{"symbol":"CSW","url":"https://intraalpha.com/companies/CSW","capturedAt":"2026-10-22T16:25:17.977Z","state":"ready","quote":{"symbol":"CSW","last_price":294.765,"prev_close":292.94,"regular_close":294.705,"change":1.825,"change_pct":0.623,"regular_change":1.765,"regular_change_pct":0.6025,"extended_change":0.06,"extended_change_pct":0.0204,"bid":294.31,"ask":295.22,"bid_size":40,"ask_size":80,"volume":58826,"vwap":290.991773,"open":289.11,"high":295.545,"low":287.92,"close":294.705,"trade_count":3630,"last_trade_at":"2026-10-22T16:25:08.22628359Z","last_quote_at":"2026-10-22T16:25:10.842382756Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:25:12.865568082-04:00","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":"CSW","fetched_at":"2026-10-22T16:25:17.339484+00:00","name":"CSW Industrials, Inc.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"CSW Industrials, Inc. provides various industrial products in the United States and internationally. The company is headquartered in Dallas, Texas.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":4773014000,"ebitda":287268000,"pe_ratio":40.13,"peg_ratio":2.843,"book_value":65.86,"dividend_per_share":1.11,"dividend_yield":0.0038,"eps":7.3,"revenue_ttm":1169553000,"gross_profit_ttm":497401000,"profit_margin":0.103,"operating_margin_ttm":0.229,"return_on_assets_ttm":0.0689,"return_on_equity_ttm":0.109,"quarterly_earnings_growth":0.251,"quarterly_revenue_growth":0.33,"analyst_target_price":351.86,"analyst_number":2,"beta":0.814,"fifty_two_week_high":355.48,"fifty_two_week_low":235.96,"fifty_day_ma":304,"two_hundred_day_ma":291.23,"shares_outstanding":16293500,"forward_pe":42.55,"price_to_sales":4.081,"price_to_book":4.521,"ev_to_revenue":4.841,"ev_to_ebitda":21.28},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:25:17.339484+00:00"},"optionObservedAt":"2026-10-22T16:19:07.068Z","bars":[{"c":287.625,"h":291.33,"l":285.85,"n":55,"o":288.72,"t":"2026-10-15T13:30:00Z","v":2096,"vw":287.466268},{"c":288.92,"h":288.92,"l":287.73,"n":27,"o":287.73,"t":"2026-10-15T13:35:00Z","v":614,"vw":288.655556},{"c":287.855,"h":289.055,"l":287.855,"n":26,"o":288.3525,"t":"2026-10-15T13:40:00Z","v":873,"vw":288.19},{"c":287.855,"h":287.875,"l":287.855,"n":36,"o":287.875,"t":"2026-10-15T13:45:00Z","v":330,"vw":287.870556},{"c":286.52,"h":289.87,"l":286.52,"n":106,"o":289.87,"t":"2026-10-15T13:50:00Z","v":1439,"vw":288.254161},{"c":289.46,"h":289.46,"l":286.54,"n":142,"o":288.97,"t":"2026-10-15T13:55:00Z","v":2115,"vw":288.448447},{"c":289.27,"h":289.67,"l":288.75,"n":102,"o":288.75,"t":"2026-10-15T14:00:00Z","v":1218,"vw":289.124238},{"c":290.91,"h":291.01,"l":289.42,"n":107,"o":289.42,"t":"2026-10-15T14:05:00Z","v":1486,"vw":290.457933},{"c":290.8,"h":291.32,"l":290.59,"n":116,"o":291.31,"t":"2026-10-15T14:10:00Z","v":1621,"vw":290.998793},{"c":291.02,"h":291.2,"l":290.115,"n":114,"o":290.94,"t":"2026-10-15T14:15:00Z","v":1928,"vw":290.577934},{"c":290.72,"h":290.72,"l":289.6712,"n":17,"o":289.6712,"t":"2026-10-15T14:20:00Z","v":426,"vw":290.440115},{"c":290.8,"h":290.8,"l":290.075,"n":50,"o":290.08,"t":"2026-10-15T14:25:00Z","v":761,"vw":290.618045},{"c":291.3,"h":291.57,"l":290.155,"n":55,"o":290.155,"t":"2026-10-15T14:30:00Z","v":503,"vw":291.205},{"c":291.64,"h":291.64,"l":291.17,"n":18,"o":291.17,"t":"2026-10-15T14:35:00Z","v":597,"vw":291.24567},{"c":291.66,"h":291.95,"l":291.58,"n":79,"o":291.825,"t":"2026-10-15T14:40:00Z","v":1242,"vw":291.729223},{"c":291.755,"h":291.755,"l":291.75,"n":5,"o":291.75,"t":"2026-10-15T14:45:00Z","v":119,"vw":291.752872},{"c":292.345,"h":292.345,"l":292.11,"n":56,"o":292.15,"t":"2026-10-15T14:50:00Z","v":799,"vw":292.264881},{"c":292.96,"h":293.465,"l":292.96,