,"n":15707,"o":316.25,"t":"2025-10-15T04:00:00Z","v":799756,"vw":319.375496},{"c":319.4,"h":321.87,"l":318.1,"n":25569,"o":319.65,"t":"2025-10-16T04:00:00Z","v":1399196,"vw":319.981412},{"c":324.69,"h":325.7,"l":319.3748,"n":28834,"o":319.75,"t":"2025-10-17T04:00:00Z","v":1177570,"vw":323.760685},{"c":327.39,"h":329.58,"l":323.36,"n":26402,"o":325.305,"t":"2025-10-20T04:00:00Z","v":1051052,"vw":327.193232},{"c":328.82,"h":328.8927,"l":324.345,"n":22614,"o":326.7,"t":"2025-10-21T04:00:00Z","v":972215,"vw":327.442774},{"c":330.8,"h":331.73,"l":326.415,"n":24517,"o":329.19,"t":"2025-10-22T04:00:00Z","v":908032,"vw":330.45202},{"c":328.56,"h":331.94,"l":327.59,"n":27612,"o":330.3,"t":"2025-10-23T04:00:00Z","v":1197546,"vw":329.277821},{"c":332.71,"h":334.34,"l":327.18,"n":24617,"o":328.99,"t":"2025-10-24T04:00:00Z","v":911825,"vw":332.865209},{"c":336.05,"h":336.07,"l":330.925,"n":21306,"o":333.43,"t":"2025-10-27T04:00:00Z","v":858990,"vw":335.148603},{"c":335.64,"h":337.82,"l":332.53,"n":27898,"o":335.54,"t":"2025-10-28T04:00:00Z","v":1166003,"vw":335.963985},{"c":333.17,"h":338.22,"l":331.4,"n":31495,"o":336.6,"t":"2025-10-29T04:00:00Z","v":1472889,"vw":334.092863},{"c":341.21,"h":350.46,"l":340.17,"n":38285,"o":343.2,"t":"2025-10-30T04:00:00Z","v":1353588,"vw":342.473804},{"c":337.81,"h":343.595,"l":337.02,"n":32423,"o":339.92,"t":"2025-10-31T04:00:00Z","v":1279463,"vw":338.658165},{"c":340.93,"h":341.3,"l":335.165,"n":42221,"o":338.26,"t":"2025-11-03T05:00:00Z","v":1774708,"vw":339.045892},{"c":344.53,"h":347.41,"l":335.905,"n":42083,"o":338.26,"t":"2025-11-04T05:00:00Z","v":1837966,"vw":345.024079},{"c":354,"h":361.38,"l":341.99,"n":68327,"o":353.75,"t":"2025-11-05T05:00:00Z","v":3702686,"vw":351.507232},{"c":360.24,"h":362,"l":349.06,"n":52021,"o":352.26,"t":"2025-11-06T05:00:00Z","v":1954911,"vw":356.441307},{"c":360.7,"h":364.36,"l":358.29,"n":40205,"o":363.145,"t":"2025-11-07T05:00:00Z","v":1302537,"vw":360.967347},{"c":364.65,"h":366,"l":354.41,"n":33905,"o":356.82,"t":"2025-11-10T05:00:00Z","v":1390507,"vw":363.135676},{"c":365.08,"h":366.17,"l":362.44,"n":24996,"o":363.64,"t":"2025-11-11T05:00:00Z","v":855115,"vw":364.996374},{"c":363.42,"h":366.06,"l":360.14,"n":38855,"o":364,"t":"2025-11-12T05:00:00Z","v":1812431,"vw":364.165761},{"c":365.45,"h":365.67,"l":361.041,"n":37658,"o":362.88,"t":"2025-11-13T05:00:00Z","v":1314883,"vw":364.803786},{"c":361.94,"h":369,"l":361.39,"n":45094,"o":368.08,"t":"2025-11-14T05:00:00Z","v":1960543,"vw":363.285395},{"c":365,"h":365.93,"l":361.24,"n":43151,"o":362.1,"t":"2025-11-17T05:00:00Z","v":1542595,"vw":364.416191},{"c":361.64,"h":366.87,"l":360.54,"n":46690,"o":366.64,"t":"2025-11-18T05:00:00Z","v":2045759,"vw":363.846526},{"c":360.73,"h":364.02,"l":357.545,"n":37544,"o":360.81,"t":"2025-11-19T05:00:00Z","v":1216998,"vw":361.047931},{"c":362.07,"h":363.63,"l":359.23,"n":36577,"o":360.57,"t":"2025-11-20T05:00:00Z","v":975883,"vw":361.800747},{"c":365.68,"h":369.38,"l":361.01,"n":38666,"o":362.2,"t":"2025-11-21T05:00:00Z","v":1521226,"vw":366.155873},{"c":372.22,"h":372.78,"l":362.06,"n":48791,"o":365.68,"t":"2025-11-24T05:00:00Z","v":2847517,"vw":370.247855},{"c":374.75,"h":377.54,"l":372.65,"n":34482,"o":374.01,"t":"2025-11-25T05:00:00Z","v":1563945,"vw":375.612947},{"c":368.53,"h":376.9777,"l":368.42,"n":37033,"o":375.01,"t":"2025-11-26T05:00:00Z","v":1246921,"vw":371.42391},{"c":368.93,"h":370.505,"l":367.31,"n":16312,"o":368.56,"t":"2025-11-28T05:00:00Z","v":656118,"vw":369.106358},{"c":360.12,"h":369.795,"l":359.85,"n":36008,"o":368.95,"t":"2025-12-01T05:00:00Z","v":1434454,"vw":361.973524},{"c":350.67,"h":360.12,"l":348.29,"n":55675,"o":360.12,"t":"2025-12-02T05:00:00Z","v":2377782,"vw":352.377313},{"c":335.31,"h":352.14,"l":333.39,"n":80945,"o":352.14,"t":"2025-12-03T05:00:00Z","v":3445709,"vw":337.969146},{"c":337.63,"h":338.1,"l":334,"n":36455,"o":335.31,"t":"2025-12-04T05:00:00Z","v":1283055,"vw":336.94},{"c":339.66,"h":341.18,"l":336.37,"n":34117,"o":338.11,"t":"2025-12-05T05:00:00Z","v":1344042,"vw":338.971791},{"c":337.82,"h":339.67,"l":335.84,"n":40349,"o":339.11,"t":"2025-12-08T05:00:00Z","v":1755266,"vw":337.653786},{"c":337.29,"h":342.6,"l":337.12,"n":32613,"o":340.31,"t":"2025-12-09T05:00:00Z","v":1473764,"vw":338.735466},{"c":340.79,"h":340.86,"l":336.6,"n":34856,"o":338.61,"t":"2025-12-10T05:00:00Z","v":1416410,"vw":339.906596},{"c":344.5,"h":346.14,"l":340.0254,"n":40831,"o":342.14,"t":"2025-12-11T05:00:00Z","v":1770688,"vw":344.567891},{"c":346,"h":347.829,"l":342.4,"n":37568,"o":345,"t":"2025-12-12T05:00:00Z","v":1614296,"vw":346.062068},{"c":350.32,"h":351.99,"l":344.01,"n":42007,"o":347.02,"t":"2025-12-15T05:00:00Z","v":1821545,"vw":350.14363},{"c":341.72,"h":350.77,"l":339.88,"n":37699,"o":348.92,"t":"2025-12-16T05:00:00Z","v":1264982,"vw":342.452659},{"c":342.96,"h":344.6,"l":339.14,"n":37612,"o":342.41,"t":"2025-12-17T05:00:00Z","v":1482512,"vw":342.296185},{"c":340.58,"h":344.2,"l":339.34,"n":41999,"o":343.09,"t":"2025-12-18T05:00:00Z","v":1805503,"vw":341.211456},{"c":340.93,"h":345.62,"l":338.58,"n":34124,"o":340.74,"t":"2025-12-19T05:00:00Z","v":3255059,"vw":341.739569},{"c":340.03,"h":341.175,"l":337.47,"n":27750,"o":340.24,"t":"2025-12-22T05:00:00Z","v":871088,"vw":339.685608},{"c":340.59,"h":341.08,"l":336.41,"n":26110,"o":337.52,"t":"2025-12-23T05:00:00Z","v":774067,"vw":340.224962},{"c":339.98,"h":343.67,"l":339.86,"n":13151,"o":341.48,"t":"2025-12-24T05:00:00Z","v":381912,"vw":340.844903},{"c":341.05,"h":341.86,"l":339.12,"n":17185,"o":339.81,"t":"2025-12-26T05:00:00Z","v":414120,"vw":340.785184},{"c":340.25,"h":342.11,"l":339.185,"n":24142,"o":340.3,"t":"2025-12-29T05:00:00Z","v":731579,"vw":340.223086},{"c":340.04,"h":341.7,"l":339.25,"n":22592,"o":339.49,"t":"2025-12-30T05:00:00Z","v":551367,"vw":340.521655},{"c":337.75,"h":340.65,"l":337.68,"n":23454,"o":339.28,"t":"2025-12-31T05:00:00Z","v":781521,"vw":338.553005},{"c":338.87,"h":340.5,"l":335.285,"n":28346,"o":337.18,"t":"2026-01-02T05:00:00Z","v":840976,"vw":338.54683},{"c":340.92,"h":341.72,"l":329.1,"n":38792,"o":337.31,"t":"2026-01-05T05:00:00Z","v":1613424,"vw":338.890759},{"c":346.17,"h":349.55,"l":340.02,"n":35192,"o":340.02,"t":"2026-01-06T05:00:00Z","v":1413415,"vw":345.995046},{"c":340.41,"h":348.175,"l":339.17,"n":27980,"o":345.85,"t":"2026-01-07T05:00:00Z","v":988680,"vw":342.735185},{"c":335.74,"h":347.29,"l":334.18,"n":32098,"o":340.97,"t":"2026-01-08T05:00:00Z","v":1133960,"vw":337.452302},{"c":335.69,"h":339.47,"l":333.79,"n":29857,"o":334.31,"t":"2026-01-09T05:00:00Z","v":916997,"vw":335.699362},{"c":342.16,"h":342.3,"l":333.95,"n":29139,"o":337.19,"t":"2026-01-12T05:00:00Z","v":1013173,"vw":339.554185},{"c":345.88,"h":349.02,"l":342.78,"n":38488,"o":344.54,"t":"2026-01-13T05:00:00Z","v":1163056,"vw":346.164747},{"c":349.93,"h":349.98,"l":345.1084,"n":29449,"o":345.4,"t":"2026-01-14T05:00:00Z","v":759963,"vw":348.971326},{"c":355.35,"h":355.75,"l":349.11,"n":35418,"o":349.55,"t":"2026-01-15T05:00:00Z","v":1084750,"vw":354.110007},{"c":354.85,"h":356.865,"l":352.4192,"n":31304,"o":355.17,"t":"2026-01-16T05:00:00Z","v":1399469,"vw":354.706991},{"c":350.67,"h":358.95,"l":349.94,"n":29979,"o":354.73,"t":"2026-01-20T05:00:00Z","v":1007431,"vw":352.721998},{"c":351.75,"h":354.96,"l":342.715,"n":38763,"o":349.87,"t":"2026-01-21T05:00:00Z","v":1305862,"vw":351.429993},{"c":352.47,"h":356.5135,"l":351.02,"n":36314,"o":356.14,"t":"2026-01-22T05:00:00Z","v":1162584,"vw":352.964695},{"c":353.48,"h":353.56,"l":347.63,"n":29851,"o":351.43,"t":"2026-01-23T05:00:00Z","v":1137648,"vw":351.675364},{"c":355.51,"h":357.1,"l":353.6,"n":25568,"o":355,"t":"2026-01-26T05:00:00Z","v":904818,"vw":355.303273},{"c":356.14,"h":356.685,"l":351.625,"n":34707,"o":353.17,"t":"2026-01-27T05:00:00Z","v":1135205,"vw":354.930101},{"c":350.54,"h":355.785,"l":346.52,"n":30205,"o":354.33,"t":"2026-01-28T05:00:00Z","v":852334,"vw":349.879505},{"c":352.1,"h":362.43,"l":350.97,"n":44497,"o":354.78,"t":"2026-01-29T05:00:00Z","v":1717621,"vw":353.313387},{"c":359.22,"h":359.48,"l":349.485,"n":35104,"o":351.54,"t":"2026-01-30T05:00:00Z","v":1387537,"vw":356.619875},{"c":363.56,"h":364.27,"l":356.87,"n":34543,"o":360.58,"t":"2026-02-02T05:00:00Z","v":1015314,"vw":362.720607},{"c":361.75,"h":366.15,"l":361.75,"n":42394,"o":362.72,"t":"2026-02-03T05:00:00Z","v":1391244,"vw":363.333088},{"c":329.97,"h":356.97,"l":328.01,"n":81112,"o":345,"t":"2026-02-04T05:00:00Z","v":3229551,"vw":334.032239},{"c":352.16,"h":362.35,"l":332.985,"n":75890,"o":336.08,"t":"2026-02-05T05:00:00Z","v":2878735,"vw":354.694629},{"c":359.25,"h":360.62,"l":351.45,"n":43407,"o":354.59,"t":"2026-02-06T05:00:00Z","v":1198395,"vw":358.34671},{"c":363.27,"h":367.28,"l":358.91,"n":38229,"o":359.27,"t":"2026-02-09T05:00:00Z","v":1155147,"vw":363.69301},{"c":360,"h":364.1,"l":358.23,"n":36582,"o":362.47,"t":"2026-02-10T05:00:00Z","v":1525260,"vw":359.822597},{"c":365.7,"h":366.445,"l":358.29,"n":34569,"o":360.46,"t":"2026-02-11T05:00:00Z","v":1270644,"vw":364.287087},{"c":351.06,"h":374.89,"l":347.03,"n":52051,"o":365.63,"t":"2026-02-12T05:00:00Z","v":2065522,"vw":357.651295},{"c":360.83,"h":364.67,"l":351,"n":32993,"o":352.66,"t":"2026-02-13T05:00:00Z","v":974999,"vw":360.541483},{"c":359.97,"h":364.24,"l":356.225,"n":26578,"o":361.34,"t":"2026-02-17T05:00:00Z","v":853777,"vw":360.585728},{"c":360.23,"h":362.6,"l":358.16,"n":27214,"o":359.46,"t":"2026-02-18T05:00:00Z","v":1032694,"vw":359.998615},{"c":359.11,"h":362.7359,"l":358.73,"n":24915,"o":360.9,"t":"2026-02-19T05:00:00Z","v":711198,"vw":360.152079},{"c":361.08,"h":361.19,"l":356.24,"n":24629,"o":358.94,"t":"2026-02-20T05:00:00Z","v":1051349,"vw":359.666581},{"c":366.03,"h":367.69,"l":359.44,"n":27982,"o":360.42,"t":"2026-02-23T05:00:00Z","v":919878,"vw":365.7284},{"c":364.38,"h":367.63,"l":360.97,"n":25267,"o":367.63,"t":"2026-02-24T05:00:00Z","v":935412,"vw":364.522729},{"c":363.03,"h":366.43,"l":362.0001,"n":23106,"o":365,"t":"2026-02-25T05:00:00Z","v":708020,"vw":363.703536},{"c":366.65,"h":368.36,"l":363.78,"n":27359,"o":364.8,"t":"2026-02-26T05:00:00Z","v":1024789,"vw":366.245677},{"c":372.14,"h":374.05,"l":366.87,"n":28156,"o":367.64,"t":"2026-02-27T05:00:00Z","v":1407180,"vw":371.514563},{"c":372.65,"h":376.92,"l":367.94,"n":29759,"o":371.32,"t":"2026-03-02T05:00:00Z","v":984354,"vw":372.194686},{"c":371.44,"h":373.77,"l":362.64,"n":36447,"o":368.88,"t":"2026-03-03T05:00:00Z","v":1191185,"vw":370.182862},{"c":368.19,"h":372.88,"l":367.1519,"n":27398,"o":372,"t":"2026-03-04T05:00:00Z","v":786594,"vw":369.387016},{"c":359.28,"h":364.73,"l":351.25,"n":40705,"o":364.545,"t":"2026-03-05T05:00:00Z","v":1696207,"vw":357.403155},{"c":358.46,"h":359.54,"l":353.66,"n":30267,"o":358.16,"t":"2026-03-06T05:00:00Z","v":1136163,"vw":357.503789},{"c":361.8,"h":362.06,"l":354.9,"n":28098,"o":358.1,"t":"2026-03-09T04:00:00Z","v":783361,"vw":360.156066},{"c":352.19,"h":362.27,"l":351.43,"n":30990,"o":360.48,"t":"2026-03-10T04:00:00Z","v":972944,"vw":353.929715},{"c":350.3,"h":354.56,"l":346.92,"n":24990,"o":354.56,"t":"2026-03-11T04:00:00Z","v":835504,"vw":350.710378},{"c":352.65,"h":358.105,"l":350.91,"n":31008,"o":353.56,"t":"2026-03-12T04:00:00Z","v":1023896,"vw":353.695077},{"c":349.95,"h":356.077,"l":348.92,"n":27419,"o":355.44,"t":"2026-03-13T04:00:00Z","v":1027047,"vw":351.126007},{"c":345.88,"h":354.52,"l":345.69,"n":34230,"o":353.22,"t":"2026-03-16T04:00:00Z","v":1278763,"vw":347.410346},{"c":334.71,"h":342.145,"l":329.03,"n":46679,"o":340,"t":"2026-03-17T04:00:00Z","v":1612373,"vw":334.578312},{"c":325.18,"h":334.575,"l":318.12,"n":57191,"o":332.45,"t":"2026-03-18T04:00:00Z","v":2033783,"vw":325.662012},{"c":331.74,"h":334.0903,"l":325.9,"n":61273,"o":327.23,"t":"2026-03-19T04:00:00Z","v":3124118,"vw":331.334638},{"c":326.91,"h":332.93,"l":326.8,"n":39316,"o":330.65,"t":"2026-03-20T04:00:00Z","v":3004436,"vw":328.105006},{"c":320.61,"h":331.27,"l":320.2,"n":40929,"o":329.77,"t":"2026-03-23T04:00:00Z","v":1383149,"vw":322.157061},{"c":327.27,"h":329.02,"l":317.19,"n":55232,"o":319.83,"t":"2026-03-24T04:00:00Z","v":2107440,"vw":325.274204},{"c":325.08,"h":328.29,"l":322.78,"n":32572,"o":325.8,"t":"2026-03-25T04:00:00Z","v":1214475,"vw":325.74233},{"c":318.03,"h":326.29,"l":316.69,"n":47099,"o":324.63,"t":"2026-03-26T04:00:00Z","v":2515419,"vw":321.381001},{"c":312.45,"h":317.82,"l":310.23,"n":44367,"o":317.82,"t":"2026-03-27T04:00:00Z","v":1592911,"vw":312.59767},{"c":309.93,"h":315.91,"l":308.86,"n":35817,"o":314,"t":"2026-03-30T04:00:00Z","v":1164125,"vw":311.055279},{"c":314.14,"h":314.66,"l":308.48,"n":43597,"o":313.81,"t":"2026-03-31T04:00:00Z","v":1771454,"vw":312.839813},{"c":317.66,"h":319.865,"l":313.22,"n":36780,"o":313.7,"t":"2026-04-01T04:00:00Z","v":1532939,"vw":317.590817},{"c":324.8,"h":324.88,"l":314.36,"n":36669,"o":317.32,"t":"2026-04-02T04:00:00Z","v":1266578,"vw":321.789673},{"c":320.96,"h":323.75,"l":316.23,"n":30506,"o":321.45,"t":"2026-04-06T04:00:00Z","v":1016269,"vw":321.140523},{"c":320.89,"h":322.94,"l":318.24,"n":30807,"o":321.86,"t":"2026-04-07T04:00:00Z","v":1253797,"vw":320.814544},{"c":324.93,"h":325.14,"l":315,"n":28540,"o":323.45,"t":"2026-04-08T04:00:00Z","v":930058,"vw":323.271293},{"c":322.46,"h":325.91,"l":319.72,"n":34107,"o":324.21,"t":"2026-04-09T04:00:00Z","v":1197359,"vw":322.862968},{"c":320.82,"h":322.78,"l":314.51,"n":29951,"o":321.16,"t":"2026-04-10T04:00:00Z","v":1029221,"vw":319.66483},{"c":319.12,"h":322.94,"l":314.51,"n":35027,"o":321.05,"t":"2026-04-13T04:00:00Z","v":1230603,"vw":318.027563},{"c":319.9,"h":321.53,"l":316.33,"n":31765,"o":318.33,"t":"2026-04-14T04:00:00Z","v":1082489,"vw":319.481124},{"c":317.58,"h":320.61,"l":315.19,"n":30495,"o":318.46,"t":"2026-04-15T04:00:00Z","v":1238157,"vw":317.576911},{"c":322.37,"h":323.66,"l":317.59,"n":33068,"o":317.84,"t":"2026-04-16T04:00:00Z","v":1234011,"vw":321.786195},{"c":327.56,"h":327.71,"l":318.06,"n":35461,"o":321.72,"t":"2026-04-17T04:00:00Z","v":1671404,"vw":324.422723},{"c":323.01,"h":327.99,"l":320.02,"n":35424,"o":327.2,"t":"2026-04-20T04:00:00Z","v":1133579,"vw":322.576699},{"c":312.39,"h":322,"l":311.88,"n":46353,"o":322,"t":"2026-04-21T04:00:00Z","v":1967054,"vw":313.633579},{"c":308.3,"h":312.825,"l":304.335,"n":55179,"o":311.01,"t":"2026-04-22T04:00:00Z","v":2216161,"vw":307.4587},{"c":311.39,"h":311.47,"l":304.68,"n":37587,"o":310.84,"t":"2026-04-23T04:00:00Z","v":1263288,"vw":308.754023},{"c":308.19,"h":310.07,"l":303.8,"n":38273,"o":309.63,"t":"2026-04-24T04:00:00Z","v":1610339,"vw":306.669509},{"c":310.16,"h":313.57,"l":306.62,"n":32605,"o":307.14,"t":"2026-04-27T04:00:00Z","v":1168347,"vw":310.779255},{"c":311.99,"h":313.69,"l":308.7501,"n":32550,"o":310.5,"t":"2026-04-28T04:00:00Z","v":1187897,"vw":311.912009},{"c":311.43,"h":312.75,"l":307.66,"n":29282,"o":309.69,"t":"2026-04-29T04:00:00Z","v":1045765,"vw":310.927771},{"c":308.01,"h":308.645,"l":299.34,"n":46859,"o":307.95,"t":"2026-04-30T04:00:00Z","v":2056643,"vw":305.608254},{"c":304,"h":310.37,"l":303.79,"n":37032,"o":310.37,"t":"2026-05-01T04:00:00Z","v":1359690,"vw":304.975102},{"c":303.66,"h":306.54,"l":301.97,"n":37945,"o":302.34,"t":"2026-05-04T04:00:00Z","v":1293898,"vw":303.436726},{"c":305.9,"h":306.2299,"l":301.01,"n":44434,"o":304.69,"t":"2026-05-05T04:00:00Z","v":1623079,"vw":304.843955},{"c":252.74,"h":268.02,"l":244.82,"n":145900,"o":268.02,"t":"2026-05-06T04:00:00Z","v":7859921,"vw":254.013787},{"c":255.66,"h":259.51,"l":251.1901,"n":86312,"o":253.76,"t":"2026-05-07T04:00:00Z","v":3702721,"vw":255.236048},{"c":261.08,"h":266.38,"l":254,"n":69511,"o":254.1,"t":"2026-05-08T04:00:00Z","v":2679520,"vw":262.481024},{"c":259.7,"h":264.72,"l":258.15,"n":55108,"o":263.36,"t":"2026-05-11T04:00:00Z","v":2776314,"vw":260.907778},{"c":260.93,"h":264.92,"l":259.07,"n":53392,"o":260.65,"t":"2026-05-12T04:00:00Z","v":1795788,"vw":261.961792},{"c":255.68,"h":262.67,"l":255.47,"n":61242,"o":259.92,"t":"2026-05-13T04:00:00Z","v":2716558,"vw":257.873808},{"c":261.11,"h":261.68,"l":252.1801,"n":63507,"o":254.74,"t":"2026-05-14T04:00:00Z","v":3385710,"vw":259.203177},{"c":257.71,"h":264.55,"l":256.575,"n":56487,"o":262.01,"t":"2026-05-15T04:00:00Z","v":2708585,"vw":259.017745},{"c":261.87,"h":262.985,"l":255.07,"n":46230,"o":257,"t":"2026-05-18T04:00:00Z","v":1976157,"vw":261.350936},{"c":266.17,"h":268.87,"l":261.33,"n":43180,"o":263.51,"t":"2026-05-19T04:00:00Z","v":1813466,"vw":266.615987},{"c":264.75,"h":267.53,"l":262.495,"n":44838,"o":265.29,"t":"2026-05-20T04:00:00Z","v":1943803,"vw":264.731089},{"c":265.44,"h":267.3918,"l":261.9,"n":31855,"o":263.09,"t":"2026-05-21T04:00:00Z","v":1301819,"vw":264.544021},{"c":274.91,"h":277.39,"l":270.88,"n":46086,"o":273.31,"t":"2026-05-22T04:00:00Z","v":2145836,"vw":275.114266},{"c":270.78,"h":274.92,"l":270.23,"n":35488,"o":273.09,"t":"2026-05-26T04:00:00Z","v":1343669,"vw":272.239763},{"c":267.01,"h":270.71,"l":266.4,"n":42004,"o":268.57,"t":"2026-05-27T04:00:00Z","v":1459548,"vw":267.723644},{"c":267.71,"h":269.47,"l":264.61,"n":39662,"o":268.09,"t":"2026-05-28T04:00:00Z","v":1486821,"vw":266.824002},{"c":269.36,"h":272.27,"l":266.25,"n":51199,"o":270.42,"t":"2026-05-29T04:00:00Z","v":3105483,"vw":269.044651},{"c":264.69,"h":269.36,"l":262.67,"n":46706,"o":268.15,"t":"2026-06-01T04:00:00Z","v":1626311,"vw":265.421274},{"c":264.84,"h":268.2,"l":263.83,"n":44015,"o":263.87,"t":"2026-06-02T04:00:00Z","v":1477811,"vw":265.871972},{"c":263.64,"h":266.3,"l":261.29,"n":42996,"o":266.04,"t":"2026-06-03T04:00:00Z","v":1592968,"vw":263.519056},{"c":270.32,"h":270.84,"l":266.72,"n":39540,"o":268.8,"t":"2026-06-04T04:00:00Z","v":1498455,"vw":269.273265},{"c":275.04,"h":277.99,"l":272.16,"n":37807,"o":272.61,"t":"2026-06-05T04:00:00Z","v":1319850,"vw":275.57495},{"c":274.08,"h":276.65,"l":271.17,"n":26832,"o":273.02,"t":"2026-06-08T04:00:00Z","v":894327,"vw":274.045431},{"c":279.57,"h":279.906,"l":270.64,"n":43315,"o":272.2,"t":"2026-06-09T04:00:00Z","v":1282365,"vw":277.935506},{"c":281.24,"h":282.97,"l":279.065,"n":34532,"o":280.6,"t":"2026-06-10T04:00:00Z","v":978144,"vw":281.702926},{"c":281.48,"h":284.9299,"l":281.36,"n":30677,"o":282.42,"t":"2026-06-11T04:00:00Z","v":938602,"vw":282.698419},{"c":281.67,"h":283.84,"l":279.62,"n":31247,"o":282.63,"t":"2026-06-12T04:00:00Z","v":1062318,"vw":281.375172},{"c":281.43,"h":282.12,"l":274.71,"n":42543,"o":279.8,"t":"2026-06-15T04:00:00Z","v":1818422,"vw":280.799192},{"c":281.46,"h":282.51,"l":276.8,"n":32159,"o":282.51,"t":"2026-06-16T04:00:00Z","v":1013795,"vw":280.356231},{"c":277.09,"h":281.32,"l":275.385,"n":38050,"o":278,"t":"2026-06-17T04:00:00Z","v":1466553,"vw":277.320219},{"c":271.83,"h":278.84,"l":270.03,"n":44217,"o":276.96,"t":"2026-06-18T04:00:00Z","v":3409226,"vw":272.622042},{"c":271.28,"h":274.12,"l":269.3,"n":39444,"o":272.66,"t":"2026-06-22T04:00:00Z","v":1658213,"vw":271.757424},{"c":281.1,"h":283.76,"l":274.375,"n":47451,"o":275.7,"t":"2026-06-23T04:00:00Z","v":1726322,"vw":280.721026},{"c":284.47,"h":288.53,"l":281.11,"n":45156,"o":283.28,"t":"2026-06-24T04:00:00Z","v":1716689,"vw":285.728187},{"c":286.95,"h":291.845,"l":284.23,"n":41757,"o":285.85,"t":"2026-06-25T04:00:00Z","v":1486567,"vw":288.009099},{"c":286.13,"h":293.78,"l":284.65,"n":47818,"o":289.08,"t":"2026-06-26T04:00:00Z","v":2926171,"vw":287.206968},{"c":281.65,"h":289.29,"l":281.59,"n":37345,"o":288.31,"t":"2026-06-29T04:00:00Z","v":1010166,"vw":283.618192},{"c":282.98,"h":285.25,"l":278.51,"n":37178,"o":281.76,"t":"2026-06-30T04:00:00Z","v":1968022,"vw":282.445654},{"c":288.42,"h":288.595,"l":280.96,"n":34833,"o":284.3,"t":"2026-07-01T04:00:00Z","v":1291905,"vw":287.264856},{"c":296.51,"h":296.83,"l":288.8,"n":36905,"o":289.25,"t":"2026-07-02T04:00:00Z","v":1467015,"vw":294.662622},{"c":298.55,"h":299.925,"l":292.5,"n":49453,"o":295.07,"t":"2026-07-06T04:00:00Z","v":1986161,"vw":296.868017},{"c":304.48,"h":308.47,"l":300,"n":43640,"o":301.23,"t":"2026-07-07T04:00:00Z","v":1889021,"vw":304.955879},{"c":309.57,"h":310.45,"l":301.6625,"n":53413,"o":302.41,"t":"2026-07-08T04:00:00Z","v":2260104,"vw":308.690738},{"c":302.46,"h":307.51,"l":299.82,"n":41004,"o":306.41,"t":"2026-07-09T04:00:00Z","v":1579451,"vw":302.537496},{"c":303.44,"h":304.785,"l":300.76,"n":25379,"o":301.52,"t":"2026-07-10T04:00:00Z","v":761760,"vw":303.389849},{"c":306.13,"h":308.835,"l":303.3,"n":30085,"o":305,"t":"2026-07-13T04:00:00Z","v":1354242,"vw":305.81708},{"c":302.28,"h":304.26,"l":299.838,"n":30729,"o":303.8,"t":"2026-07-14T04:00:00Z","v":1142069,"vw":302.212195},{"c":296.57,"h":304.865,"l":296.3,"n":31671,"o":300.27,"t":"2026-07-15T04:00:00Z","v":1280444,"vw":298.640064},{"c":307.99,"h":309.27,"l":298.73,"n":39473,"o":300.04,"t":"2026-07-16T04:00:00Z","v":1602281,"vw":306.078175},{"c":307.9,"h":313.9,"l":306.41,"n":41529,"o":309.33,"t":"2026-07-17T04:00:00Z","v":2496291,"vw":308.666563},{"c":303.99,"h":307.28,"l":303.49,"n":30519,"o":305.28,"t":"2026-07-20T04:00:00Z","v":1231115,"vw":304.993945},{"c":303.07,"h":304.81,"l":299.43,"n":29341,"o":300.52,"t":"2026-07-21T04:00:00Z","v":1325136,"vw":302.907242},{"c":300.58,"h":308.805,"l":298.79,"n":27812,"o":306.51,"t":"2026-07-22T04:00:00Z","v":998631,"vw":302.132456},{"c":305.06,"h":306.02,"l":298.43,"n":30313,"o":302.73,"t":"2026-07-23T04:00:00Z","v":1166613,"vw":303.803312},{"c":309.89,"h":310.3,"l":304.25,"n":25439,"o":306.9,"t":"2026-07-24T04:00:00Z","v":852694,"vw":309.096831},{"c":311.15,"h":313.9,"l":308.13,"n":27511,"o":308.85,"t":"2026-07-27T04:00:00Z","v":1004983,"vw":311.618472},{"c":319.58,"h":320.58,"l":314.3,"n":37045,"o":314.66,"t":"2026-07-28T04:00:00Z","v":1238235,"vw":318.70508},{"c":318.61,"h":322.96,"l":317.11,"n":33129,"o":322.82,"t":"2026-07-29T04:00:00Z","v":987751,"vw":319.301799},{"c":312.23,"h":315.48,"l":310.54,"n":31032,"o":310.55,"t":"2026-07-30T04:00:00Z","v":933058,"vw":312.623005},{"c":311.34,"h":314.55,"l":308,"n":27471,"o":314.55,"t":"2026-07-31T04:00:00Z","v":1048556,"vw":311.320318},{"c":308.37,"h":313.87,"l":307.76,"n":42523,"o":313.78,"t":"2026-08-03T04:00:00Z","v":1603407,"vw":309.793089},{"c":306.28,"h":308.33,"l":301.23,"n":58094,"o":305.95,"t":"2026-08-04T04:00:00Z","v":2454836,"vw":305.718741},{"c":317.22,"h":326.99,"l":311,"n":55747,"o":316,"t":"2026-08-05T04:00:00Z","v":2291763,"vw":318.227825},{"c":325.01,"h":326.79,"l":312.28,"n":56141,"o":321.88,"t":"2026-08-06T04:00:00Z","v":2935132,"vw":321.836397},{"c":320.46,"h":328.99,"l":319.46,"n":38063,"o":324,"t":"2026-08-07T04:00:00Z","v":1560942,"vw":321.849115},{"c":325,"h":325.69,"l":319.92,"n":39767,"o":321.07,"t":"2026-08-10T04:00:00Z","v":1546834,"vw":323.915497},{"c":333.87,"h":333.95,"l":324.3,"n":40924,"o":325.6,"t":"2026-08-11T04:00:00Z","v":1369094,"vw":332.029535},{"c":314.17,"h":323.59,"l":312.67,"n":60830,"o":319.59,"t":"2026-08-12T04:00:00Z","v":2611534,"vw":317.373999},{"c":310.01,"h":315.301,"l":309.71,"n":41433,"o":312.1,"t":"2026-08-13T04:00:00Z","v":1543240,"vw":312.297119},{"c":313.82,"h":314.31,"l":302.01,"n":35132,"o":304.78,"t":"2026-08-14T04:00:00Z","v":1524609,"vw":310.985792},{"c":312.52,"h":318.23,"l":311.43,"n":29478,"o":312,"t":"2026-08-17T04:00:00Z","v":992482,"vw":313.756034},{"c":316.13,"h":320,"l":313.92,"n":27764,"o":315.99,"t":"2026-08-18T04:00:00Z","v":1032384,"vw":317.618964},{"c":317.1,"h":322.5,"l":312.02,"n":30546,"o":314.03,"t":"2026-08-19T04:00:00Z","v":1176166,"vw":318.294892},{"c":314.69,"h":318.23,"l":312.605,"n":27631,"o":314.77,"t":"2026-08-20T04:00:00Z","v":1175604,"vw":315.752338},{"c":318.04,"h":320.2137,"l":313.13,"n":23958,"o":314.74,"t":"2026-08-21T04:00:00Z","v":905776,"vw":317.935884},{"c":323.77,"h":324.58,"l":317.65,"n":28458,"o":317.76,"t":"2026-08-24T04:00:00Z","v":760786,"vw":322.178503},{"c":328.06,"h":328.51,"l":321.43,"n":30968,"o":322.68,"t":"2026-08-25T04:00:00Z","v":1115158,"vw":325.919671},{"c":327.79,"h":330.995,"l":326.3,"n":26943,"o":328.39,"t":"2026-08-26T04:00:00Z","v":841838,"vw":328.121816},{"c":321.23,"h":324.68,"l":320.465,"n":30523,"o":324.35,"t":"2026-08-27T04:00:00Z","v":1075060,"vw":321.832141},{"c":322.03,"h":323.74,"l":320.39,"n":19124,"o":322.3,"t":"2026-08-28T04:00:00Z","v":628944,"vw":322.054065},{"c":323.6,"h":326.57,"l":319.04,"n":25390,"o":321.11,"t":"2026-08-31T04:00:00Z","v":1389364,"vw":323.720688},{"c":330.97,"h":331.65,"l":325.92,"n":35916,"o":325.97,"t":"2026-09-01T04:00:00Z","v":1518616,"vw":330.026158},{"c":336.36,"h":337.91,"l":330.62,"n":41610,"o":330.62,"t":"2026-09-02T04:00:00Z","v":1398679,"vw":336.143065},{"c":337.22,"h":338.71,"l":334.87,"n":35464,"o":337.9,"t":"2026-09-03T04:00:00Z","v":1085602,"vw":337.165916},{"c":330.95,"h":336.01,"l":330.201,"n":28507,"o":333.48,"t":"2026-09-04T04:00:00Z","v":1027578,"vw":331.910274},{"c":324.69,"h":330,"l":323.05,"n":41495,"o":327.55,"t":"2026-09-08T04:00:00Z","v":2200157,"vw":325.282779},{"c":323.32,"h":326.99,"l":321.915,"n":27424,"o":322.24,"t":"2026-09-09T04:00:00Z","v":1214824,"vw":324.294693},{"c":320.95,"h":327.9,"l":320.91,"n":28382,"o":326.34,"t":"2026-09-10T04:00:00Z","v":1346398,"vw":322.61128},{"c":321.57,"h":325.125,"l":317.96,"n":24219,"o":323.99,"t":"2026-09-11T04:00:00Z","v":844140,"vw":320.743207},{"c":326.23,"h":327.79,"l":322.46,"n":27813,"o":325.64,"t":"2026-09-14T04:00:00Z","v":1063858,"vw":325.610019},{"c":323.29,"h":325.875,"l":318.08,"n":28803,"o":324.98,"t":"2026-09-15T04:00:00Z","v":913820,"vw":322.529219},{"c":318.5,"h":323.98,"l":317.97,"n":32804,"o":321.83,"t":"2026-09-16T04:00:00Z","v":931077,"vw":319.372425},{"c":309.41,"h":319.765,"l":309.24,"n":29861,"o":318.36,"t":"2026-09-17T04:00:00Z","v":1098889,"vw":311.223311},{"c":308.78,"h":311.81,"l":304.45,"n":33441,"o":307.42,"t":"2026-09-18T04:00:00Z","v":3344715,"vw":308.672566},{"c":316.49,"h":316.98,"l":308.51,"n":30191,"o":309.74,"t":"2026-09-21T04:00:00Z","v":1049792,"vw":315.100164},{"c":314.43,"h":320,"l":313.89,"n":24628,"o":317.62,"t":"2026-09-22T04:00:00Z","v":775981,"vw":315.001664},{"c":312.28,"h":320.24,"l":310.705,"n":30417,"o":315.51,"t":"2026-09-23T04:00:00Z","v":1103371,"vw":313.814002},{"c":309.87,"h":316.61,"l":309.18,"n":29396,"o":313.32,"t":"2026-09-24T04:00:00Z","v":1081578,"vw":311.957736},{"c":306.92,"h":310.89,"l":304.31,"n":30112,"o":308.95,"t":"2026-09-25T04:00:00Z","v":1084190,"vw":306.536904},{"c":303.81,"h":307.94,"l":302.84,"n":41972,"o":306.2,"t":"2026-09-28T04:00:00Z","v":1521358,"vw":304.292586},{"c":307.6,"h":307.62,"l":298.21,"n":37349,"o":300,"t":"2026-09-29T04:00:00Z","v":1268708,"vw":305.005621},{"c":300.25,"h":306.4,"l":295.01,"n":42237,"o":306.4,"t":"2026-09-30T04:00:00Z","v":1811413,"vw":300.876266},{"c":309.78,"h":313.02,"l":300.77,"n":47626,"o":303.18,"t":"2026-10-01T04:00:00Z","v":1890085,"vw":309.261217},{"c":309.05,"h":310.425,"l":302.14,"n":34631,"o":308.29,"t":"2026-10-02T04:00:00Z","v":1164780,"vw":307.327315},{"c":314.93,"h":316.06,"l":307.87,"n":29363,"o":309.43,"t":"2026-10-05T04:00:00Z","v":1148457,"vw":314.352286},{"c":316.37,"h":316.44,"l":311.83,"n":23872,"o":314.63,"t":"2026-10-06T04:00:00Z","v":818236,"vw":315.159029},{"c":317.25,"h":322.41,"l":315.15,"n":26311,"o":317.3,"t":"2026-10-07T04:00:00Z","v":1060861,"vw":318.224766},{"c":321.35,"h":322.58,"l":314.9,"n":30307,"o":316.59,"t":"2026-10-08T04:00:00Z","v":897852,"vw":319.854638},{"c":323.85,"h":325.82,"l":318.79,"n":24932,"o":319.5,"t":"2026-10-09T04:00:00Z","v":782215,"vw":323.477204},{"c":325.06,"h":327.9599,"l":323.64,"n":29681,"o":325.37,"t":"2026-10-12T04:00:00Z","v":959433,"vw":325.300009},{"c":330.11,"h":331.6,"l":327.105,"n":31942,"o":328.07,"t":"2026-10-13T04:00:00Z","v":1114139,"vw":329.759836},{"c":336.17,"h":336.33,"l":330.82,"n":32784,"o":332.08,"t":"2026-10-14T04:00:00Z","v":1187491,"vw":334.88841},{"c":341.41,"h":345.46,"l":339.26,"n":39697,"o":342.7,"t":"2026-10-15T04:00:00Z","v":1590092,"vw":341.611066},{"c":340.92,"h":343.31,"l":339.01,"n":35986,"o":343.31,"t":"2026-10-16T04:00:00Z","v":1979220,"vw":340.991792},{"c":340,"h":342.18,"l":336.47,"n":27983,"o":338.13,"t":"2026-10-19T04:00:00Z","v":1031659,"vw":339.550119},{"c":343.27,"h":345,"l":339.53,"n":26491,"o":343.5,"t":"2026-10-20T04:00:00Z","v":917112,"vw":342.759755},{"c":340.43,"h":344.44,"l":338.34,"n":35129,"o":343.05,"t":"2026-10-21T04:00:00Z","v":1514848,"vw":340.415961},{"c":337.36,"h":344.43,"l":337.18,"n":29108,"o":344.43,"t":"2026-10-22T04:00:00Z","v":573168,"vw":340.068408}],"volatilityBars":[{"c":308.78,"h":308.78,"l":308.78,"n":3,"o":308.78,"t":"2026-09-21T11:00:00Z","v":169,"vw":308.78},{"c":308.61,"h":308.61,"l":308.61,"n":25,"o":308.61,"t":"2026-09-21T11:15:00Z","v":87,"vw":308.61},{"c":309,"h":309,"l":309,"n":1,"o":309,"t":"2026-09-21T13:00:00Z","v":50,"vw":309},{"c":310.36,"h":310.63,"l":308.51,"n":912,"o":309.74,"t":"2026-09-21T13:30:00Z","v":33945,"vw":309.622993},{"c":310.635,"h":311.3,"l":309.67,"n":645,"o":310.71,"t":"2026-09-21T13:45:00Z","v":10963,"vw":310.593284},{"c":310.06,"h":310.87,"l":309.1401,"n":890,"o":310.63,"t":"2026-09-21T14:00:00Z","v":14746,"vw":309.890603},{"c":310.245,"h":310.5,"l":309.5018,"n":831,"o":309.95,"t":"2026-09-21T14:15:00Z","v":13468,"vw":309.927899},{"c":310.78,"h":310.91,"l":309.8313,"n":918,"o":310.29,"t":"2026-09-21T14:30:00Z","v":13644,"vw":310.28571},{"c":311.505,"h":311.72,"l":310.65,"n":879,"o":310.65,"t":"2026-09-21T14:45:00Z","v":16829,"vw":311.279591},{"c":311.95,"h":311.97,"l":311.26,"n":833,"o":311.495,"t":"2026-09-21T15:00:00Z","v":14952,"vw":311.638485},{"c":312.195,"h":312.49,"l":311.755,"n":1069,"o":311.95,"t":"2026-09-21T15:15:00Z","v":26258,"vw":312.129077},{"c":312.74,"h":313.07,"l":312,"n":991,"o":312.185,"t":"2026-09-21T15:30:00Z","v":24398,"vw":312.571948},{"c":312.69,"h":313.055,"l":312.47,"n":672,"o":312.85,"t":"2026-09-21T15:45:00Z","v":11154,"vw":312.814568},{"c":312.9,"h":312.98,"l":312.4801,"n":725,"o":312.69,"t":"2026-09-21T16:00:00Z","v":10798,"vw":312.722512},{"c":312.915,"h":313.4461,"l":312.915,"n":825,"o":313.01,"t":"2026-09-21T16:15:00Z","v":13978,"vw":313.218971},{"c":313.775,"h":314,"l":312.915,"n":960,"o":312.915,"t":"2026-09-21T16:30:00Z","v":23742,"vw":313.535623},{"c":314.215,"h":314.46,"l":313.78,"n":1030,"o":313.85,"t":"2026-09-21T16:45:00Z","v":18853,"vw":314.240373},{"c":314.3,"h":314.47,"l":313.99,"n":723,"o":314.215,"t":"2026-09-21T17:00:00Z","v":15251,"vw":314.250726},{"c":315.55,"h":315.76,"l":314.135,"n":873,"o":314.28,"t":"2026-09-21T17:15:00Z","v":14843,"vw":314.848971},{"c":314.945,"h":315.7,"l":314.9301,"n":850,"o":315.535,"t":"2026-09-21T17:30:00Z","v":16378,"vw":315.283699},{"c":314.96,"h":315.16,"l":314.485,"n":921,"o":315,"t":"2026-09-21T17:45:00Z","v":17469,"vw":314.889736},{"c":315.33,"h":315.4,"l":314.22,"n":952,"o":315.05,"t":"2026-09-21T18:00:00Z","v":22092,"vw":314.792859},{"c":316.26,"h":316.345,"l":315.14,"n":1075,"o":315.335,"t":"2026-09-21T18:15:00Z","v":19822,"vw":315.775127},{"c":315.87,"h":316.565,"l":315.58,"n":1113,"o":316.275,"t":"2026-09-21T18:30:00Z","v":28513,"vw":316.063847},{"c":316.39,"h":316.56,"l":315.86,"n":984,"o":315.88,"t":"2026-09-21T18:45:00Z","v":21015,"vw":316.23676},{"c":316.05,"h":316.98,"l":315.675,"n":1199,"o":316.48,"t":"2026-09-21T19:00:00Z","v":25400,"vw":316.362474},{"c":315.06,"h":316.16,"l":315.06,"n":1234,"o":316.07,"t":"2026-09-21T19:15:00Z","v":24513,"vw":315.753081},{"c":314.53,"h":315.3399,"l":314.4,"n":1619,"o":315.11,"t":"2026-09-21T19:30:00Z","v":40616,"vw":314.962099},{"c":316.49,"h":316.74,"l":313.985,"n":5860,"o":314.525,"t":"2026-09-21T19:45:00Z","v":169505,"vw":315.642656},{"c":316.49,"h":316.49,"l":316.49,"n":126,"o":316.49,"t":"2026-09-21T20:00:00Z","v":357210,"vw":316.49},{"c":315.48,"h":315.48,"l":315.48,"n":3,"o":315.48,"t":"2026-09-22T08:00:00Z","v":52,"vw":315.48},{"c":316.5,"h":316.51,"l":316.5,"n":8,"o":316.51,"t":"2026-09-22T12:30:00Z","v":125,"vw":316.504082},{"c":316.67,"h":320,"l":315.781,"n":469,"o":317.62,"t":"2026-09-22T13:30:00Z","v":27038,"vw":316.764546},{"c":316.04,"h":316.98,"l":315.39,"n":782,"o":316.66,"t":"2026-09-22T13:45:00Z","v":17159,"vw":316.151794},{"c":314.94,"h":316.29,"l":314.09,"n":959,"o":316.06,"t":"2026-09-22T14:00:00Z","v":30598,"vw":315.131476},{"c":314.46,"h":315.15,"l":314.35,"n":687,"o":314.745,"t":"2026-09-22T14:15:00Z","v":11003,"vw":314.668981},{"c":315.22,"h":315.39,"l":313.96,"n":879,"o":314.46,"t":"2026-09-22T14:30:00Z","v":17866,"vw":314.323122},{"c":314.86,"h":315.4799,"l":314.65,"n":822,"o":315.165,"t":"2026-09-22T14:45:00Z","v":11567,"vw":315.061603},{"c":315.76,"h":315.76,"l":314.76,"n":714,"o":314.9175,"t":"2026-09-22T15:00:00Z","v":7725,"vw":315.283426},{"c":315.92,"h":316.17,"l":315.61,"n":568,"o":315.9,"t":"2026-09-22T15:15:00Z","v":7138,"vw":315.884858},{"c":316.14,"h":316.24,"l":315.48,"n":939,"o":316.08,"t":"2026-09-22T15:30:00Z","v":31473,"vw":315.80545},{"c":316.77,"h":317.28,"l":315.96,"n":627,"o":316.13,"t":"2026-09-22T15:45:00Z","v":12915,"vw":316.649962},{"c":317.31,"h":317.49,"l":316.69,"n":555,"o":316.87,"t":"2026-09-22T16:00:00Z","v":6881,"vw":317.218174},{"c":316.23,"h":317.49,"l":316.12,"n":588,"o":317.49,"t":"2026-09-22T16:15:00Z","v":7591,"vw":316.777993},{"c":316.26,"h":316.445,"l":315.96,"n":671,"o":316.295,"t":"2026-09-22T16:30:00Z","v":11954,"vw":316.257341},{"c":316.38,"h":316.78,"l":316.24,"n":813,"o":316.26,"t":"2026-09-22T16:45:00Z","v":12554,"vw":316.496432},{"c":316.33,"h":316.79,"l":316.275,"n":410,"o":316.56,"t":"2026-09-22T17:00:00Z","v":8415,"vw":316.647565},{"c":316.39,"h":316.67,"l":316.15,"n":655,"o":316.39,"t":"2026-09-22T17:15:00Z","v":7765,"vw":316.459729},{"c":316.27,"h":316.65,"l":315.95,"n":624,"o":316.53,"t":"2026-09-22T17:30:00Z","v":8291,"vw":316.267442},{"c":316.105,"h":316.375,"l":316.05,"n":599,"o":316.33,"t":"2026-09-22T17:45:00Z","v":7861,"vw":316.226852},{"c":315.23,"h":316.16,"l":315.13,"n":777,"o":316.05,"t":"2026-09-22T18:00:00Z","v":10328,"vw":315.602935},{"c":315.02,"h":315.37,"l":314.89,"n":730,"o":315.235,"t":"2026-09-22T18:15:00Z","v":10474,"vw":315.141883},{"c":314,"h":315.18,"l":313.89,"n":917,"o":314.955,"t":"2026-09-22T18:30:00Z","v":11983,"vw":314.509001},{"c":314.88,"h":315.02,"l":314.07,"n":860,"o":314.07,"t":"2026-09-22T18:45:00Z","v":11434,"vw":314.570064},{"c":314.93,"h":315.2411,"l":314.66,"n":1014,"o":314.94,"t":"2026-09-22T19:00:00Z","v":16434,"vw":314.838736},{"c":314.755,"h":315.0999,"l":314.63,"n":1167,"o":314.78,"t":"2026-09-22T19:15:00Z","v":14227,"vw":314.868152},{"c":315.7,"h":315.8,"l":314.69,"n":1622,"o":314.71,"t":"2026-09-22T19:30:00Z","v":34071,"vw":315.289591},{"c":314.535,"h":315.77,"l":314.21,"n":4255,"o":315.61,"t":"2026-09-22T19:45:00Z","v":113867,"vw":314.974635},{"c":314.43,"h":314.65,"l":314.43,"n":102,"o":314.64,"t":"2026-09-22T20:00:00Z","v":287529,"vw":314.431999},{"c":315.78,"h":316.6,"l":315.445,"n":541,"o":315.51,"t":"2026-09-23T13:30:00Z","v":22905,"vw":315.717614},{"c":316.96,"h":317.37,"l":315.33,"n":917,"o":315.78,"t":"2026-09-23T13:45:00Z","v":34065,"vw":316.199894},{"c":319.655,"h":319.655,"l":317.13,"n":1330,"o":317.4,"t":"2026-09-23T14:00:00Z","v":49741,"vw":317.728014},{"c":318.89,"h":320.24,"l":318.75,"n":752,"o":319.59,"t":"2026-09-23T14:15:00Z","v":14398,"vw":319.689132},{"c":318.64,"h":319.81,"l":318.64,"n":919,"o":319.32,"t":"2026-09-23T14:30:00Z","v":19186,"vw":319.059312},{"c":318.115,"h":318.89,"l":317.68,"n":1258,"o":318.6,"t":"2026-09-23T14:45:00Z","v":34373,"vw":318.20178},{"c":317.41,"h":318.09,"l":317.1601,"n":1217,"o":317.89,"t":"2026-09-23T15:00:00Z","v":72164,"vw":317.75221},{"c":315.85,"h":317.3775,"l":315.85,"n":725,"o":317.3775,"t":"2026-09-23T15:15:00Z","v":10839,"vw":316.789138},{"c":316.435,"h":316.51,"l":315.445,"n":823,"o":315.85,"t":"2026-09-23T15:30:00Z","v":14379,"vw":315.995639},{"c":314.3225,"h":316.61,"l":314.31,"n":708,"o":316.445,"t":"2026-09-23T15:45:00Z","v":11637,"vw":315.671179},{"c":314.53,"h":314.62,"l":314.03,"n":738,"o":314.13,"t":"2026-09-23T16:00:00Z","v":9793,"vw":314.249223},{"c":314.8671,"h":314.93,"l":314.16,"n":682,"o":314.7,"t":"2026-09-23T16:15:00Z","v":9977,"vw":314.640055},{"c":315.0499,"h":315.07,"l":314.45,"n":688,"o":314.83,"t":"2026-09-23T16:30:00Z","v":13315,"vw":314.802001},{"c":315.535,"h":315.61,"l":314.58,"n":684,"o":314.785,"t":"2026-09-23T16:45:00Z","v":12725,"vw":315.113258},{"c":315.9606,"h":316.05,"l":315.4252,"n":657,"o":315.59,"t":"2026-09-23T17:00:00Z","v":9800,"vw":315.761971},{"c":314.945,"h":315.8,"l":314.84,"n":741,"o":315.8,"t":"2026-09-23T17:15:00Z","v":15108,"vw":315.352395},{"c":315.3,"h":315.39,"l":314.63,"n":847,"o":314.94,"t":"2026-09-23T17:30:00Z","v":29698,"vw":315.091801},{"c":314.48,"h":315.37,"l":314.48,"n":688,"o":315.34,"t":"2026-09-23T17:45:00Z","v":11891,"vw":314.942624},{"c":313.01,"h":314.595,"l":312.52,"n":1198,"o":314.595,"t":"2026-09-23T18:00:00Z","v":24734,"vw":313.393984},{"c":312.085,"h":312.93,"l":312.085,"n":1046,"o":312.89,"t":"2026-09-23T18:15:00Z","v":28256,"vw":312.48755},{"c":312.545,"h":312.68,"l":312.08,"n":1282,"o":312.3199,"t":"2026-09-23T18:30:00Z","v":47934,"vw":312.346303},{"c":312.7025,"h":312.96,"l":312.44,"n":1037,"o":312.5225,"t":"2026-09-23T18:45:00Z","v":21280,"vw":312.676786},{"c":312.62,"h":313.0299,"l":312.49,"n":1097,"o":312.6,"t":"2026-09-23T19:00:00Z","v":17662,"vw":312.743698},{"c":312.68,"h":312.9299,"l":312.59,"n":1063,"o":312.67,"t":"2026-09-23T19:15:00Z","v":24056,"vw":312.689128},{"c":311.93,"h":312.67,"l":311.87,"n":1795,"o":312.67,"t":"2026-09-23T19:30:00Z","v":54146,"vw":312.136743},{"c":312.3,"h":312.32,"l":310.705,"n":5979,"o":312.04,"t":"2026-09-23T19:45:00Z","v":193407,"vw":311.646704},{"c":312.33,"h":312.33,"l":312.28,"n":93,"o":312.28,"t":"2026-09-23T20:00:00Z","v":278984,"vw":312.280025},{"c":312.28,"h":312.28,"l":312.28,"n":1,"o":312.28,"t":"2026-09-23T20:15:00Z","v":4290,"vw":312.28},{"c":312.72,"h":315.015,"l":310.2,"n":678,"o":313.32,"t":"2026-09-24T13:30:00Z","v":35092,"vw":312.624037},{"c":315.025,"h":315.29,"l":311.53,"n":818,"o":312.61,"t":"2026-09-24T13:45:00Z","v":25675,"vw":313.263628},{"c":315.32,"h":315.91,"l":314,"n":819,"o":314.985,"t":"2026-09-24T14:00:00Z","v":19022,"vw":314.994885},{"c":314.645,"h":316.4,"l":314.545,"n":1088,"o":315.38,"t":"2026-09-24T14:15:00Z","v":178557,"vw":315.068101},{"c":315.79,"h":316.61,"l":314.64,"n":893,"o":314.64,"t":"2026-09-24T14:30:00Z","v":18839,"vw":315.521542},{"c":315.15,"h":315.995,"l":314.72,"n":772,"o":315.995,"t":"2026-09-24T14:45:00Z","v":18338,"vw":315.074828},{"c":314.29,"h":315.15,"l":314.19,"n":927,"o":315.15,"t":"2026-09-24T15:00:00Z","v":24542,"vw":314.654554},{"c":313.065,"h":314.39,"l":312.915,"n":636,"o":314.19,"t":"2026-09-24T15:15:00Z","v":8488,"vw":313.826548},{"c":312.92,"h":313.4,"l":312.75,"n":884,"o":313.07,"t":"2026-09-24T15:30:00Z","v":24300,"vw":313.012421},{"c":313.165,"h":313.165,"l":312.75,"n":526,"o":312.925,"t":"2026-09-24T15:45:00Z","v":8945,"vw":312.942759},{"c":313.2771,"h":313.28,"l":312.54,"n":727,"o":313.165,"t":"2026-09-24T16:00:00Z","v":21264,"vw":312.891967},{"c":313.115,"h":313.82,"l":312.58,"n":773,"o":313.24,"t":"2026-09-24T16:15:00Z","v":17495,"vw":313.102372},{"c":312.09,"h":313.33,"l":311.87,"n":731,"o":313.33,"t":"2026-09-24T16:30:00Z","v":21769,"vw":312.264593},{"c":312.19,"h":312.73,"l":311.86,"n":742,"o":312.09,"t":"2026-09-24T16:45:00Z","v":19127,"vw":312.263013},{"c":312.51,"h":312.6689,"l":311.79,"n":800,"o":312.11,"t":"2026-09-24T17:00:00Z","v":18221,"vw":312.238597},{"c":311.81,"h":312.87,"l":311.6,"n":950,"o":312.52,"t":"2026-09-24T17:15:00Z","v":20558,"vw":312.19238},{"c":312.235,"h":312.515,"l":311.33,"n":1101,"o":311.8028,"t":"2026-09-24T17:30:00Z","v":26954,"vw":311.894496},{"c":311.56,"h":312.18,"l":311.56,"n":782,"o":312.14,"t":"2026-09-24T17:45:00Z","v":16206,"vw":311.866336},{"c":311.97,"h":312.15,"l":311,"n":1066,"o":311.59,"t":"2026-09-24T18:00:00Z","v":23158,"vw":311.399677},{"c":311.85,"h":312,"l":311.22,"n":1064,"o":311.98,"t":"2026-09-24T18:15:00Z","v":27246,"vw":311.670197},{"c":310.875,"h":311.86,"l":310.5975,"n":1575,"o":311.8,"t":"2026-09-24T18:30:00Z","v":44421,"vw":311.225222},{"c":309.76,"h":310.92,"l":309.525,"n":1372,"o":310.82,"t":"2026-09-24T18:45:00Z","v":35688,"vw":309.950451},{"c":309.86,"h":310.17,"l":309.445,"n":1242,"o":309.7,"t":"2026-09-24T19:00:00Z","v":28474,"vw":309.721224},{"c":309.945,"h":310.27,"l":309.85,"n":1306,"o":310.0242,"t":"2026-09-24T19:15:00Z","v":30029,"vw":310.039596},{"c":310.2375,"h":310.34,"l":309.42,"n":1816,"o":309.86,"t":"2026-09-24T19:30:00Z","v":46085,"vw":309.901298},{"c":309.869,"h":310.25,"l":309.18,"n":4895,"o":310.25,"t":"2026-09-24T19:45:00Z","v":128230,"vw":309.517455},{"c":309.87,"h":309.87,"l":309.87,"n":93,"o":309.87,"t":"2026-09-24T20:00:00Z","v":186897,"vw":309.87},{"c":310.8799,"h":310.8799,"l":310.8799,"n":1,"o":310.8799,"t":"2026-09-25T13:00:00Z","v":1500,"vw":310.8799},{"c":307.345,"h":310.89,"l":306.705,"n":684,"o":308.95,"t":"2026-09-25T13:30:00Z","v":27222,"vw":308.63274},{"c":306.04,"h":307.22,"l":305.85,"n":543,"o":306.945,"t":"2026-09-25T13:45:00Z","v":12078,"vw":306.655512},{"c":306.09,"h":306.3,"l":305,"n":1248,"o":306.27,"t":"2026-09-25T14:00:00Z","v":32698,"vw":305.568526},{"c":307.07,"h":307.33,"l":305.9601,"n":766,"o":306.09,"t":"2026-09-25T14:15:00Z","v":21604,"vw":306.600577},{"c":306.535,"h":307.085,"l":306.345,"n":964,"o":307.075,"t":"2026-09-25T14:30:00Z","v":20573,"vw":306.677982},{"c":305.62,"h":306.78,"l":305.53,"n":915,"o":306.45,"t":"2026-09-25T14:45:00Z","v":16107,"vw":306.155001},{"c":305.09,"h":305.96,"l":304.75,"n":1240,"o":305.45,"t":"2026-09-25T15:00:00Z","v":27781,"vw":305.343664},{"c":305.9224,"h":306.01,"l":305.05,"n":915,"o":305.05,"t":"2026-09-25T15:15:00Z","v":22042,"vw":305.633393},{"c":305.33,"h":306.25,"l":305.32,"n":1142,"o":305.94,"t":"2026-09-25T15:30:00Z","v":32773,"vw":305.856649},{"c":305.175,"h":305.6825,"l":305.05,"n":1186,"o":305.3675,"t":"2026-09-25T15:45:00Z","v":31751,"vw":305.423433},{"c":305.805,"h":306.37,"l":305.07,"n":1126,"o":305.175,"t":"2026-09-25T16:00:00Z","v":30394,"vw":305.903568},{"c":304.755,"h":305.735,"l":304.42,"n":1156,"o":305.71,"t":"2026-09-25T16:15:00Z","v":24609,"vw":305.229484},{"c":305.05,"h":305.115,"l":304.31,"n":956,"o":304.61,"t":"2026-09-25T16:30:00Z","v":21078,"vw":304.705514},{"c":305.625,"h":305.76,"l":304.56,"n":938,"o":305.12,"t":"2026-09-25T16:45:00Z","v":30093,"vw":304.994757},{"c":305.7801,"h":305.91,"l":305.37,"n":816,"o":305.75,"t":"2026-09-25T17:00:00Z","v":15311,"vw":305.686449},{"c":305.78,"h":305.785,"l":305.49,"n":506,"o":305.785,"t":"2026-09-25T17:15:00Z","v":12385,"vw":305.64005},{"c":305.85,"h":306.15,"l":305.47,"n":918,"o":305.64,"t":"2026-09-25T17:30:00Z","v":19099,"vw":305.795485},{"c":306.26,"h":306.715,"l":305.72,"n":992,"o":305.72,"t":"2026-09-25T17:45:00Z","v":26083,"vw":306.227025},{"c":306.645,"h":306.65,"l":306.15,"n":887,"o":306.212,"t":"2026-09-25T18:00:00Z","v":23920,"vw":306.356632},{"c":306.05,"h":306.65,"l":305.99,"n":913,"o":306.6,"t":"2026-09-25T18:15:00Z","v":15790,"vw":306.276458},{"c":306.58,"h":306.885,"l":306.13,"n":1023,"o":306.13,"t":"2026-09-25T18:30:00Z","v":23666,"vw":306.56919},{"c":307.24,"h":307.33,"l":306.46,"n":1144,"o":306.56,"t":"2026-09-25T18:45:00Z","v":27890,"vw":306.871052},{"c":307.27,"h":307.55,"l":306.98,"n":1031,"o":307.35,"t":"2026-09-25T19:00:00Z","v":24139,"vw":307.283083},{"c":306.985,"h":307.61,"l":306.96,"n":1260,"o":307.27,"t":"2026-09-25T19:15:00Z","v":31047,"vw":307.390895},{"c":306.77,"h":307.039,"l":306.35,"n":1539,"o":306.985,"t":"2026-09-25T19:30:00Z","v":33283,"vw":306.821958},{"c":307.07,"h":307.36,"l":306.22,"n":5024,"o":306.71,"t":"2026-09-25T19:45:00Z","v":161677,"vw":306.907603},{"c":306.92,"h":306.92,"l":306.92,"n":72,"o":306.92,"t":"2026-09-25T20:00:00Z","v":250666,"vw":306.92},{"c":306.46,"h":306.7,"l":305.05,"n":905,"o":306.2,"t":"2026-09-28T13:30:00Z","v":33950,"vw":305.965868},{"c":305.705,"h":307.94,"l":305.08,"n":1301,"o":306.43,"t":"2026-09-28T13:45:00Z","v":35469,"vw":306.841066},{"c":306.6,"h":306.975,"l":305.29,"n":1251,"o":305.71,"t":"2026-09-28T14:00:00Z","v":30482,"vw":306.079823},{"c":307.12,"h":307.505,"l":306.02,"n":1365,"o":306.62,"t":"2026-09-28T14:15:00Z","v":30975,"vw":306.59751},{"c":305.66,"h":307.075,"l":305.44,"n":1389,"o":307.075,"t":"2026-09-28T14:30:00Z","v":31365,"vw":306.25462},{"c":304.75,"h":305.8225,"l":304.01,"n":1797,"o":305.805,"t":"2026-09-28T14:45:00Z","v":51036,"vw":304.807332},{"c":304.38,"h":304.97,"l":304.33,"n":1166,"o":304.72,"t":"2026-09-28T15:00:00Z","v":23008,"vw":304.603492},{"c":304.205,"h":304.7,"l":303.82,"n":1314,"o":304.595,"t":"2026-09-28T15:15:00Z","v":30579,"vw":304.300582},{"c":305.47,"h":305.69,"l":304.24,"n":1102,"o":304.25,"t":"2026-09-28T15:30:00Z","v":24897,"vw":305.077058},{"c":305.015,"h":305.5024,"l":304.75,"n":1070,"o":305.5024,"t":"2026-09-28T15:45:00Z","v":21708,"vw":304.976697},{"c":305.155,"h":305.27,"l":304.82,"n":939,"o":305.02,"t":"2026-09-28T16:00:00Z","v":18572,"vw":305.055637},{"c":305.48,"h":305.66,"l":304.9,"n":1513,"o":305.1319,"t":"2026-09-28T16:15:00Z","v":35766,"vw":305.354587},{"c":305.5,"h":305.57,"l":305.08,"n":967,"o":305.455,"t":"2026-09-28T16:30:00Z","v":15266,"vw":305.321974},{"c":305.34,"h":305.445,"l":305.07,"n":847,"o":305.35,"t":"2026-09-28T16:45:00Z","v":14177,"vw":305.235951},{"c":305.885,"h":305.91,"l":305.17,"n":1148,"o":305.315,"t":"2026-09-28T17:00:00Z","v":23239,"vw":305.507508},{"c":304.68,"h":305.895,"l":304.64,"n":845,"o":305.895,"t":"2026-09-28T17:15:00Z","v":15751,"vw":305.180826},{"c":305.12,"h":305.275,"l":303.9,"n":1304,"o":304.56,"t":"2026-09-28T17:30:00Z","v":31332,"vw":304.538207},{"c":305.77,"h":306.28,"l":305,"n":1254,"o":305.24,"t":"2026-09-28T17:45:00Z","v":35914,"vw":305.571772},{"c":303.52,"h":305.74,"l":303.48,"n":1103,"o":305.68,"t":"2026-09-28T18:00:00Z","v":33279,"vw":304.82384},{"c":304.26,"h":304.34,"l":303.41,"n":1167,"o":303.66,"t":"2026-09-28T18:15:00Z","v":29257,"vw":303.825105},{"c":304.145,"h":304.36,"l":304,"n":1039,"o":304.17,"t":"2026-09-28T18:30:00Z","v":22720,"vw":304.165796},{"c":303.91,"h":304.565,"l":303.91,"n":1153,"o":304.135,"t":"2026-09-28T18:45:00Z","v":22493,"vw":304.115975},{"c":304.02,"h":304.31,"l":303.74,"n":1302,"o":303.97,"t":"2026-09-28T19:00:00Z","v":27422,"vw":304.058145},{"c":303.48,"h":304.295,"l":303.435,"n":1955,"o":304.06,"t":"2026-09-28T19:15:00Z","v":43483,"vw":303.824419},{"c":303.55,"h":304.0599,"l":303.38,"n":2593,"o":303.59,"t":"2026-09-28T19:30:00Z","v":55709,"vw":303.700501},{"c":303.81,"h":304.22,"l":302.84,"n":9897,"o":303.6,"t":"2026-09-28T19:45:00Z","v":322316,"vw":303.470985},{"c":303.81,"h":303.81,"l":303.81,"n":66,"o":303.81,"t":"2026-09-28T20:00:00Z","v":337643,"vw":303.81},{"c":300.08,"h":302.15,"l":298.21,"n":1076,"o":300,"t":"2026-09-29T13:30:00Z","v":37261,"vw":300.370123},{"c":300.65,"h":300.895,"l":300.01,"n":1185,"o":300.52,"t":"2026-09-29T13:45:00Z","v":24795,"vw":300.479462},{"c":302.22,"h":302.27,"l":300.79,"n":1280,"o":300.84,"t":"2026-09-29T14:00:00Z","v":20604,"vw":301.466351},{"c":301.76,"h":302.61,"l":301.27,"n":1743,"o":302.22,"t":"2026-09-29T14:15:00Z","v":49999,"vw":301.955542},{"c":302.015,"h":302.17,"l":300.96,"n":1438,"o":301.89,"t":"2026-09-29T14:30:00Z","v":33458,"vw":301.479724},{"c":302.23,"h":302.64,"l":301.97,"n":1037,"o":302.07,"t":"2026-09-29T14:45:00Z","v":25994,"vw":302.143872},{"c":301.89,"h":302.33,"l":301.49,"n":1203,"o":302.24,"t":"2026-09-29T15:00:00Z","v":23416,"vw":301.944394},{"c":302.39,"h":302.47,"l":301.64,"n":1282,"o":301.82,"t":"2026-09-29T15:15:00Z","v":25903,"vw":302.017352},{"c":303.46,"h":303.56,"l":302.41,"n":945,"o":302.41,"t":"2026-09-29T15:30:00Z","v":18581,"vw":302.922316},{"c":303.7,"h":303.8675,"l":303.39,"n":907,"o":303.4,"t":"2026-09-29T15:45:00Z","v":20044,"vw":303.645913},{"c":303.455,"h":303.9,"l":303.455,"n":942,"o":303.745,"t":"2026-09-29T16:00:00Z","v":21048,"vw":303.66588},{"c":303.56,"h":303.675,"l":302.52,"n":1994,"o":303.41,"t":"2026-09-29T16:15:00Z","v":87199,"vw":303.05757},{"c":303.5,"h":303.82,"l":303.27,"n":997,"o":303.71,"t":"2026-09-29T16:30:00Z","v":24670,"vw":303.581051},{"c":303.625,"h":303.74,"l":303.38,"n":647,"o":303.505,"t":"2026-09-29T16:45:00Z","v":15091,"vw":303.542304},{"c":304.02,"h":304.07,"l":303.435,"n":977,"o":303.63,"t":"2026-09-29T17:00:00Z","v":22988,"vw":303.727099},{"c":303.86,"h":304.07,"l":303.65,"n":732,"o":304.025,"t":"2026-09-29T17:15:00Z","v":15033,"vw":303.875951},{"c":304.1775,"h":304.2999,"l":303.775,"n":809,"o":303.775,"t":"2026-09-29T17:30:00Z","v":18305,"vw":304.09064},{"c":304.21,"h":304.36,"l":303.9401,"n":820,"o":304.1875,"t":"2026-09-29T17:45:00Z","v":17952,"vw":304.176983},{"c":304.16,"h":304.37,"l":303.615,"n":1072,"o":304.21,"t":"2026-09-29T18:00:00Z","v":25244,"vw":304.072384},{"c":303.78,"h":304.56,"l":303.78,"n":934,"o":304.1475,"t":"2026-09-29T18:15:00Z","v":21173,"vw":304.263171},{"c":305.245,"h":305.41,"l":303.8925,"n":1270,"o":303.8925,"t":"2026-09-29T18:30:00Z","v":34904,"vw":304.544809},{"c":304.89,"h":305.395,"l":304.82,"n":1316,"o":305.24,"t":"2026-09-29T18:45:00Z","v":30120,"vw":305.117258},{"c":305.2,"h":305.43,"l":304.57,"n":1514,"o":304.89,"t":"2026-09-29T19:00:00Z","v":37579,"vw":305.064456},{"c":305.5725,"h":305.75,"l":305.26,"n":1466,"o":305.26,"t":"2026-09-29T19:15:00Z","v":30184,"vw":305.524074},{"c":305.92,"h":305.95,"l":305.38,"n":2043,"o":305.61,"t":"2026-09-29T19:30:00Z","v":49053,"vw":305.737778},{"c":307.6,"h":307.62,"l":305.87,"n":7388,"o":305.92,"t":"2026-09-29T19:45:00Z","v":236307,"vw":306.6904},{"c":307.6,"h":307.6,"l":307.6,"n":94,"o":307.6,"t":"2026-09-29T20:00:00Z","v":237496,"vw":307.6},{"c":307.7,"h":307.7,"l":307.7,"n":1,"o":307.7,"t":"2026-09-29T20:15:00Z","v":50,"vw":307.7},{"c":307.6,"h":308,"l":307.6,"n":14,"o":308,"t":"2026-09-30T11:30:00Z","v":292,"vw":307.871756},{"c":297.7016,"h":297.7016,"l":297.7016,"n":1,"o":297.7016,"t":"2026-09-30T12:15:00Z","v":123,"vw":297.7016},{"c":298.345,"h":306.4,"l":295.01,"n":2418,"o":306.4,"t":"2026-09-30T13:30:00Z","v":113443,"vw":299.044571},{"c":297.79,"h":299.495,"l":297.03,"n":1540,"o":298.275,"t":"2026-09-30T13:45:00Z","v":57904,"vw":298.36015},{"c":297.74,"h":298.87,"l":297,"n":2774,"o":297.76,"t":"2026-09-30T14:00:00Z","v":101877,"vw":298.19983},{"c":301.08,"h":301.08,"l":297.53,"n":2143,"o":297.855,"t":"2026-09-30T14:15:00Z","v":70281,"vw":298.913535},{"c":303.425,"h":303.585,"l":300.73,"n":1422,"o":301.08,"t":"2026-09-30T14:30:00Z","v":27816,"vw":302.526694},{"c":303.32,"h":304.215,"l":303.04,"n":1342,"o":303.525,"t":"2026-09-30T14:45:00Z","v":51759,"vw":303.606272},{"c":302.64,"h":303.545,"l":302.17,"n":1340,"o":303.28,"t":"2026-09-30T15:00:00Z","v":26462,"vw":302.788552},{"c":302.8,"h":302.855,"l":302.35,"n":1011,"o":302.67,"t":"2026-09-30T15:15:00Z","v":16384,"vw":302.611232},{"c":303.11,"h":303.455,"l":302.45,"n":1219,"o":302.75,"t":"2026-09-30T15:30:00Z","v":25098,"vw":302.951354},{"c":303.71,"h":303.71,"l":302.95,"n":720,"o":303.24,"t":"2026-09-30T15:45:00Z","v":12811,"vw":303.152789},{"c":304.61,"h":304.64,"l":303.585,"n":960,"o":303.74,"t":"2026-09-30T16:00:00Z","v":15075,"vw":304.062613},{"c":303.625,"h":304.68,"l":303,"n":1212,"o":304.61,"t":"2026-09-30T16:15:00Z","v":33589,"vw":304.016758},{"c":304.645,"h":304.645,"l":303.53,"n":1319,"o":303.66,"t":"2026-09-30T16:30:00Z","v":41165,"vw":304.069359},{"c":304.94,"h":305.14,"l":304.37,"n":783,"o":304.66,"t":"2026-09-30T16:45:00Z","v":14276,"vw":304.636964},{"c":304.545,"h":305.11,"l":304.46,"n":688,"o":304.89,"t":"2026-09-30T17:00:00Z","v":13337,"vw":304.766932},{"c":304.1,"h":304.9,"l":304.07,"n":827,"o":304.59,"t":"2026-09-30T17:15:00Z","v":37213,"vw":304.67125},{"c":304.29,"h":304.555,"l":304.0201,"n":687,"o":304.2,"t":"2026-09-30T17:30:00Z","v":15347,"vw":304.276534},{"c":303.54,"h":304.3167,"l":303.28,"n":821,"o":304.25,"t":"2026-09-30T17:45:00Z","v":16510,"vw":303.761205},{"c":303.73,"h":303.8299,"l":303.165,"n":1032,"o":303.54,"t":"2026-09-30T18:00:00Z","v":27057,"vw":303.496212},{"c":302.395,"h":303.71,"l":302.27,"n":890,"o":303.645,"t":"2026-09-30T18:15:00Z","v":16700,"vw":302.972394},{"c":302.15,"h":302.7,"l":301.87,"n":1408,"o":302.39,"t":"2026-09-30T18:30:00Z","v":33329,"vw":302.197033},{"c":301.99,"h":302.41,"l":301.24,"n":1435,"o":302.225,"t":"2026-09-30T18:45:00Z","v":32321,"vw":301.792464},{"c":301.235,"h":302,"l":301.13,"n":1718,"o":301.96,"t":"2026-09-30T19:00:00Z","v":40700,"vw":301.600424},{"c":301.76,"h":302.0999,"l":301.185,"n":1803,"o":301.2725,"t":"2026-09-30T19:15:00Z","v":49221,"vw":301.667261},{"c":301.29,"h":301.7,"l":301.15,"n":2065,"o":301.57,"t":"2026-09-30T19:30:00Z","v":52682,"vw":301.392554},{"c":300.34,"h":301.89,"l":300.24,"n":8158,"o":301.25,"t":"2026-09-30T19:45:00Z","v":292278,"vw":300.823357},{"c":300.25,"h":300.4,"l":300.25,"n":118,"o":300.4,"t":"2026-09-30T20:00:00Z","v":487201,"vw":300.250685},{"c":301.1,"h":301.1,"l":301.1,"n":3,"o":301.1,"t":"2026-10-01T13:00:00Z","v":43,"vw":301.1},{"c":302.3,"h":302.3,"l":302.3,"n":2,"o":302.3,"t":"2026-10-01T13:15:00Z","v":55,"vw":302.3},{"c":309.8025,"h":313.02,"l":300.77,"n":2433,"o":305.25,"t":"2026-10-01T13:30:00Z","v":122901,"vw":309.855278},{"c":305.42,"h":310.735,"l":305.215,"n":2402,"o":309.85,"t":"2026-10-01T13:45:00Z","v":70189,"vw":307.746131},{"c":305.995,"h":306.955,"l":304.75,"n":1796,"o":305.4,"t":"2026-10-01T14:00:00Z","v":45743,"vw":306.117616},{"c":304.87,"h":306.3864,"l":304.77,"n":1348,"o":306.04,"t":"2026-10-01T14:15:00Z","v":33510,"vw":305.687594},{"c":305.04,"h":305.95,"l":304.71,"n":1470,"o":304.945,"t":"2026-10-01T14:30:00Z","v":27326,"vw":305.360127},{"c":304.655,"h":305.195,"l":304.3,"n":1261,"o":304.83,"t":"2026-10-01T14:45:00Z","v":27466,"vw":304.767944},{"c":304.885,"h":305.29,"l":304.22,"n":1094,"o":304.655,"t":"2026-10-01T15:00:00Z","v":22248,"vw":304.86175},{"c":305.01,"h":305.51,"l":304.6,"n":1283,"o":304.77,"t":"2026-10-01T15:15:00Z","v":26158,"vw":304.973687},{"c":305.49,"h":305.515,"l":304.56,"n":1173,"o":304.79,"t":"2026-10-01T15:30:00Z","v":23022,"vw":304.895287},{"c":306.735,"h":307.38,"l":305.21,"n":1896,"o":305.48,"t":"2026-10-01T15:45:00Z","v":70083,"vw":306.263634},{"c":307.585,"h":307.585,"l":306.37,"n":1398,"o":306.88,"t":"2026-10-01T16:00:00Z","v":37013,"vw":306.958268},{"c":308.85,"h":309.43,"l":307.49,"n":1596,"o":307.585,"t":"2026-10-01T16:15:00Z","v":37313,"vw":308.537255},{"c":310.075,"h":310.475,"l":308.54,"n":1756,"o":308.9295,"t":"2026-10-01T16:30:00Z","v":71043,"vw":309.613918},{"c":309.85,"h":311,"l":309.2,"n":1585,"o":310.09,"t":"2026-10-01T16:45:00Z","v":41136,"vw":310.054873},{"c":309.385,"h":309.9725,"l":308.65,"n":1688,"o":309.6,"t":"2026-10-01T17:00:00Z","v":35312,"vw":309.341388},{"c":308.85,"h":309.57,"l":308.69,"n":1282,"o":309.57,"t":"2026-10-01T17:15:00Z","v":31974,"vw":309.091309},{"c":308.88,"h":309.665,"l":308.61,"n":1356,"o":308.99,"t":"2026-10-01T17:30:00Z","v":25804,"vw":309.008569},{"c":308.84,"h":309.545,"l":308.35,"n":1332,"o":308.805,"t":"2026-10-01T17:45:00Z","v":28819,"vw":309.028136},{"c":308.47,"h":309.09,"l":308.17,"n":1119,"o":308.99,"t":"2026-10-01T18:00:00Z","v":21509,"vw":308.583929},{"c":308.54,"h":308.61,"l":307.783,"n":1037,"o":308.371,"t":"2026-10-01T18:15:00Z","v":20343,"vw":308.184841},{"c":309.28,"h":309.28,"l":308.35,"n":1088,"o":308.54,"t":"2026-10-01T18:30:00Z","v":22786,"vw":308.77092},{"c":309.6,"h":309.6,"l":308.865,"n":1153,"o":309.19,"t":"2026-10-01T18:45:00Z","v":25271,"vw":309.275729},{"c":309.555,"h":309.91,"l":308.895,"n":1365,"o":309.615,"t":"2026-10-01T19:00:00Z","v":36941,"vw":309.492897},{"c":311.625,"h":311.935,"l":309.52,"n":2040,"o":309.84,"t":"2026-10-01T19:15:00Z","v":62948,"vw":310.947749},{"c":311.49,"h":312.3099,"l":310.75,"n":2890,"o":311.615,"t":"2026-10-01T19:30:00Z","v":84825,"vw":311.736789},{"c":309.78,"h":312.48,"l":309.59,"n":8412,"o":311.48,"t":"2026-10-01T19:45:00Z","v":326160,"vw":310.942796},{"c":309.78,"h":309.9,"l":309.78,"n":88,"o":309.9,"t":"2026-10-01T20:00:00Z","v":508331,"vw":309.781582},{"c":310.01,"h":310.01,"l":309.41,"n":12,"o":309.51,"t":"2026-10-02T11:30:00Z","v":215,"vw":309.641655},{"c":311.3,"h":311.3,"l":311.3,"n":2,"o":311.3,"t":"2026-10-02T12:00:00Z","v":151,"vw":311.3},{"c":310.3,"h":311.05,"l":310.3,"n":17,"o":310.81,"t":"2026-10-02T12:15:00Z","v":420,"vw":310.798433},{"c":310.2,"h":312.3,"l":309.01,"n":29,"o":309.01,"t":"2026-10-02T13:00:00Z","v":658,"vw":310.900701},{"c":302.73,"h":310.425,"l":302.14,"n":1469,"o":308.29,"t":"2026-10-02T13:30:00Z","v":83855,"vw":304.675462},{"c":304.05,"h":304.065,"l":302.24,"n":1654,"o":303.27,"t":"2026-10-02T13:45:00Z","v":45781,"vw":303.162202},{"c":304.17,"h":304.6,"l":303.01,"n":1658,"o":304.06,"t":"2026-10-02T14:00:00Z","v":48412,"vw":303.803933},{"c":303.15,"h":304.21,"l":302.75,"n":1829,"o":304.115,"t":"2026-10-02T14:15:00Z","v":42587,"vw":303.549919},{"c":304.13,"h":304.88,"l":303.11,"n":927,"o":303.13,"t":"2026-10-02T14:30:00Z","v":17722,"vw":304.044086},{"c":304.26,"h":304.67,"l":303.8,"n":850,"o":303.98,"t":"2026-10-02T14:45:00Z","v":19320,"vw":304.19366},{"c":305.59,"h":305.67,"l":303.98,"n":915,"o":304.39,"t":"2026-10-02T15:00:00Z","v":30784,"vw":304.939014},{"c":307.415,"h":307.465,"l":304.609,"n":1166,"o":305.61,"t":"2026-10-02T15:15:00Z","v":37196,"vw":306.428977},{"c":307.35,"h":307.7,"l":306.85,"n":905,"o":307.38,"t":"2026-10-02T15:30:00Z","v":25520,"vw":307.325504},{"c":306.69,"h":307.51,"l":306.31,"n":780,"o":307.51,"t":"2026-10-02T15:45:00Z","v":15087,"vw":306.699246},{"c":305.98,"h":306.85,"l":305.91,"n":830,"o":306.81,"t":"2026-10-02T16:00:00Z","v":18687,"vw":306.262015},{"c":307.24,"h":307.35,"l":305.61,"n":1006,"o":305.975,"t":"2026-10-02T16:15:00Z","v":22332,"vw":306.703886},{"c":307.58,"h":307.85,"l":307.08,"n":707,"o":307.17,"t":"2026-10-02T16:30:00Z","v":9193,"vw":307.458307},{"c":307.855,"h":308.04,"l":307.56,"n":686,"o":307.7296,"t":"2026-10-02T16:45:00Z","v":11906,"vw":307.860112},{"c":307.55,"h":308.1,"l":307.39,"n":850,"o":307.885,"t":"2026-10-02T17:00:00Z","v":18357,"vw":307.818228},{"c":308.41,"h":308.52,"l":307.41,"n":1046,"o":307.55,"t":"2026-10-02T17:15:00Z","v":18844,"vw":307.96507},{"c":308.62,"h":308.72,"l":308.36,"n":1002,"o":308.43,"t":"2026-10-02T17:30:00Z","v":18200,"vw":308.531662},{"c":307.25,"h":308.62,"l":307.03,"n":942,"o":308.62,"t":"2026-10-02T17:45:00Z","v":16118,"vw":307.837728},{"c":307.18,"h":307.28,"l":306.71,"n":764,"o":307.2,"t":"2026-10-02T18:00:00Z","v":13503,"vw":307.025684},{"c":307.7675,"h":307.7675,"l":306.93,"n":1091,"o":307.135,"t":"2026-10-02T18:15:00Z","v":29498,"vw":307.115276},{"c":308.525,"h":308.5325,"l":307.64,"n":1190,"o":307.66,"t":"2026-10-02T18:30:00Z","v":33139,"vw":308.010281},{"c":308.75,"h":308.77,"l":308.14,"n":1327,"o":308.525,"t":"2026-10-02T18:45:00Z","v":47295,"vw":308.401086},{"c":308.34,"h":308.68,"l":308.1,"n":1200,"o":308.63,"t":"2026-10-02T19:00:00Z","v":34392,"vw":308.410938},{"c":308.96,"h":309.51,"l":308.33,"n":1681,"o":308.5699,"t":"2026-10-02T19:15:00Z","v":40291,"vw":308.874851},{"c":308.345,"h":308.985,"l":307.91,"n":2153,"o":308.89,"t":"2026-10-02T19:30:00Z","v":47976,"vw":308.396697},{"c":309.22,"h":310.08,"l":308.27,"n":5460,"o":308.41,"t":"2026-10-02T19:45:00Z","v":125654,"vw":309.457353},{"c":309.05,"h":309.05,"l":308.74,"n":91,"o":309.05,"t":"2026-10-02T20:00:00Z","v":265477,"vw":309.049949},{"c":309.02,"h":309.02,"l":308.9,"n":4,"o":308.9,"t":"2026-10-05T11:00:00Z","v":101,"vw":308.954783},{"c":307.5,"h":307.5,"l":307.5,"n":2,"o":307.5,"t":"2026-10-05T12:45:00Z","v":81,"vw":307.5},{"c":308,"h":308,"l":308,"n":5,"o":308,"t":"2026-10-05T13:00:00Z","v":44,"vw":308},{"c":309.795,"h":309.95,"l":307.87,"n":564,"o":309.43,"t":"2026-10-05T13:30:00Z","v":15495,"vw":309.114291},{"c":310.14,"h":310.57,"l":309.535,"n":853,"o":309.885,"t":"2026-10-05T13:45:00Z","v":29643,"vw":310.093148},{"c":311.44,"h":312.3799,"l":309.8,"n":893,"o":309.93,"t":"2026-10-05T14:00:00Z","v":19055,"vw":311.232584},{"c":312.075,"h":312.86,"l":311.63,"n":658,"o":311.64,"t":"2026-10-05T14:15:00Z","v":10792,"vw":312.32448},{"c":312.11,"h":312.12,"l":311.2421,"n":838,"o":312.075,"t":"2026-10-05T14:30:00Z","v":17150,"vw":311.764461},{"c":312.675,"h":312.86,"l":311.78,"n":700,"o":312.035,"t":"2026-10-05T14:45:00Z","v":12462,"vw":312.146694},{"c":312.33,"h":313.4,"l":312.08,"n":987,"o":312.7,"t":"2026-10-05T15:00:00Z","v":27196,"vw":312.967841},{"c":313.2601,"h":313.46,"l":312.17,"n":647,"o":312.37,"t":"2026-10-05T15:15:00Z","v":13862,"vw":312.625191},{"c":313.42,"h":313.79,"l":313.07,"n":653,"o":313.26,"t":"2026-10-05T15:30:00Z","v":14270,"vw":313.305665},{"c":313.305,"h":313.5,"l":313.015,"n":614,"o":313.38,"t":"2026-10-05T15:45:00Z","v":13654,"vw":313.217313},{"c":313.765,"h":313.98,"l":313.39,"n":1027,"o":313.44,"t":"2026-10-05T16:00:00Z","v":28864,"vw":313.616658},{"c":313.675,"h":313.765,"l":312.88,"n":870,"o":313.665,"t":"2026-10-05T16:15:00Z","v":19077,"vw":313.381044},{"c":314.92,"h":314.98,"l":313.675,"n":651,"o":313.675,"t":"2026-10-05T16:30:00Z","v":16286,"vw":314.316522},{"c":315.21,"h":315.605,"l":314.82,"n":1004,"o":315,"t":"2026-10-05T16:45:00Z","v":28488,"vw":315.201293},{"c":315.6,"h":315.62,"l":314.95,"n":805,"o":315.21,"t":"2026-10-05T17:00:00Z","v":18202,"vw":315.285443},{"c":315.61,"h":315.71,"l":315.1,"n":922,"o":315.505,"t":"2026-10-05T17:15:00Z","v":18520,"vw":315.491475},{"c":314.9,"h":315.6,"l":314.64,"n":859,"o":315.6,"t":"2026-10-05T17:30:00Z","v":21615,"vw":315.149419},{"c":314.17,"h":314.98,"l":313.995,"n":882,"o":314.81,"t":"2026-10-05T17:45:00Z","v":28626,"vw":314.489956},{"c":315.035,"h":315.23,"l":314.29,"n":742,"o":314.34,"t":"2026-10-05T18:00:00Z","v":15141,"vw":314.753329},{"c":315.17,"h":315.24,"l":314.35,"n":800,"o":315.0175,"t":"2026-10-05T18:15:00Z","v":18062,"vw":314.796077},{"c":314.68,"h":315.39,"l":314.68,"n":919,"o":315.21,"t":"2026-10-05T18:30:00Z","v":24995,"vw":315.064797},{"c":314.48,"h":314.68,"l":313.96,"n":977,"o":314.68,"t":"2026-10-05T18:45:00Z","v":24469,"vw":314.261815},{"c":314.76,"h":314.83,"l":314.325,"n":993,"o":314.51,"t":"2026-10-05T19:00:00Z","v":26093,"vw":314.562033},{"c":315.88,"h":316.06,"l":314.43,"n":1701,"o":314.76,"t":"2026-10-05T19:15:00Z","v":68228,"vw":315.090658},{"c":314.78,"h":315.875,"l":314.595,"n":1898,"o":315.86,"t":"2026-10-05T19:30:00Z","v":54381,"vw":315.135346},{"c":315.05,"h":315.31,"l":313.68,"n":6475,"o":314.78,"t":"2026-10-05T19:45:00Z","v":211357,"vw":314.571546},{"c":314.93,"h":315.05,"l":314.93,"n":118,"o":315.05,"t":"2026-10-05T20:00:00Z","v":283229,"vw":314.930659},{"c":313.66,"h":313.66,"l":313.66,"n":2,"o":313.66,"t":"2026-10-05T20:45:00Z","v":78,"vw":313.66},{"c":314.7,"h":314.7,"l":314.7,"n":2,"o":314.7,"t":"2026-10-06T10:00:00Z","v":62,"vw":314.7},{"c":314.8,"h":314.8,"l":314.8,"n":3,"o":314.8,"t":"2026-10-06T12:00:00Z","v":80,"vw":314.8},{"c":314.52,"h":314.52,"l":314.52,"n":2,"o":314.52,"t":"2026-10-06T12:45:00Z","v":51,"vw":314.52},{"c":314.42,"h":314.47,"l":314.42,"n":5,"o":314.47,"t":"2026-10-06T13:00:00Z","v":120,"vw":314.445},{"c":312.83,"h":316.14,"l":311.83,"n":906,"o":314.63,"t":"2026-10-06T13:30:00Z","v":31484,"vw":314.096223},{"c":313.64,"h":313.8,"l":312.55,"n":951,"o":312.88,"t":"2026-10-06T13:45:00Z","v":22605,"vw":313.312236},{"c":313.59,"h":314.495,"l":313.21,"n":839,"o":313.21,"t":"2026-10-06T14:00:00Z","v":19451,"vw":313.846522},{"c":313.59,"h":313.9299,"l":312.32,"n":992,"o":313.51,"t":"2026-10-06T14:15:00Z","v":18946,"vw":313.088068},{"c":313.95,"h":314.095,"l":313.11,"n":700,"o":313.43,"t":"2026-10-06T14:30:00Z","v":12202,"vw":313.593194},{"c":313.305,"h":313.98,"l":312.99,"n":695,"o":313.82,"t":"2026-10-06T14:45:00Z","v":13960,"vw":313.556932},{"c":313.57,"h":313.61,"l":312.64,"n":815,"o":313.4,"t":"2026-10-06T15:00:00Z","v":18399,"vw":313.292144},{"c":314.775,"h":314.775,"l":313.6575,"n":690,"o":313.66,"t":"2026-10-06T15:15:00Z","v":16449,"vw":314.113731},{"c":313.59,"h":314.775,"l":313.27,"n":773,"o":314.775,"t":"2026-10-06T15:30:00Z","v":14395,"vw":313.811022},{"c":314.08,"h":314.425,"l":313.59,"n":662,"o":313.59,"t":"2026-10-06T15:45:00Z","v":14147,"vw":314.053182},{"c":313.71,"h":314.69,"l":313.61,"n":777,"o":314.04,"t":"2026-10-06T16:00:00Z","v":19838,"vw":314.251235},{"c":313.81,"h":314.2,"l":313.54,"n":734,"o":313.71,"t":"2026-10-06T16:15:00Z","v":17583,"vw":313.933457},{"c":313.21,"h":313.91,"l":313.015,"n":587,"o":313.765,"t":"2026-10-06T16:30:00Z","v":12006,"vw":313.445881},{"c":312.92,"h":313.07,"l":312.78,"n":580,"o":313.05,"t":"2026-10-06T16:45:00Z","v":11753,"vw":312.938574},{"c":312.86,"h":313.16,"l":312.72,"n":648,"o":312.82,"t":"2026-10-06T17:00:00Z","v":10456,"vw":312.989342},{"c":313.26,"h":313.2736,"l":312.78,"n":632,"o":312.94,"t":"2026-10-06T17:15:00Z","v":11995,"vw":313.013178},{"c":313.75,"h":313.7755,"l":313.06,"n":575,"o":313.225,"t":"2026-10-06T17:30:00Z","v":11487,"vw":313.47706},{"c":314.015,"h":314.15,"l":313.288,"n":621,"o":313.61,"t":"2026-10-06T17:45:00Z","v":12160,"vw":313.671271},{"c":314.355,"h":314.365,"l":313.84,"n":660,"o":313.88,"t":"2026-10-06T18:00:00Z","v":11464,"vw":314.137725},{"c":314.73,"h":314.93,"l":314.2794,"n":497,"o":314.32,"t":"2026-10-06T18:15:00Z","v":7262,"vw":314.642576},{"c":314.595,"h":315.56,"l":314.595,"n":800,"o":314.72,"t":"2026-10-06T18:30:00Z","v":16485,"vw":314.946778},{"c":314.845,"h":314.95,"l":314.56,"n":676,"o":314.595,"t":"2026-10-06T18:45:00Z","v":9810,"vw":314.800235},{"c":315.03,"h":315.365,"l":314.57,"n":813,"o":314.76,"t":"2026-10-06T19:00:00Z","v":16049,"vw":314.907412},{"c":313.645,"h":315.09,"l":313.4,"n":1141,"o":315.04,"t":"2026-10-06T19:15:00Z","v":25009,"vw":314.442339},{"c":314.38,"h":314.52,"l":313.46,"n":1167,"o":313.59,"t":"2026-10-06T19:30:00Z","v":28308,"vw":313.926113},{"c":316.4,"h":316.44,"l":314.395,"n":4419,"o":314.395,"t":"2026-10-06T19:45:00Z","v":137509,"vw":315.807971},{"c":317,"h":317,"l":316.37,"n":87,"o":316.37,"t":"2026-10-06T20:00:00Z","v":272149,"vw":316.370261},{"c":319.61,"h":319.61,"l":319.61,"n":6,"o":319.61,"t":"2026-10-06T21:00:00Z","v":92,"vw":319.61},{"c":318.57,"h":318.57,"l":318.57,"n":1,"o":318.57,"t":"2026-10-07T10:30:00Z","v":50,"vw":318.57},{"c":316.37,"h":316.37,"l":316.37,"n":1,"o":316.37,"t":"2026-10-07T11:30:00Z","v":50,"vw":316.37},{"c":319.67,"h":320.27,"l":315.15,"n":808,"o":317.3,"t":"2026-10-07T13:30:00Z","v":33087,"vw":318.462536},{"c":320.55,"h":321.88,"l":318.7,"n":1484,"o":319.7,"t":"2026-10-07T13:45:00Z","v":53883,"vw":320.124212},{"c":321.36,"h":322.36,"l":320.15,"n":928,"o":320.38,"t":"2026-10-07T14:00:00Z","v":20136,"vw":321.485547},{"c":320.67,"h":322.41,"l":320.4,"n":1169,"o":321.7199,"t":"2026-10-07T14:15:00Z","v":35859,"vw":321.869491},{"c":319.99,"h":321.21,"l":319.99,"n":914,"o":320.615,"t":"2026-10-07T14:30:00Z","v":18260,"vw":320.690013},{"c":320.51,"h":321.11,"l":319.755,"n":820,"o":319.79,"t":"2026-10-07T14:45:00Z","v":14471,"vw":320.653884},{"c":320.52,"h":321.28,"l":320.05,"n":819,"o":320.39,"t":"2026-10-07T15:00:00Z","v":15989,"vw":320.591434},{"c":319.82,"h":320.515,"l":319.04,"n":776,"o":320.515,"t":"2026-10-07T15:15:00Z","v":18550,"vw":319.621848},{"c":319.24,"h":320.05,"l":318.83,"n":730,"o":319.9275,"t":"2026-10-07T15:30:00Z","v":18035,"vw":319.369374},{"c":319.535,"h":319.5699,"l":318.745,"n":635,"o":319.29,"t":"2026-10-07T15:45:00Z","v":14703,"vw":319.228127},{"c":319.535,"h":320.08,"l":318.74,"n":735,"o":319.535,"t":"2026-10-07T16:00:00Z","v":24404,"vw":319.348631},{"c":320.65,"h":321.07,"l":319.45,"n":628,"o":319.535,"t":"2026-10-07T16:15:00Z","v":22773,"vw":320.52225},{"c":320.06,"h":320.695,"l":320.02,"n":531,"o":320.695,"t":"2026-10-07T16:30:00Z","v":11676,"vw":320.253109},{"c":319.78,"h":320.19,"l":319.545,"n":479,"o":320.15,"t":"2026-10-07T16:45:00Z","v":6980,"vw":319.830228},{"c":319.34,"h":319.85,"l":319.2,"n":572,"o":319.85,"t":"2026-10-07T17:00:00Z","v":8528,"vw":319.521265},{"c":319.09,"h":319.66,"l":318.97,"n":735,"o":319.34,"t":"2026-10-07T17:15:00Z","v":12764,"vw":319.231376},{"c":318.66,"h":319.335,"l":318.46,"n":764,"o":319.1,"t":"2026-10-07T17:30:00Z","v":16698,"vw":319.003089},{"c":319.075,"h":319.08,"l":318.63,"n":525,"o":318.63,"t":"2026-10-07T17:45:00Z","v":10807,"vw":318.869048},{"c":318.42,"h":319.09,"l":318.42,"n":678,"o":319.08,"t":"2026-10-07T18:00:00Z","v":13492,"vw":318.880923},{"c":318.285,"h":318.355,"l":317.75,"n":845,"o":318.25,"t":"2026-10-07T18:15:00Z","v":17596,"vw":318.110813},{"c":318.42,"h":319.02,"l":318.405,"n":803,"o":318.47,"t":"2026-10-07T18:30:00Z","v":14767,"vw":318.661235},{"c":318.305,"h":318.59,"l":317.98,"n":667,"o":318.3,"t":"2026-10-07T18:45:00Z","v":12731,"vw":318.307703},{"c":318.26,"h":318.43,"l":317.6103,"n":996,"o":318.43,"t":"2026-10-07T19:00:00Z","v":21758,"vw":317.984817},{"c":317.49,"h":318.22,"l":317.35,"n":1050,"o":318.1,"t":"2026-10-07T19:15:00Z","v":21905,"vw":317.676762},{"c":316.645,"h":317.57,"l":316.5,"n":1505,"o":317.505,"t":"2026-10-07T19:30:00Z","v":27473,"vw":317.105231},{"c":317.3,"h":317.34,"l":315.94,"n":5275,"o":316.52,"t":"2026-10-07T19:45:00Z","v":122385,"vw":316.877859},{"c":317.25,"h":317.25,"l":317.22,"n":89,"o":317.22,"t":"2026-10-07T20:00:00Z","v":445441,"vw":317.249966},{"c":317.25,"h":317.25,"l":317.25,"n":1,"o":317.25,"t":"2026-10-07T21:00:00Z","v":49,"vw":317.25},{"c":317.46,"h":317.46,"l":317.46,"n":1,"o":317.46,"t":"2026-10-08T08:00:00Z","v":40,"vw":317.46},{"c":316,"h":316,"l":316,"n":2,"o":316,"t":"2026-10-08T12:45:00Z","v":50,"vw":316},{"c":316.88,"h":317.46,"l":315.795,"n":657,"o":316.59,"t":"2026-10-08T13:30:00Z","v":22563,"vw":316.606967},{"c":318.37,"h":319.53,"l":316.77,"n":866,"o":316.86,"t":"2026-10-08T13:45:00Z","v":15848,"vw":318.322185},{"c":315.77,"h":318.5118,"l":315.15,"n":1127,"o":318.4181,"t":"2026-10-08T14:00:00Z","v":32835,"vw":316.492446},{"c":315.43,"h":316.23,"l":315.12,"n":1203,"o":315.77,"t":"2026-10-08T14:15:00Z","v":29055,"vw":315.621811},{"c":314.955,"h":315.8,"l":314.9,"n":821,"o":315.49,"t":"2026-10-08T14:30:00Z","v":13986,"vw":315.371354},{"c":315.85,"h":315.91,"l":314.955,"n":944,"o":315.02,"t":"2026-10-08T14:45:00Z","v":18997,"vw":315.356349},{"c":316.55,"h":317,"l":315.81,"n":1005,"o":316.05,"t":"2026-10-08T15:00:00Z","v":17864,"vw":316.575915},{"c":316.425,"h":316.57,"l":315.88,"n":847,"o":316.44,"t":"2026-10-08T15:15:00Z","v":14202,"vw":316.286966},{"c":315.67,"h":316.74,"l":315.59,"n":741,"o":316.58,"t":"2026-10-08T15:30:00Z","v":11640,"vw":316.127114},{"c":315.8,"h":316.28,"l":315.51,"n":1122,"o":316.01,"t":"2026-10-08T15:45:00Z","v":26995,"vw":315.940299},{"c":315.52,"h":316,"l":315.32,"n":784,"o":315.795,"t":"2026-10-08T16:00:00Z","v":14450,"vw":315.77542},{"c":315.48,"h":315.97,"l":315.24,"n":899,"o":315.44,"t":"2026-10-08T16:15:00Z","v":16845,"vw":315.601859},{"c":316.25,"h":316.25,"l":315.35,"n":534,"o":315.595,"t":"2026-10-08T16:30:00Z","v":10921,"vw":315.570185},{"c":318.45,"h":318.48,"l":316.04,"n":904,"o":316.28,"t":"2026-10-08T16:45:00Z","v":19427,"vw":317.0737},{"c":318.82,"h":319.28,"l":318.1,"n":738,"o":318.1,"t":"2026-10-08T17:00:00Z","v":13979,"vw":318.780004},{"c":319.4,"h":319.62,"l":318.895,"n":680,"o":318.895,"t":"2026-10-08T17:15:00Z","v":12675,"vw":319.379111},{"c":320.47,"h":321.22,"l":319.07,"n":1102,"o":319.32,"t":"2026-10-08T17:30:00Z","v":28672,"vw":320.412278},{"c":319.54,"h":320.445,"l":319.04,"n":1016,"o":320.445,"t":"2026-10-08T17:45:00Z","v":18580,"vw":319.629654},{"c":321.215,"h":321.47,"l":319.63,"n":1013,"o":319.84,"t":"2026-10-08T18:00:00Z","v":24438,"vw":320.419782},{"c":321.27,"h":321.78,"l":320.67,"n":898,"o":321.22,"t":"2026-10-08T18:15:00Z","v":18068,"vw":321.143244},{"c":321.315,"h":321.8399,"l":321.005,"n":1199,"o":321.27,"t":"2026-10-08T18:30:00Z","v":29232,"vw":321.423279},{"c":321.01,"h":321.46,"l":320.61,"n":930,"o":321.16,"t":"2026-10-08T18:45:00Z","v":20564,"vw":321.085669},{"c":322.115,"h":322.27,"l":321.01,"n":847,"o":321.01,"t":"2026-10-08T19:00:00Z","v":15231,"vw":321.824263},{"c":321.53,"h":322.58,"l":321.49,"n":1434,"o":322.21,"t":"2026-10-08T19:15:00Z","v":30615,"vw":322.103591},{"c":321.185,"h":321.72,"l":321.03,"n":1952,"o":321.585,"t":"2026-10-08T19:30:00Z","v":48425,"vw":321.373302},{"c":321.36,"h":322.32,"l":320.9,"n":5502,"o":321.1,"t":"2026-10-08T19:45:00Z","v":166725,"vw":321.419442},{"c":321.35,"h":321.35,"l":321.35,"n":91,"o":321.35,"t":"2026-10-08T20:00:00Z","v":196428,"vw":321.35},{"c":321.37,"h":321.37,"l":321.37,"n":1,"o":321.37,"t":"2026-10-08T20:15:00Z","v":40,"vw":321.37},{"c":320.81,"h":321.01,"l":320.81,"n":20,"o":321.01,"t":"2026-10-09T12:30:00Z","v":142,"vw":320.91},{"c":319.42,"h":322.0897,"l":318.79,"n":644,"o":319.58,"t":"2026-10-09T13:30:00Z","v":24887,"vw":319.948103},{"c":321.965,"h":322.07,"l":319.11,"n":1038,"o":319.34,"t":"2026-10-09T13:45:00Z","v":23816,"vw":320.385421},{"c":321.82,"h":322.5,"l":321.1501,"n":849,"o":321.965,"t":"2026-10-09T14:00:00Z","v":19039,"vw":321.953985},{"c":321.28,"h":322,"l":320.46,"n":673,"o":321.85,"t":"2026-10-09T14:15:00Z","v":14290,"vw":321.142067},{"c":322.24,"h":322.58,"l":321.06,"n":738,"o":321.48,"t":"2026-10-09T14:30:00Z","v":14079,"vw":321.920004},{"c":321.45,"h":322.285,"l":321.395,"n":622,"o":322.25,"t":"2026-10-09T14:45:00Z","v":13606,"vw":321.765227},{"c":322.615,"h":322.86,"l":321.51,"n":665,"o":321.51,"t":"2026-10-09T15:00:00Z","v":24322,"vw":322.116201},{"c":322.96,"h":323.02,"l":322.25,"n":665,"o":322.7,"t":"2026-10-09T15:15:00Z","v":14317,"vw":322.682225},{"c":322.41,"h":322.96,"l":322.07,"n":659,"o":322.96,"t":"2026-10-09T15:30:00Z","v":11809,"vw":322.459159},{"c":322.85,"h":322.905,"l":322.36,"n":627,"o":322.4,"t":"2026-10-09T15:45:00Z","v":14589,"vw":322.601414},{"c":323.08,"h":323.08,"l":322.63,"n":566,"o":322.81,"t":"2026-10-09T16:00:00Z","v":10116,"vw":322.86736},{"c":322.92,"h":323.18,"l":322.92,"n":496,"o":323.035,"t":"2026-10-09T16:15:00Z","v":7634,"vw":323.03051},{"c":323.0291,"h":323.075,"l":322.61,"n":564,"o":323.005,"t":"2026-10-09T16:30:00Z","v":10415,"vw":322.827066},{"c":323.18,"h":323.25,"l":322.96,"n":555,"o":323.11,"t":"2026-10-09T16:45:00Z","v":9695,"vw":323.084019},{"c":323.26,"h":323.495,"l":323.135,"n":526,"o":323.24,"t":"2026-10-09T17:00:00Z","v":9438,"vw":323.316667},{"c":322.91,"h":323.46,"l":322.555,"n":960,"o":323.355,"t":"2026-10-09T17:15:00Z","v":28341,"vw":323.07254},{"c":322.915,"h":323.275,"l":322.74,"n":717,"o":322.99,"t":"2026-10-09T17:30:00Z","v":16388,"vw":322.950392},{"c":323.475,"h":323.475,"l":322.8,"n":643,"o":322.925,"t":"2026-10-09T17:45:00Z","v":14095,"vw":323.015678},{"c":323.655,"h":323.9,"l":323.35,"n":720,"o":323.48,"t":"2026-10-09T18:00:00Z","v":16371,"vw":323.654803},{"c":323.9,"h":324.03,"l":323.545,"n":755,"o":323.57,"t":"2026-10-09T18:15:00Z","v":18245,"vw":323.806491},{"c":325.025,"h":325.11,"l":323.77,"n":1136,"o":323.88,"t":"2026-10-09T18:30:00Z","v":28598,"vw":324.725552},{"c":325.255,"h":325.82,"l":325.055,"n":880,"o":325.155,"t":"2026-10-09T18:45:00Z","v":20619,"vw":325.398923},{"c":325.125,"h":325.41,"l":325.06,"n":923,"o":325.245,"t":"2026-10-09T19:00:00Z","v":20547,"vw":325.207375},{"c":324.93,"h":325.28,"l":324.89,"n":1067,"o":325.1,"t":"2026-10-09T19:15:00Z","v":23186,"vw":325.043807},{"c":325.08,"h":325.18,"l":324.39,"n":1658,"o":324.995,"t":"2026-10-09T19:30:00Z","v":46312,"vw":324.857016},{"c":324.1,"h":325.35,"l":323.42,"n":5154,"o":325.08,"t":"2026-10-09T19:45:00Z","v":146173,"vw":324.049625},{"c":323.85,"h":324.084,"l":323.85,"n":82,"o":324.084,"t":"2026-10-09T20:00:00Z","v":172158,"vw":323.85012},{"c":322.53,"h":325.5,"l":322.53,"n":2,"o":325.5,"t":"2026-10-12T13:15:00Z","v":200,"vw":324.015},{"c":324.65,"h":327.9599,"l":324.65,"n":884,"o":325.37,"t":"2026-10-12T13:30:00Z","v":26833,"vw":325.837013},{"c":324.73,"h":325.99,"l":324.63,"n":649,"o":324.66,"t":"2026-10-12T13:45:00Z","v":11273,"vw":325.413741},{"c":326.025,"h":326.4099,"l":324.33,"n":1223,"o":325.18,"t":"2026-10-12T14:00:00Z","v":39055,"vw":325.23637},{"c":325.84,"h":326.005,"l":325.39,"n":719,"o":325.83,"t":"2026-10-12T14:15:00Z","v":13236,"vw":325.747848},{"c":325.755,"h":326.465,"l":325.57,"n":762,"o":325.845,"t":"2026-10-12T14:30:00Z","v":15900,"vw":326.044357},{"c":324.87,"h":325.78,"l":324.85,"n":1341,"o":325.77,"t":"2026-10-12T14:45:00Z","v":49732,"vw":325.310744},{"c":324.61,"h":324.815,"l":324.34,"n":735,"o":324.78,"t":"2026-10-12T15:00:00Z","v":10010,"vw":324.623106},{"c":324.48,"h":324.61,"l":324.16,"n":956,"o":324.43,"t":"2026-10-12T15:15:00Z","v":18563,"vw":324.412055},{"c":324.25,"h":324.78,"l":324.16,"n":1094,"o":324.485,"t":"2026-10-12T15:30:00Z","v":20451,"vw":324.491023},{"c":324.035,"h":324.43,"l":323.91,"n":761,"o":324.31,"t":"2026-10-12T15:45:00Z","v":13589,"vw":324.212185},{"c":324.3,"h":324.38,"l":323.64,"n":852,"o":324.1725,"t":"2026-10-12T16:00:00Z","v":12824,"vw":324.087692},{"c":324.41,"h":325.095,"l":324.28,"n":696,"o":324.295,"t":"2026-10-12T16:15:00Z","v":11447,"vw":324.742316},{"c":324.91,"h":324.93,"l":324.4864,"n":566,"o":324.605,"t":"2026-10-12T16:30:00Z","v":9193,"vw":324.734741},{"c":325.06,"h":325.21,"l":324.61,"n":811,"o":324.945,"t":"2026-10-12T16:45:00Z","v":24647,"vw":324.994469},{"c":324.78,"h":325.22,"l":324.455,"n":580,"o":325.06,"t":"2026-10-12T17:00:00Z","v":9284,"vw":324.916648},{"c":324.66,"h":324.975,"l":324.66,"n":513,"o":324.8125,"t":"2026-10-12T17:15:00Z","v":8763,"vw":324.840922},{"c":325,"h":325.02,"l":324.68,"n":709,"o":324.765,"t":"2026-10-12T17:30:00Z","v":7216,"vw":324.879793},{"c":325.15,"h":325.17,"l":324.34,"n":748,"o":325.08,"t":"2026-10-12T17:45:00Z","v":14274,"vw":324.871095},{"c":325.83,"h":325.975,"l":325.04,"n":777,"o":325.06,"t":"2026-10-12T18:00:00Z","v":15912,"vw":325.364473},{"c":325.64,"h":326.14,"l":325.53,"n":822,"o":325.86,"t":"2026-10-12T18:15:00Z","v":14892,"vw":325.797472},{"c":325.115,"h":325.775,"l":324.89,"n":792,"o":325.775,"t":"2026-10-12T18:30:00Z","v":13776,"vw":325.363392},{"c":325.345,"h":325.44,"l":325.17,"n":853,"o":325.19,"t":"2026-10-12T18:45:00Z","v":26941,"vw":325.315923},{"c":325.52,"h":325.7,"l":325.16,"n":1224,"o":325.29,"t":"2026-10-12T19:00:00Z","v":40692,"vw":325.343072},{"c":326.085,"h":326.085,"l":325.5201,"n":990,"o":325.615,"t":"2026-10-12T19:15:00Z","v":18101,"vw":325.721899},{"c":325.91,"h":326.18,"l":325.41,"n":2166,"o":326.09,"t":"2026-10-12T19:30:00Z","v":74053,"vw":325.647503},{"c":325.05,"h":326.19,"l":325.02,"n":6809,"o":325.91,"t":"2026-10-12T19:45:00Z","v":249843,"vw":325.575798},{"c":322.4,"h":325.06,"l":322.4,"n":90,"o":325.06,"t":"2026-10-12T20:00:00Z","v":184463,"vw":325.043853},{"c":327.2,"h":327.2,"l":327.2,"n":1,"o":327.2,"t":"2026-10-13T13:15:00Z","v":45,"vw":327.2},{"c":328.16,"h":329.16,"l":327.105,"n":1218,"o":328.07,"t":"2026-10-13T13:30:00Z","v":49003,"vw":328.070492},{"c":329.03,"h":329.11,"l":327.9,"n":1018,"o":327.955,"t":"2026-10-13T13:45:00Z","v":28694,"vw":328.511261},{"c":327.805,"h":329.5,"l":327.345,"n":1746,"o":329.015,"t":"2026-10-13T14:00:00Z","v":55425,"vw":328.415778},{"c":328.31,"h":328.88,"l":327.55,"n":1023,"o":327.815,"t":"2026-10-13T14:15:00Z","v":30963,"vw":328.183243},{"c":327.995,"h":328.47,"l":327.42,"n":1119,"o":328.47,"t":"2026-10-13T14:30:00Z","v":22324,"vw":327.998648},{"c":328.22,"h":328.37,"l":327.37,"n":992,"o":328.005,"t":"2026-10-13T14:45:00Z","v":23246,"vw":327.928119},{"c":329.385,"h":329.385,"l":327.94,"n":762,"o":328.115,"t":"2026-10-13T15:00:00Z","v":14893,"vw":328.542734},{"c":329.895,"h":330.49,"l":329.25,"n":1347,"o":329.25,"t":"2026-10-13T15:15:00Z","v":35121,"vw":329.954732},{"c":330.355,"h":330.565,"l":329.77,"n":987,"o":329.79,"t":"2026-10-13T15:30:00Z","v":19225,"vw":330.207399},{"c":330.22,"h":330.56,"l":330.02,"n":855,"o":330.35,"t":"2026-10-13T15:45:00Z","v":16822,"vw":330.292523},{"c":330.59,"h":330.59,"l":329.8,"n":804,"o":330.315,"t":"2026-10-13T16:00:00Z","v":15932,"vw":330.132268},{"c":330.52,"h":330.64,"l":329.74,"n":827,"o":330.59,"t":"2026-10-13T16:15:00Z","v":16477,"vw":330.211188},{"c":330.68,"h":330.68,"l":329.41,"n":878,"o":330.41,"t":"2026-10-13T16:30:00Z","v":20321,"vw":330.084557},{"c":331.52,"h":331.54,"l":329.945,"n":1022,"o":330.72,"t":"2026-10-13T16:45:00Z","v":33005,"vw":330.653828},{"c":330.085,"h":331.6,"l":330.0546,"n":711,"o":331.6,"t":"2026-10-13T17:00:00Z","v":15428,"vw":330.62528},{"c":330.505,"h":330.58,"l":329.65,"n":679,"o":330.085,"t":"2026-10-13T17:15:00Z","v":15232,"vw":330.074268},{"c":330.21,"h":330.69,"l":329.935,"n":793,"o":330.505,"t":"2026-10-13T17:30:00Z","v":20575,"vw":330.370713},{"c":329.655,"h":330.255,"l":329.4,"n":1106,"o":330.21,"t":"2026-10-13T17:45:00Z","v":37209,"vw":329.896703},{"c":329.765,"h":329.95,"l":329.4225,"n":962,"o":329.645,"t":"2026-10-13T18:00:00Z","v":21613,"vw":329.616154},{"c":330.635,"h":330.635,"l":329.64,"n":922,"o":329.795,"t":"2026-10-13T18:15:00Z","v":22905,"vw":330.186038},{"c":330.765,"h":331.3099,"l":330.28,"n":948,"o":330.635,"t":"2026-10-13T18:30:00Z","v":18328,"vw":330.850695},{"c":330.23,"h":330.75,"l":330.02,"n":721,"o":330.72,"t":"2026-10-13T18:45:00Z","v":20055,"vw":330.334214},{"c":330.19,"h":330.375,"l":329.79,"n":978,"o":330.37,"t":"2026-10-13T19:00:00Z","v":24152,"vw":330.05851},{"c":329.95,"h":330.4001,"l":329.6785,"n":1302,"o":330.13,"t":"2026-10-13T19:15:00Z","v":30936,"vw":329.957677},{"c":330.28,"h":330.365,"l":329.675,"n":1889,"o":329.92,"t":"2026-10-13T19:30:00Z","v":46112,"vw":330.028006},{"c":330.14,"h":331.035,"l":329.5175,"n":6026,"o":330.285,"t":"2026-10-13T19:45:00Z","v":218005,"vw":330.203724},{"c":329.78,"h":330.11,"l":329.78,"n":104,"o":330.11,"t":"2026-10-13T20:00:00Z","v":206478,"vw":330.109931},{"c":330.29,"h":330.29,"l":330.29,"n":2,"o":330.29,"t":"2026-10-14T09:30:00Z","v":78,"vw":330.29},{"c":329.21,"h":329.21,"l":329.21,"n":1,"o":329.21,"t":"2026-10-14T12:45:00Z","v":150,"vw":329.21},{"c":333.1,"h":335.55,"l":330.82,"n":771,"o":332.08,"t":"2026-10-14T13:30:00Z","v":24700,"vw":333.165667},{"c":334.05,"h":334.05,"l":332.45,"n":930,"o":333.1,"t":"2026-10-14T13:45:00Z","v":19751,"vw":333.094664},{"c":333.25,"h":334.27,"l":333.23,"n":1093,"o":333.81,"t":"2026-10-14T14:00:00Z","v":21958,"vw":333.893894},{"c":332.75,"h":333.81,"l":332.61,"n":859,"o":333.25,"t":"2026-10-14T14:15:00Z","v":17085,"vw":333.229872},{"c":332.845,"h":333.43,"l":332.375,"n":815,"o":332.96,"t":"2026-10-14T14:30:00Z","v":15744,"vw":332.893542},{"c":332.6975,"h":333.15,"l":331.93,"n":1664,"o":332.76,"t":"2026-10-14T14:45:00Z","v":47495,"vw":332.602425},{"c":333.685,"h":333.75,"l":332.76,"n":1043,"o":332.81,"t":"2026-10-14T15:00:00Z","v":28048,"vw":333.306585},{"c":333.34,"h":334.08,"l":333.24,"n":957,"o":333.78,"t":"2026-10-14T15:15:00Z","v":21505,"vw":333.78281},{"c":333.32,"h":333.685,"l":332.885,"n":769,"o":333.43,"t":"2026-10-14T15:30:00Z","v":14570,"vw":333.189186},{"c":333.25,"h":333.58,"l":333.05,"n":902,"o":333.25,"t":"2026-10-14T15:45:00Z","v":16590,"vw":333.303365},{"c":333.585,"h":333.72,"l":332.88,"n":801,"o":333.24,"t":"2026-10-14T16:00:00Z","v":16452,"vw":333.360538},{"c":333.8075,"h":333.89,"l":332.93,"n":1060,"o":333.585,"t":"2026-10-14T16:15:00Z","v":21561,"vw":333.472373},{"c":333.435,"h":334.1999,"l":333.405,"n":801,"o":333.86,"t":"2026-10-14T16:30:00Z","v":16287,"vw":333.766928},{"c":333.63,"h":333.74,"l":333.29,"n":718,"o":333.44,"t":"2026-10-14T16:45:00Z","v":12044,"vw":333.562023},{"c":333.485,"h":333.74,"l":333.4,"n":759,"o":333.52,"t":"2026-10-14T17:00:00Z","v":15441,"vw":333.561585},{"c":333.875,"h":334.03,"l":333.485,"n":935,"o":333.5,"t":"2026-10-14T17:15:00Z","v":17875,"vw":333.795843},{"c":333.81,"h":334.1,"l":333.68,"n":839,"o":333.87,"t":"2026-10-14T17:30:00Z","v":17830,"vw":333.869136},{"c":333.56,"h":333.91,"l":333.36,"n":1049,"o":333.81,"t":"2026-10-14T17:45:00Z","v":20412,"vw":333.654483},{"c":333.915,"h":334.07,"l":333.31,"n":1248,"o":333.56,"t":"2026-10-14T18:00:00Z","v":27589,"vw":333.67681},{"c":334.17,"h":334.34,"l":333.61,"n":1070,"o":333.8925,"t":"2026-10-14T18:15:00Z","v":19704,"vw":333.987773},{"c":334.28,"h":334.51,"l":334.02,"n":1123,"o":334.155,"t":"2026-10-14T18:30:00Z","v":24133,"vw":334.244647},{"c":335.245,"h":335.265,"l":334.2901,"n":1069,"o":334.39,"t":"2026-10-14T18:45:00Z","v":22094,"vw":334.705395},{"c":334.95,"h":335.6,"l":334.86,"n":1196,"o":335.245,"t":"2026-10-14T19:00:00Z","v":26568,"vw":335.164104},{"c":335.585,"h":335.66,"l":334.71,"n":1680,"o":334.965,"t":"2026-10-14T19:15:00Z","v":35886,"vw":335.136991},{"c":335.41,"h":335.83,"l":334.9425,"n":2475,"o":335.6075,"t":"2026-10-14T19:30:00Z","v":63948,"vw":335.443922},{"c":336.22,"h":336.33,"l":334.66,"n":5854,"o":335.26,"t":"2026-10-14T19:45:00Z","v":183083,"vw":335.52254},{"c":336.17,"h":336.17,"l":336.06,"n":107,"o":336.09,"t":"2026-10-14T20:00:00Z","v":411370,"vw":336.169579},{"c":336.98,"h":336.98,"l":336.98,"n":5,"o":336.98,"t":"2026-10-15T08:00:00Z","v":163,"vw":336.98},{"c":340.51,"h":340.51,"l":340.51,"n":6,"o":340.51,"t":"2026-10-15T11:30:00Z","v":56,"vw":340.51},{"c":340.97,"h":344.51,"l":339.97,"n":983,"o":342.7,"t":"2026-10-15T13:30:00Z","v":40614,"vw":342.090915},{"c":342.28,"h":343.745,"l":340.4,"n":1284,"o":340.96,"t":"2026-10-15T13:45:00Z","v":79190,"vw":342.32947},{"c":343.31,"h":343.47,"l":341.83,"n":1623,"o":342.29,"t":"2026-10-15T14:00:00Z","v":102333,"vw":342.190571},{"c":343.2,"h":343.52,"l":342.47,"n":1636,"o":343.08,"t":"2026-10-15T14:15:00Z","v":54842,"vw":342.962495},{"c":342.85,"h":345.46,"l":342.2,"n":1998,"o":343.235,"t":"2026-10-15T14:30:00Z","v":60235,"vw":343.979511},{"c":342.52,"h":342.99,"l":342,"n":1469,"o":342.67,"t":"2026-10-15T14:45:00Z","v":48308,"vw":342.464567},{"c":342.55,"h":343.02,"l":341.91,"n":1317,"o":342.32,"t":"2026-10-15T15:00:00Z","v":37573,"vw":342.393596},{"c":342.58,"h":342.83,"l":341.865,"n":1061,"o":342.52,"t":"2026-10-15T15:15:00Z","v":22982,"vw":342.201683},{"c":342.5901,"h":342.75,"l":341.93,"n":1059,"o":342.725,"t":"2026-10-15T15:30:00Z","v":21896,"vw":342.293259},{"c":342.08,"h":342.89,"l":341.645,"n":1195,"o":342.755,"t":"2026-10-15T15:45:00Z","v":30964,"vw":342.395983},{"c":341.765,"h":342.17,"l":341.55,"n":1013,"o":342.02,"t":"2026-10-15T16:00:00Z","v":27605,"vw":341.86653},{"c":342.0775,"h":342.0775,"l":340.99,"n":1024,"o":341.66,"t":"2026-10-15T16:15:00Z","v":25008,"vw":341.673036},{"c":342.36,"h":342.65,"l":341.79,"n":974,"o":342.1,"t":"2026-10-15T16:30:00Z","v":21280,"vw":342.166032},{"c":341.165,"h":342.12,"l":340.9,"n":1001,"o":342.12,"t":"2026-10-15T16:45:00Z","v":30678,"vw":341.396461},{"c":340.31,"h":341.36,"l":340.25,"n":716,"o":341.285,"t":"2026-10-15T17:00:00Z","v":20285,"vw":340.845999},{"c":339.665,"h":340.43,"l":339.53,"n":856,"o":340.15,"t":"2026-10-15T17:15:00Z","v":21610,"vw":340.074078},{"c":339.66,"h":340.23,"l":339.4425,"n":1279,"o":339.535,"t":"2026-10-15T17:30:00Z","v":32439,"vw":339.831696},{"c":339.82,"h":339.91,"l":339.43,"n":1001,"o":339.66,"t":"2026-10-15T17:45:00Z","v":18497,"vw":339.681963},{"c":341.095,"h":341.095,"l":339.26,"n":1488,"o":339.86,"t":"2026-10-15T18:00:00Z","v":39156,"vw":340.060145},{"c":341.47,"h":341.55,"l":340.88,"n":1109,"o":341.13,"t":"2026-10-15T18:15:00Z","v":30127,"vw":341.223764},{"c":341.485,"h":341.89,"l":341.34,"n":945,"o":341.565,"t":"2026-10-15T18:30:00Z","v":16621,"vw":341.550885},{"c":341.185,"h":341.7,"l":340.93,"n":1112,"o":341.5675,"t":"2026-10-15T18:45:00Z","v":24274,"vw":341.304045},{"c":340.57,"h":341.455,"l":340.33,"n":1564,"o":341.185,"t":"2026-10-15T19:00:00Z","v":35173,"vw":340.816557},{"c":340.48,"h":341.06,"l":340.32,"n":1367,"o":340.575,"t":"2026-10-15T19:15:00Z","v":28525,"vw":340.581036},{"c":341.32,"h":341.485,"l":340.43,"n":2084,"o":340.525,"t":"2026-10-15T19:30:00Z","v":80466,"vw":340.989301},{"c":341.38,"h":341.68,"l":340.19,"n":8115,"o":341.365,"t":"2026-10-15T19:45:00Z","v":289617,"vw":341.154781},{"c":341.41,"h":341.41,"l":339.82,"n":104,"o":341.16,"t":"2026-10-15T20:00:00Z","v":270045,"vw":341.408653},{"c":341.75,"h":341.75,"l":341.75,"n":1,"o":341.75,"t":"2026-10-15T23:30:00Z","v":78,"vw":341.75},{"c":342.47,"h":342.47,"l":342.47,"n":3,"o":342.47,"t":"2026-10-16T12:45:00Z","v":202,"vw":342.47},{"c":340.165,"h":343.31,"l":340.165,"n":999,"o":343.31,"t":"2026-10-16T13:30:00Z","v":69709,"vw":342.760763},{"c":342.49,"h":342.672,"l":340.05,"n":1804,"o":340.23,"t":"2026-10-16T13:45:00Z","v":52122,"vw":341.360885},{"c":340.255,"h":342.54,"l":340.17,"n":1579,"o":342.26,"t":"2026-10-16T14:00:00Z","v":40890,"vw":341.409114},{"c":341.095,"h":341.89,"l":340.285,"n":1221,"o":340.3,"t":"2026-10-16T14:15:00Z","v":35944,"vw":341.057819},{"c":340.7,"h":341.3399,"l":340.7,"n":1080,"o":341.095,"t":"2026-10-16T14:30:00Z","v":21547,"vw":341.077535},{"c":340.84,"h":341.035,"l":339.97,"n":1006,"o":340.67,"t":"2026-10-16T14:45:00Z","v":24122,"vw":340.587607},{"c":342.32,"h":342.51,"l":340.77,"n":1517,"o":340.77,"t":"2026-10-16T15:00:00Z","v":47303,"vw":341.86889},{"c":342.65,"h":342.935,"l":342.11,"n":884,"o":342.35,"t":"2026-10-16T15:15:00Z","v":16771,"vw":342.552384},{"c":341.86,"h":342.66,"l":341.72,"n":1014,"o":342.535,"t":"2026-10-16T15:30:00Z","v":19873,"vw":342.30509},{"c":341.195,"h":342.15,"l":341.19,"n":948,"o":341.83,"t":"2026-10-16T15:45:00Z","v":19723,"vw":341.752778},{"c":341.25,"h":341.64,"l":340.825,"n":796,"o":341.205,"t":"2026-10-16T16:00:00Z","v":15379,"vw":341.22441},{"c":341.03,"h":341.32,"l":340.96,"n":749,"o":341.27,"t":"2026-10-16T16:15:00Z","v":17944,"vw":341.140161},{"c":341.06,"h":341.56,"l":340.98,"n":706,"o":341.11,"t":"2026-10-16T16:30:00Z","v":15782,"vw":341.188899},{"c":340.415,"h":340.91,"l":340.13,"n":1034,"o":340.9,"t":"2026-10-16T16:45:00Z","v":23379,"vw":340.369943},{"c":340.54,"h":340.64,"l":339.97,"n":1114,"o":340.415,"t":"2026-10-16T17:00:00Z","v":33743,"vw":340.286344},{"c":340.51,"h":340.51,"l":340.01,"n":960,"o":340.505,"t":"2026-10-16T17:15:00Z","v":20049,"vw":340.253115},{"c":340.81,"h":340.86,"l":340.44,"n":784,"o":340.73,"t":"2026-10-16T17:30:00Z","v":17349,"vw":340.672281},{"c":341.08,"h":341.47,"l":340.75,"n":895,"o":340.9,"t":"2026-10-16T17:45:00Z","v":15992,"vw":341.129267},{"c":341.315,"h":341.62,"l":341.0175,"n":1065,"o":341.02,"t":"2026-10-16T18:00:00Z","v":22331,"vw":341.376725},{"c":341.1625,"h":341.315,"l":340.66,"n":1193,"o":341.315,"t":"2026-10-16T18:15:00Z","v":22755,"vw":340.964423},{"c":341.175,"h":341.35,"l":340.98,"n":1068,"o":341.165,"t":"2026-10-16T18:30:00Z","v":20947,"vw":341.170796},{"c":341.65,"h":341.87,"l":341.175,"n":1224,"o":341.175,"t":"2026-10-16T18:45:00Z","v":28083,"vw":341.532616},{"c":340.83,"h":342.06,"l":340.83,"n":1556,"o":341.65,"t":"2026-10-16T19:00:00Z","v":27821,"vw":341.631097},{"c":339.79,"h":341.11,"l":339.7,"n":2201,"o":340.9601,"t":"2026-10-16T19:15:00Z","v":55007,"vw":340.549968},{"c":340.02,"h":340.24,"l":339.01,"n":2086,"o":339.68,"t":"2026-10-16T19:30:00Z","v":57474,"vw":339.74929},{"c":340.95,"h":341.08,"l":339.43,"n":6161,"o":340.08,"t":"2026-10-16T19:45:00Z","v":196574,"vw":340.486072},{"c":340.92,"h":340.92,"l":340.9,"n":125,"o":340.9,"t":"2026-10-16T20:00:00Z","v":924774,"vw":340.919996},{"c":338.01,"h":340.01,"l":337.67,"n":21,"o":340.01,"t":"2026-10-19T10:45:00Z","v":326,"vw":338.504908},{"c":341.43,"h":341.86,"l":338.13,"n":937,"o":338.13,"t":"2026-10-19T13:30:00Z","v":41788,"vw":340.220489},{"c":341.055,"h":342.18,"l":340.77,"n":1129,"o":341.19,"t":"2026-10-19T13:45:00Z","v":32462,"vw":341.150092},{"c":340.15,"h":341.62,"l":340.15,"n":936,"o":341.045,"t":"2026-10-19T14:00:00Z","v":21532,"vw":340.677782},{"c":339.685,"h":340.18,"l":339.38,"n":650,"o":340.15,"t":"2026-10-19T14:15:00Z","v":11647,"vw":339.729219},{"c":338.29,"h":340.06,"l":337.7,"n":1115,"o":339.5784,"t":"2026-10-19T14:30:00Z","v":30352,"vw":339.491779},{"c":338.865,"h":338.885,"l":338,"n":635,"o":338.22,"t":"2026-10-19T14:45:00Z","v":10098,"vw":338.397301},{"c":338.0101,"h":338.835,"l":337.88,"n":825,"o":338.6,"t":"2026-10-19T15:00:00Z","v":18848,"vw":338.211547},{"c":337.65,"h":338.23,"l":337.48,"n":858,"o":338.01,"t":"2026-10-19T15:15:00Z","v":15627,"vw":337.809367},{"c":337.59,"h":338.28,"l":337.42,"n":915,"o":337.67,"t":"2026-10-19T15:30:00Z","v":24723,"vw":337.666672},{"c":337.11,"h":337.59,"l":336.94,"n":780,"o":337.59,"t":"2026-10-19T15:45:00Z","v":17565,"vw":337.260368},{"c":337.38,"h":337.57,"l":336.47,"n":803,"o":337.11,"t":"2026-10-19T16:00:00Z","v":18176,"vw":336.947594},{"c":337.84,"h":337.895,"l":337.42,"n":826,"o":337.42,"t":"2026-10-19T16:15:00Z","v":19269,"vw":337.66073},{"c":337.715,"h":338.03,"l":337.62,"n":611,"o":337.825,"t":"2026-10-19T16:30:00Z","v":9917,"vw":337.802612},{"c":338.095,"h":338.16,"l":337.54,"n":595,"o":337.72,"t":"2026-10-19T16:45:00Z","v":11168,"vw":337.784424},{"c":338.88,"h":338.88,"l":337.95,"n":1164,"o":338.1,"t":"2026-10-19T17:00:00Z","v":68269,"vw":338.189739},{"c":339,"h":339.135,"l":338.6,"n":566,"o":338.77,"t":"2026-10-19T17:15:00Z","v":10660,"vw":338.836391},{"c":338.85,"h":339.17,"l":338.48,"n":1095,"o":339.03,"t":"2026-10-19T17:30:00Z","v":36599,"vw":338.743188},{"c":339.04,"h":339.32,"l":338.61,"n":945,"o":338.85,"t":"2026-10-19T17:45:00Z","v":26001,"vw":338.877935},{"c":340.4,"h":340.44,"l":338.91,"n":850,"o":339.035,"t":"2026-10-19T18:00:00Z","v":22554,"vw":339.85799},{"c":339.98,"h":340.4,"l":339.7,"n":847,"o":340.4,"t":"2026-10-19T18:15:00Z","v":18412,"vw":339.964678},{"c":339.665,"h":340.22,"l":339.56,"n":752,"o":339.985,"t":"2026-10-19T18:30:00Z","v":18759,"vw":339.970124},{"c":339.91,"h":340.09,"l":339.51,"n":910,"o":339.7899,"t":"2026-10-19T18:45:00Z","v":21332,"vw":339.750119},{"c":339.75,"h":340.05,"l":339.28,"n":899,"o":340,"t":"2026-10-19T19:00:00Z","v":21900,"vw":339.552265},{"c":339.545,"h":340.08,"l":339.26,"n":1197,"o":339.82,"t":"2026-10-19T19:15:00Z","v":27617,"vw":339.764207},{"c":340.21,"h":340.31,"l":339.55,"n":1883,"o":339.62,"t":"2026-10-19T19:30:00Z","v":58896,"vw":339.956714},{"c":339.97,"h":341.02,"l":339.83,"n":4958,"o":340.17,"t":"2026-10-19T19:45:00Z","v":152395,"vw":340.328403},{"c":340,"h":340,"l":339.86,"n":83,"o":339.86,"t":"2026-10-19T20:00:00Z","v":263535,"vw":339.999942},{"c":336.18,"h":336.18,"l":336.18,"n":1,"o":336.18,"t":"2026-10-19T20:30:00Z","v":160,"vw":336.18},{"c":344.33,"h":345.53,"l":342.26,"n":808,"o":345.53,"t":"2026-10-20T13:30:00Z","v":52496,"vw":343.250471},{"c":343.375,"h":345,"l":343.18,"n":812,"o":344.32,"t":"2026-10-20T13:45:00Z","v":15490,"vw":343.906721},{"c":341.07,"h":343.38,"l":340.1,"n":1176,"o":343.17,"t":"2026-10-20T14:00:00Z","v":25494,"vw":341.703639},{"c":339.55,"h":341.76,"l":339.55,"n":730,"o":341.295,"t":"2026-10-20T14:15:00Z","v":13751,"vw":341.107499},{"c":341.14,"h":341.29,"l":339.53,"n":885,"o":339.53,"t":"2026-10-20T14:30:00Z","v":14328,"vw":340.55015},{"c":341.995,"h":342.1799,"l":340.63,"n":918,"o":341.05,"t":"2026-10-20T14:45:00Z","v":17902,"vw":341.444383},{"c":342.035,"h":342.7,"l":341.79,"n":872,"o":341.82,"t":"2026-10-20T15:00:00Z","v":27138,"vw":342.125319},{"c":342.41,"h":342.47,"l":341.79,"n":764,"o":342.035,"t":"2026-10-20T15:15:00Z","v":28153,"vw":342.077733},{"c":343.015,"h":343.015,"l":341.98,"n":761,"o":342.315,"t":"2026-10-20T15:30:00Z","v":20153,"vw":342.409129},{"c":342.78,"h":343.29,"l":342.72,"n":566,"o":342.97,"t":"2026-10-20T15:45:00Z","v":14259,"vw":342.972817},{"c":342.26,"h":342.63,"l":341.911,"n":590,"o":342.61,"t":"2026-10-20T16:00:00Z","v":11358,"vw":342.173269},{"c":341.93,"h":342.45,"l":341.93,"n":652,"o":342.25,"t":"2026-10-20T16:15:00Z","v":13817,"vw":342.189073},{"c":341.965,"h":342.35,"l":341.64,"n":689,"o":342.055,"t":"2026-10-20T16:30:00Z","v":15742,"vw":341.962392},{"c":342.065,"h":342.15,"l":341.85,"n":570,"o":341.985,"t":"2026-10-20T16:45:00Z","v":11866,"vw":341.982787},{"c":341.835,"h":342.17,"l":341.51,"n":700,"o":342.13,"t":"2026-10-20T17:00:00Z","v":19327,"vw":341.754152},{"c":342.025,"h":342.15,"l":341.65,"n":610,"o":341.845,"t":"2026-10-20T17:15:00Z","v":15875,"vw":341.874053},{"c":342.41,"h":342.56,"l":342,"n":673,"o":342.06,"t":"2026-10-20T17:30:00Z","v":17333,"vw":342.253188},{"c":342.325,"h":342.61,"l":342.17,"n":667,"o":342.515,"t":"2026-10-20T17:45:00Z","v":15472,"vw":342.365798},{"c":342.11,"h":342.515,"l":342.06,"n":943,"o":342.285,"t":"2026-10-20T18:00:00Z","v":20405,"vw":342.264007},{"c":342.215,"h":342.58,"l":342.12,"n":822,"o":342.21,"t":"2026-10-20T18:15:00Z","v":18155,"vw":342.366516},{"c":342.565,"h":342.73,"l":342.1,"n":715,"o":342.13,"t":"2026-10-20T18:30:00Z","v":21126,"vw":342.433797},{"c":342.36,"h":342.72,"l":342.1,"n":949,"o":342.565,"t":"2026-10-20T18:45:00Z","v":21655,"vw":342.432832},{"c":342.55,"h":342.64,"l":342.21,"n":959,"o":342.27,"t":"2026-10-20T19:00:00Z","v":28878,"vw":342.409769},{"c":342.2,"h":342.74,"l":341.79,"n":1414,"o":342.46,"t":"2026-10-20T19:15:00Z","v":40740,"vw":342.33768},{"c":342.655,"h":342.89,"l":342.05,"n":1585,"o":342.16,"t":"2026-10-20T19:30:00Z","v":44911,"vw":342.555176},{"c":343.34,"h":343.77,"l":342.56,"n":5238,"o":342.655,"t":"2026-10-20T19:45:00Z","v":173798,"vw":343.377671},{"c":343.27,"h":343.28,"l":343.27,"n":78,"o":343.28,"t":"2026-10-20T20:00:00Z","v":193475,"vw":343.270003},{"c":339.21,"h":339.21,"l":339.21,"n":1,"o":339.21,"t":"2026-10-20T22:15:00Z","v":48,"vw":339.21},{"c":343,"h":343,"l":343,"n":1,"o":343,"t":"2026-10-21T10:00:00Z","v":50,"vw":343},{"c":342.51,"h":342.51,"l":342.51,"n":6,"o":342.51,"t":"2026-10-21T10:45:00Z","v":87,"vw":342.51},{"c":325.5,"h":339.88,"l":325.5,"n":33,"o":339.87,"t":"2026-10-21T11:45:00Z","v":947,"vw":335.149501},{"c":339.25,"h":348.25,"l":337.48,"n":16,"o":337.48,"t":"2026-10-21T12:15:00Z","v":358,"vw":341.821015},{"c":339.5,"h":339.5,"l":339.5,"n":4,"o":339.5,"t":"2026-10-21T12:45:00Z","v":111,"vw":339.5},{"c":343.33,"h":344.44,"l":339.1,"n":876,"o":343.05,"t":"2026-10-21T13:30:00Z","v":37746,"vw":343.347016},{"c":343.28,"h":344.13,"l":342.79,"n":1225,"o":343.36,"t":"2026-10-21T13:45:00Z","v":31354,"vw":343.381346},{"c":340.545,"h":343.13,"l":340,"n":1645,"o":343.13,"t":"2026-10-21T14:00:00Z","v":52056,"vw":340.866905},{"c":341.37,"h":341.4,"l":340.25,"n":1175,"o":340.54,"t":"2026-10-21T14:15:00Z","v":53233,"vw":340.808295},{"c":340.365,"h":341.4612,"l":339.98,"n":1294,"o":341.27,"t":"2026-10-21T14:30:00Z","v":25162,"vw":340.836888},{"c":340.6,"h":341.015,"l":340.04,"n":1007,"o":340.54,"t":"2026-10-21T14:45:00Z","v":30252,"vw":340.464354},{"c":339.685,"h":340.66,"l":339.53,"n":1258,"o":340.46,"t":"2026-10-21T15:00:00Z","v":35580,"vw":340.143343},{"c":338.87,"h":339.985,"l":338.81,"n":1005,"o":339.67,"t":"2026-10-21T15:15:00Z","v":22058,"vw":339.67104},{"c":339.17,"h":339.675,"l":338.73,"n":910,"o":338.88,"t":"2026-10-21T15:30:00Z","v":25370,"vw":339.181794},{"c":339.185,"h":339.3875,"l":338.82,"n":1031,"o":339.18,"t":"2026-10-21T15:45:00Z","v":28968,"vw":339.069315},{"c":338.68,"h":339.19,"l":338.34,"n":890,"o":339.19,"t":"2026-10-21T16:00:00Z","v":20086,"vw":338.715213},{"c":339.065,"h":339.32,"l":338.64,"n":634,"o":338.64,"t":"2026-10-21T16:15:00Z","v":12951,"vw":339.016084},{"c":339.03,"h":339.54,"l":338.51,"n":1023,"o":339.195,"t":"2026-10-21T16:30:00Z","v":23806,"vw":339.162797},{"c":339.01,"h":339.49,"l":338.56,"n":1008,"o":338.79,"t":"2026-10-21T16:45:00Z","v":34725,"vw":339.035126},{"c":339.89,"h":340.18,"l":338.6,"n":940,"o":339.015,"t":"2026-10-21T17:00:00Z","v":31655,"vw":339.096531},{"c":340.14,"h":340.42,"l":339.7,"n":779,"o":339.83,"t":"2026-10-21T17:15:00Z","v":23506,"vw":339.98966},{"c":340.025,"h":340.22,"l":339.73,"n":797,"o":340.22,"t":"2026-10-21T17:30:00Z","v":20056,"vw":339.946107},{"c":339.41,"h":340.075,"l":339.22,"n":1117,"o":340.075,"t":"2026-10-21T17:45:00Z","v":28346,"vw":339.631556},{"c":340.285,"h":340.32,"l":339.4,"n":885,"o":339.5292,"t":"2026-10-21T18:00:00Z","v":25438,"vw":339.927895},{"c":339.87,"h":340.44,"l":339.83,"n":1084,"o":340.28,"t":"2026-10-21T18:15:00Z","v":24802,"vw":340.173586},{"c":340.59,"h":340.6,"l":339.69,"n":1057,"o":339.85,"t":"2026-10-21T18:30:00Z","v":49715,"vw":340.128794},{"c":340.08,"h":340.76,"l":340.08,"n":1180,"o":340.6,"t":"2026-10-21T18:45:00Z","v":27421,"vw":340.39678},{"c":340.24,"h":340.54,"l":339.66,"n":1175,"o":340.04,"t":"2026-10-21T19:00:00Z","v":24814,"vw":340.046342},{"c":340.845,"h":340.85,"l":340.16,"n":1486,"o":340.25,"t":"2026-10-21T19:15:00Z","v":28259,"vw":340.444194},{"c":340.75,"h":341.11,"l":340.46,"n":2073,"o":340.845,"t":"2026-10-21T19:30:00Z","v":45531,"vw":340.780622},{"c":340.45,"h":341.415,"l":340.17,"n":7250,"o":340.745,"t":"2026-10-21T19:45:00Z","v":248348,"vw":340.588599},{"c":340,"h":340.43,"l":340,"n":112,"o":340.43,"t":"2026-10-21T20:00:00Z","v":500433,"vw":340.429953},{"c":341.165,"h":344.43,"l":339.92,"n":448,"o":344.43,"t":"2026-10-22T13:30:00Z","v":20024,"vw":342.823523},{"c":341.35,"h":341.89,"l":340.5,"n":687,"o":340.62,"t":"2026-10-22T13:45:00Z","v":10827,"vw":341.211004},{"c":341.23,"h":341.72,"l":340.82,"n":1130,"o":341.6305,"t":"2026-10-22T14:00:00Z","v":22375,"vw":341.26063},{"c":340.73,"h":341.51,"l":340.345,"n":1161,"o":341.196,"t":"2026-10-22T14:15:00Z","v":25096,"vw":340.933172},{"c":340.135,"h":341.19,"l":339.95,"n":1124,"o":340.725,"t":"2026-10-22T14:30:00Z","v":19215,"vw":340.665348},{"c":341.16,"h":341.65,"l":340.12,"n":1132,"o":340.12,"t":"2026-10-22T14:45:00Z","v":18987,"vw":341.138379},{"c":341.29,"h":341.76,"l":340.81,"n":1138,"o":341.155,"t":"2026-10-22T15:00:00Z","v":22203,"vw":341.384032},{"c":341.06,"h":341.385,"l":340.64,"n":1232,"o":341.385,"t":"2026-10-22T15:15:00Z","v":20373,"vw":340.966268},{"c":340.45,"h":341.1925,"l":340.18,"n":1123,"o":341.12,"t":"2026-10-22T15:30:00Z","v":19988,"vw":340.689762},{"c":340.77,"h":340.88,"l":339.98,"n":1130,"o":340.585,"t":"2026-10-22T15:45:00Z","v":19452,"vw":340.460151},{"c":340.21,"h":341.3,"l":339.69,"n":1302,"o":340.77,"t":"2026-10-22T16:00:00Z","v":33119,"vw":340.945675},{"c":340.135,"h":340.345,"l":339.64,"n":1118,"o":340.2336,"t":"2026-10-22T16:15:00Z","v":21184,"vw":340.048367},{"c":339.97,"h":340.31,"l":339.5,"n":1253,"o":340.17,"t":"2026-10-22T16:30:00Z","v":24616,"vw":339.878208},{"c":340.21,"h":341.02,"l":339.85,"n":1180,"o":339.955,"t":"2026-10-22T16:45:00Z","v":21469,"vw":340.594769},{"c":339.835,"h":340.225,"l":339.66,"n":1117,"o":340.21,"t":"2026-10-22T17:00:00Z","v":17718,"vw":339.946079},{"c":340.24,"h":340.335,"l":339.35,"n":1182,"o":339.835,"t":"2026-10-22T17:15:00Z","v":21841,"vw":339.814297},{"c":339.895,"h":340.56,"l":339.81,"n":1216,"o":340.335,"t":"2026-10-22T17:30:00Z","v":22480,"vw":340.125877},{"c":339.78,"h":340.09,"l":339.63,"n":1077,"o":339.87,"t":"2026-10-22T17:45:00Z","v":16890,"vw":339.894697},{"c":339.035,"h":340.11,"l":338.95,"n":1422,"o":339.86,"t":"2026-10-22T18:00:00Z","v":26241,"vw":339.470831},{"c":339.375,"h":339.46,"l":338.77,"n":1279,"o":339.05,"t":"2026-10-22T18:15:00Z","v":25176,"vw":339.173971},{"c":339.265,"h":339.6,"l":338.9,"n":1372,"o":339.4,"t":"2026-10-22T18:30:00Z","v":26112,"vw":339.256279},{"c":339.19,"h":339.44,"l":338.42,"n":1792,"o":339.21,"t":"2026-10-22T18:45:00Z","v":39511,"vw":338.980923},{"c":338.385,"h":339.14,"l":338.29,"n":1930,"o":339.12,"t":"2026-10-22T19:00:00Z","v":43421,"vw":338.702514},{"c":337.36,"h":338.3625,"l":337.18,"n":1522,"o":338.3625,"t":"2026-10-22T19:15:00Z","v":34792,"vw":337.829616}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.8277428833632636,"strike":400.1765405253706,"iv":0.4319198356106746,"gamma":0.004295281268201472,"theta":-0.12433604911004666,"vega":0.1649229423206647,"rho":0.024257633664520883,"breakevenPct":19.19890984825544},{"delta":0.15,"premium":2.6167541229385307,"strike":379.0704647676162,"iv":0.3697022488755622,"gamma":0.006658020989505247,"theta":-0.14595532233883057,"vega":0.22088425787106447,"rho":0.03650211872375081,"breakevenPct":13.174665724912824},{"delta":0.2,"premium":3.759932533733134,"strike":371.57421289355324,"iv":0.3705268365817091,"gamma":0.007932383808095952,"theta":-0.17624017991004498,"vega":0.265112143928036,"rho":0.048679563823890895,"breakevenPct":11.290906117711039},{"delta":0.25,"premium":5.0394736842105265,"strike":365.2751196172249,"iv":0.3709834928229665,"gamma":0.00895598086124402,"theta":-0.20012930622009573,"vega":0.2994891148325359,"rho":0.060824990931926184,"breakevenPct":9.802550978172423},{"delta":0.3,"premium":6.384189325276938,"strike":359.4058408862034,"iv":0.3714010070493454,"gamma":0.009859415911379657,"theta":-0.22140523665659617,"vega":0.32976374622356497,"rho":0.07295068545361484,"breakevenPct":8.460965800797721},{"delta":0.35,"premium":7.945115810674722,"strike":354.3705941591138,"iv":0.37225699899295067,"gamma":0.01036294058408862,"theta":-0.2358563947633434,"vega":0.3489480362537764,"rho":0.08499250420811863,"breakevenPct":7.430789749533299},{"delta":0.4,"premium":9.551515151515153,"strike":349.3939393939394,"iv":0.37316363636363636,"gamma":0.010824242424242425,"theta":-0.24924848484848486,"vega":0.36642424242424243,"rho":0.09701445962398719,"breakevenPct":6.431470117701609},{"delta":0.45,"premium":11.456932966023876,"strike":344.80257116620754,"iv":0.37440330578512393,"gamma":0.011007897153351699,"theta":-0.2556764003673095,"vega":0.3726685032139577,"rho":0.10890579854034514,"breakevenPct":5.635054819715471},{"delta":0.5,"premium":13.362350780532598,"strike":340.21120293847565,"iv":0.37564297520661155,"gamma":0.011191551882460973,"theta":-0.2621043158861341,"vega":0.3789127640036731,"rho":0.12079713745670309,"breakevenPct":4.838639521729332},{"delta":0.55,"premium":15.85247252747253,"strike":335.63186813186815,"iv":0.37998076923076923,"gamma":0.010894230769230769,"theta":-0.2623563186813187,"vega":0.3726914835164835,"rho":0.13233344238126868,"breakevenPct":4.219163736442944},{"delta":0.6,"premium":18.370787545787547,"strike":331.0531135531136,"iv":0.3844679487179487,"gamma":0.01057371794871795,"theta":-0.2623105311355311,"vega":0.3658691391941392,"rho":0.14385262826639775,"breakevenPct":3.608219625773108},{"delta":0.65,"premium":21.365760869565218,"strike":326.19565217391306,"iv":0.38709782608695653,"gamma":0.010005434782608695,"theta":-0.254120652173913,"vega":0.3489684782608696,"rho":0.15507097941765557,"breakevenPct":3.055970421039944},{"delta":0.7,"premium":24.50311264822134,"strike":321.25494071146244,"iv":0.38917292490118577,"gamma":0.009363142292490119,"theta":-0.24349812252964426,"vega":0.3290574110671937,"rho":0.1661994708432116,"breakevenPct":2.5212534609372166},{"delta":0.75,"premium":29.063560411311055,"strike":315.2056555269923,"iv":0.40106259640102826,"gamma":0.008289074550128535,"theta":-0.23087570694087403,"vega":0.29983650385604116,"rho":0.17630757034670272,"breakevenPct":2.079795981765531},{"delta":0.8,"premium":34.43150242326333,"strike":308.46526655896605,"iv":0.41634668820678516,"gamma":0.007039095315024231,"theta":-0.21548045234248786,"vega":0.26526639741518576,"rho":0.1858193476693134,"breakevenPct":1.6728496189024287},{"delta":0.85,"premium":41.1762520193861,"strike":300.38772213247177,"iv":0.43185557350565423,"gamma":0.005665912762520196,"theta":-0.19116704361873993,"vega":0.22140533117932154,"rho":0.19427003985735977,"breakevenPct":1.2776605689634968},{"delta":0.9,"premium":48.9950276243094,"strike":291.23388581952116,"iv":0.43382725598526706,"gamma":0.004197421731123387,"theta":-0.1516044198895027,"vega":0.1660896869244935,"rho":0.2019148761885455,"breakevenPct":0.8817996601475393}],"put":[{"delta":0.1,"premium":2.2385448001836905,"strike":288.0697534708873,"iv":0.46664285535248246,"gamma":0.003935849934183981,"theta":-0.12966371458350792,"vega":0.16591266083178902,"rho":-0.02990182821211037,"breakevenPct":15.247747647713581},{"delta":0.15,"premium":3.2529999999999997,"strike":301.4,"iv":0.41728,"gamma":0.0058519999999999996,"theta":-0.15279600000000002,"vega":0.22078799999999998,"rho":-0.04471095180789631,"breakevenPct":11.595973373263556},{"delta":0.2,"premium":4.461333333333334,"strike":309.73333333333335,"iv":0.3981133333333334,"gamma":0.007352000000000001,"theta":-0.174796,"vega":0.2659546666666667,"rho":-0.05956688272614791,"breakevenPct":9.483328638567254},{"delta":0.25,"premium":5.867067307692308,"strike":315.8173076923077,"iv":0.38935576923076926,"gamma":0.008505288461538462,"theta":-0.1910903846153846,"vega":0.2995115384615385,"rho":-0.0744579618758974,"breakevenPct":8.096176369626729},{"delta":0.3,"premium":7.364622178606476,"strike":321.49165848871445,"iv":0.38229175662414133,"gamma":0.00950883218842002,"theta":-0.20499990186457312,"vega":0.32876054955839057,"rho":-0.08938356895500174,"breakevenPct":6.857708170343529},{"delta":0.35,"premium":9.057458292443572,"strike":326.39842983316976,"iv":0.3783172718351325,"gamma":0.010195780176643767,"theta":-0.2138811579980373,"vega":0.3490255152109912,"rho":-0.10438556662300504,"breakevenPct":5.904739280151165},{"delta":0.4,"premium":10.861131059245963,"strike":331.19389587073607,"iv":0.3750060143626571,"gamma":0.010771633752244165,"theta":-0.22078204667863555,"vega":0.3657266606822262,"rho":-0.11943783132369484,"breakevenPct":5.0176380449540785},{"delta":0.45,"premium":12.970646319569122,"strike":335.6822262118492,"iv":0.3735248653500898,"gamma":0.011040933572710951,"theta":-0.22221831238779174,"vega":0.37259380610412923,"rho":-0.1346288027987903,"breakevenPct":4.312291917901863},{"delta":0.5,"premium":15.097304582210244,"strike":340.1707097933513,"iv":0.3719958670260557,"gamma":0.01129487870619946,"theta":-0.2232995507637017,"vega":0.37895588499550764,"rho":-0.14983011023510362,"breakevenPct":3.6119834513525175},{"delta":0.55,"premium":17.657951482479785,"strike":344.66307277628033,"iv":0.369255525606469,"gamma":0.01116010781671159,"theta":-0.2153929919137466,"vega":0.37253180592991914,"rho":-0.16529308068961648,"breakevenPct":3.03920733753375},{"delta":0.6,"premium":20.21859838274932,"strike":349.15543575920935,"iv":0.3665151841868823,"gamma":0.01102533692722372,"theta":-0.20748643306379155,"vega":0.36610772686433063,"rho":-0.18075605114412935,"breakevenPct":2.466431223714984},{"delta":0.65,"premium":23.623697650663942,"strike":354.14708886618996,"iv":0.367244126659857,"gamma":0.0105023493360572,"theta":-0.19492727272727273,"vega":0.34909959141981617,"rho":-0.1967711209779527,"breakevenPct":1.9959996988848032},{"delta":0.7,"premium":27.224310520939728,"strike":359.25434116445354,"iv":0.36877630234933606,"gamma":0.009889479060265577,"theta":-0.1812909090909091,"vega":0.3296409601634321,"rho":-0.21291401677644398,"breakevenPct":1.549263719288434},{"delta":0.75,"premium":31.25382932166302,"strike":364.671772428884,"iv":0.3638610503282276,"gamma":0.009099234135667395,"theta":-0.15729595185995623,"vega":0.2989562363238512,"rho":-0.22935059416814896,"breakevenPct":1.1377316549136378},{"delta":0.8,"premium":35.408742774566484,"strike":370.1878612716763,"iv":0.35791546242774563,"gamma":0.0082643063583815,"theta":-0.13136401734104042,"vega":0.26599956647398837,"rho":-0.2458754444356449,"breakevenPct":0.7341274415175956},{"delta":0.85,"premium":41.514234104046245,"strike":377.41329479768785,"iv":0.35466401734104047,"gamma":0.0068914739884393065,"theta":-0.09921083815028903,"vega":0.21982904624277458,"rho":-0.26382626874881054,"breakevenPct":0.40205165419589595},{"delta":0.9,"premium":53.03369230769232,"strike":389.8769230769231,"iv":0.377007076923077,"gamma":0.0049184615384615365,"theta":-0.0701190769230769,"vega":0.1668541538461538,"rho":-0.28593834097750037,"breakevenPct":0.12209432944484228}]},"raw":{"call":[{"delta":0.1,"premium":1.8277428833632636,"strike":400.1765405253706,"iv":0.4319198356106746,"gamma":0.004295281268201472,"theta":-0.12433604911004666,"vega":0.1649229423206647,"rho":0.024257633664520883,"breakevenPct":19.19890984825544},{"delta":0.15,"premium":2.6167541229385307,"strike":379.0704647676162,"iv":0.3697022488755622,"gamma":0.006658020989505247,"theta":-0.14595532233883057,"vega":0.22088425787106447,"rho":0.03650211872375081,"breakevenPct":13.174665724912824},{"delta":0.2,"premium":3.759932533733134,"strike":371.57421289355324,"iv":0.3705268365817091,"gamma":0.007932383808095952,"theta":-0.17624017991004498,"vega":0.265112143928036,"rho":0.048679563823890895,"breakevenPct":11.290906117711039},{"delta":0.25,"premium":5.0394736842105265,"strike":365.2751196172249,"iv":0.3709834928229665,"gamma":0.00895598086124402,"theta":-0.20012930622009573,"vega":0.2994891148325359,"rho":0.060824990931926184,"breakevenPct":9.802550978172423},{"delta":0.3,"premium":6.384189325276938,"strike":359.4058408862034,"iv":0.3714010070493454,"gamma":0.009859415911379657,"theta":-0.22140523665659617,"vega":0.32976374622356497,"rho":0.07295068545361484,"breakevenPct":8.460965800797721},{"delta":0.35,"premium":7.945115810674722,"strike":354.3705941591138,"iv":0.37225699899295067,"gamma":0.01036294058408862,"theta":-0.2358563947633434,"vega":0.3489480362537764,"rho":0.08499250420811863,"breakevenPct":7.430789749533299},{"delta":0.4,"premium":9.551515151515153,"strike":349.3939393939394,"iv":0.37316363636363636,"gamma":0.010824242424242425,"theta":-0.24924848484848486,"vega":0.36642424242424243,"rho":0.09701445962398719,"breakevenPct":6.431470117701609},{"delta":0.45,"premium":11.456932966023876,"strike":344.80257116620754,"iv":0.37440330578512393,"gamma":0.011007897153351699,"theta":-0.2556764003673095,"vega":0.3726685032139577,"rho":0.10890579854034514,"breakevenPct":5.635054819715471},{"delta":0.5,"premium":13.362350780532598,"strike":340.21120293847565,"iv":0.37564297520661155,"gamma":0.011191551882460973,"theta":-0.2621043158861341,"vega":0.3789127640036731,"rho":0.12079713745670309,"breakevenPct":4.838639521729332},{"delta":0.55,"premium":15.85247252747253,"strike":335.63186813186815,"iv":0.37998076923076923,"gamma":0.010894230769230769,"theta":-0.2623563186813187,"vega":0.3726914835164835,"rho":0.13233344238126868,"breakevenPct":4.219163736442944},{"delta":0.6,"premium":18.370787545787547,"strike":331.0531135531136,"iv":0.3844679487179487,"gamma":0.01057371794871795,"theta":-0.2623105311355311,"vega":0.3658691391941392,"rho":0.14385262826639775,"breakevenPct":3.608219625773108},{"delta":0.65,"premium":21.365760869565218,"strike":326.19565217391306,"iv":0.38709782608695653,"gamma":0.010005434782608695,"theta":-0.254120652173913,"vega":0.3489684782608696,"rho":0.15507097941765557,"breakevenPct":3.055970421039944},{"delta":0.7,"premium":24.50311264822134,"strike":321.25494071146244,"iv":0.38917292490118577,"gamma":0.009363142292490119,"theta":-0.24349812252964426,"vega":0.3290574110671937,"rho":0.1661994708432116,"breakevenPct":2.5212534609372166},{"delta":0.75,"premium":29.063560411311055,"strike":315.2056555269923,"iv":0.40106259640102826,"gamma":0.008289074550128535,"theta":-0.23087570694087403,"vega":0.29983650385604116,"rho":0.17630757034670272,"breakevenPct":2.079795981765531},{"delta":0.8,"premium":34.43150242326333,"strike":308.46526655896605,"iv":0.41634668820678516,"gamma":0.007039095315024231,"theta":-0.21548045234248786,"vega":0.26526639741518576,"rho":0.1858193476693134,"breakevenPct":1.6728496189024287},{"delta":0.85,"premium":41.1762520193861,"strike":300.38772213247177,"iv":0.43185557350565423,"gamma":0.005665912762520196,"theta":-0.19116704361873993,"vega":0.22140533117932154,"rho":0.19427003985735977,"breakevenPct":1.2776605689634968},{"delta":0.9,"premium":48.9950276243094,"strike":291.23388581952116,"iv":0.43382725598526706,"gamma":0.004197421731123387,"theta":-0.1516044198895027,"vega":0.1660896869244935,"rho":0.2019148761885455,"breakevenPct":0.8817996601475393}],"put":[{"delta":0.1,"premium":2.2385448001836905,"strike":288.0697534708873,"iv":0.46664285535248246,"gamma":0.003935849934183981,"theta":-0.12966371458350792,"vega":0.16591266083178902,"rho":-0.02990182821211037,"breakevenPct":15.247747647713581},{"delta":0.15,"premium":3.2529999999999997,"strike":301.4,"iv":0.41728,"gamma":0.0058519999999999996,"theta":-0.15279600000000002,"vega":0.22078799999999998,"rho":-0.04471095180789631,"breakevenPct":11.595973373263556},{"delta":0.2,"premium":4.461333333333334,"strike":309.73333333333335,"iv":0.3981133333333334,"gamma":0.007352000000000001,"theta":-0.174796,"vega":0.2659546666666667,"rho":-0.05956688272614791,"breakevenPct":9.483328638567254},{"delta":0.25,"premium":5.867067307692308,"strike":315.8173076923077,"iv":0.38935576923076926,"gamma":0.008505288461538462,"theta":-0.1910903846153846,"vega":0.2995115384615385,"rho":-0.0744579618758974,"breakevenPct":8.096176369626729},{"delta":0.3,"premium":7.364622178606476,"strike":321.49165848871445,"iv":0.38229175662414133,"gamma":0.00950883218842002,"theta":-0.20499990186457312,"vega":0.32876054955839057,"rho":-0.08938356895500174,"breakevenPct":6.857708170343529},{"delta":0.35,"premium":9.057458292443572,"strike":326.39842983316976,"iv":0.3783172718351325,"gamma":0.010195780176643767,"theta":-0.2138811579980373,"vega":0.3490255152109912,"rho":-0.10438556662300504,"breakevenPct":5.904739280151165},{"delta":0.4,"premium":10.861131059245963,"strike":331.19389587073607,"iv":0.3750060143626571,"gamma":0.010771633752244165,"theta":-0.22078204667863555,"vega":0.3657266606822262,"rho":-0.11943783132369484,"breakevenPct":5.0176380449540785},{"delta":0.45,"premium":12.970646319569122,"strike":335.6822262118492,"iv":0.3735248653500898,"gamma":0.011040933572710951,"theta":-0.22221831238779174,"vega":0.37259380610412923,"rho":-0.1346288027987903,"breakevenPct":4.312291917901863},{"delta":0.5,"premium":15.097304582210244,"strike":340.1707097933513,"iv":0.3719958670260557,"gamma":0.01129487870619946,"theta":-0.2232995507637017,"vega":0.37895588499550764,"rho":-0.14983011023510362,"breakevenPct":3.6119834513525175},{"delta":0.55,"premium":17.657951482479785,"strike":344.66307277628033,"iv":0.369255525606469,"gamma":0.01116010781671159,"theta":-0.2153929919137466,"vega":0.37253180592991914,"rho":-0.16529308068961648,"breakevenPct":3.03920733753375},{"delta":0.6,"premium":20.21859838274932,"strike":349.15543575920935,"iv":0.3665151841868823,"gamma":0.01102533692722372,"theta":-0.20748643306379155,"vega":0.36610772686433063,"rho":-0.18075605114412935,"breakevenPct":2.466431223714984},{"delta":0.65,"premium":23.623697650663942,"strike":354.14708886618996,"iv":0.367244126659857,"gamma":0.0105023493360572,"theta":-0.19492727272727273,"vega":0.34909959141981617,"rho":-0.1967711209779527,"breakevenPct":1.9959996988848032},{"delta":0.7,"premium":27.224310520939728,"strike":359.25434116445354,"iv":0.36877630234933606,"gamma":0.009889479060265577,"theta":-0.1812909090909091,"vega":0.3296409601634321,"rho":-0.21291401677644398,"breakevenPct":1.549263719288434},{"delta":0.75,"premium":31.25382932166302,"strike":364.671772428884,"iv":0.3638610503282276,"gamma":0.009099234135667395,"theta":-0.15729595185995623,"vega":0.2989562363238512,"rho":-0.22935059416814896,"breakevenPct":1.1377316549136378},{"delta":0.8,"premium":35.408742774566484,"strike":370.1878612716763,"iv":0.35791546242774563,"gamma":0.0082643063583815,"theta":-0.13136401734104042,"vega":0.26599956647398837,"rho":-0.2458754444356449,"breakevenPct":0.7341274415175956},{"delta":0.85,"premium":41.514234104046245,"strike":377.41329479768785,"iv":0.35466401734104047,"gamma":0.0068914739884393065,"theta":-0.09921083815028903,"vega":0.21982904624277458,"rho":-0.26382626874881054,"breakevenPct":0.40205165419589595},{"delta":0.9,"premium":53.03369230769232,"strike":389.8769230769231,"iv":0.377007076923077,"gamma":0.0049184615384615365,"theta":-0.0701190769230769,"vega":0.1668541538461538,"rho":-0.28593834097750037,"breakevenPct":0.12209432944484228}]}},"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"}}