"n":31,"o":293.1,"t":"2026-10-15T14:55:00Z","v":466,"vw":293.115686},{"c":294.3,"h":294.3,"l":293.65,"n":31,"o":293.65,"t":"2026-10-15T15:00:00Z","v":557,"vw":294.014118},{"c":293.57,"h":294.1,"l":293.57,"n":35,"o":294.1,"t":"2026-10-15T15:05:00Z","v":280,"vw":293.835},{"c":292.91,"h":294.335,"l":292.75,"n":69,"o":294.335,"t":"2026-10-15T15:15:00Z","v":1757,"vw":293.278436},{"c":292.535,"h":292.535,"l":292.535,"n":19,"o":292.535,"t":"2026-10-15T15:20:00Z","v":157,"vw":292.535},{"c":292.4551,"h":292.465,"l":292.4551,"n":8,"o":292.465,"t":"2026-10-15T15:25:00Z","v":226,"vw":292.459626},{"c":291.75,"h":292,"l":291.75,"n":36,"o":292,"t":"2026-10-15T15:30:00Z","v":243,"vw":291.875},{"c":291,"h":291.665,"l":291,"n":22,"o":291.66,"t":"2026-10-15T15:35:00Z","v":407,"vw":291.364618},{"c":291.385,"h":291.765,"l":291.35,"n":47,"o":291.35,"t":"2026-10-15T15:40:00Z","v":1183,"vw":291.481749},{"c":291.17,"h":291.18,"l":290.58,"n":55,"o":290.63,"t":"2026-10-15T15:55:00Z","v":799,"vw":290.95},{"c":290.34,"h":291.1225,"l":290.34,"n":41,"o":291.1225,"t":"2026-10-15T16:00:00Z","v":353,"vw":290.73125},{"c":290.23,"h":290.23,"l":290.23,"n":16,"o":290.23,"t":"2026-10-15T16:05:00Z","v":364,"vw":290.23},{"c":289.81,"h":289.94,"l":289.81,"n":19,"o":289.94,"t":"2026-10-15T16:10:00Z","v":221,"vw":289.853333},{"c":290.16,"h":290.16,"l":290.16,"n":8,"o":290.16,"t":"2026-10-15T16:15:00Z","v":97,"vw":290.16},{"c":289.41,"h":290.25,"l":288.92,"n":128,"o":289.84,"t":"2026-10-15T16:20:00Z","v":4085,"vw":289.508097},{"c":288.825,"h":289.16,"l":288.8,"n":90,"o":289.09,"t":"2026-10-15T16:25:00Z","v":1590,"vw":288.985417},{"c":289.5,"h":289.5,"l":289.42,"n":23,"o":289.5,"t":"2026-10-15T16:35:00Z","v":440,"vw":289.465563},{"c":289.71,"h":289.71,"l":289.71,"n":14,"o":289.71,"t":"2026-10-15T16:40:00Z","v":116,"vw":289.71},{"c":289.37,"h":289.54,"l":289.37,"n":16,"o":289.54,"t":"2026-10-15T16:45:00Z","v":208,"vw":289.455},{"c":289.18,"h":289.18,"l":289.18,"n":12,"o":289.18,"t":"2026-10-15T16:50:00Z","v":88,"vw":289.18},{"c":289.325,"h":289.38,"l":289.17,"n":20,"o":289.38,"t":"2026-10-15T16:55:00Z","v":414,"vw":289.222845},{"c":289.23,"h":289.3,"l":289.23,"n":18,"o":289.3,"t":"2026-10-15T17:00:00Z","v":288,"vw":289.258},{"c":289.555,"h":289.62,"l":289.41,"n":43,"o":289.62,"t":"2026-10-15T17:05:00Z","v":770,"vw":289.543889},{"c":289.1098,"h":289.81,"l":289.1098,"n":33,"o":289.75,"t":"2026-10-15T17:10:00Z","v":669,"vw":289.586214},{"c":289.4175,"h":289.4175,"l":289.395,"n":19,"o":289.395,"t":"2026-10-15T17:15:00Z","v":224,"vw":289.405},{"c":289.5225,"h":289.5225,"l":289.14,"n":41,"o":289.19,"t":"2026-10-15T17:20:00Z","v":453,"vw":289.256867},{"c":290,"h":290,"l":289.78,"n":44,"o":289.91,"t":"2026-10-15T17:30:00Z","v":350,"vw":289.914706},{"c":289.9,"h":289.9,"l":289.9,"n":13,"o":289.9,"t":"2026-10-15T17:35:00Z","v":223,"vw":289.9},{"c":289.5,"h":289.62,"l":289.5,"n":51,"o":289.54,"t":"2026-10-15T17:40:00Z","v":607,"vw":289.525077},{"c":289.615,"h":289.615,"l":289.43,"n":75,"o":289.615,"t":"2026-10-15T17:45:00Z","v":840,"vw":289.58037},{"c":289.94,"h":289.94,"l":289.535,"n":66,"o":289.54,"t":"2026-10-15T18:00:00Z","v":1202,"vw":289.604269},{"c":289.92,"h":289.92,"l":289.92,"n":10,"o":289.92,"t":"2026-10-15T18:05:00Z","v":134,"vw":289.92},{"c":289.075,"h":289.555,"l":288.69,"n":86,"o":289.555,"t":"2026-10-15T18:10:00Z","v":1277,"vw":289.185866},{"c":289.51,"h":289.51,"l":289.51,"n":18,"o":289.51,"t":"2026-10-15T18:15:00Z","v":160,"vw":289.51},{"c":289.75,"h":289.99,"l":289.75,"n":25,"o":289.99,"t":"2026-10-15T18:30:00Z","v":390,"vw":289.88439},{"c":289.6,"h":289.95,"l":289.6,"n":33,"o":289.95,"t":"2026-10-15T18:35:00Z","v":695,"vw":289.88},{"c":289.3,"h":289.5,"l":289.3,"n":48,"o":289.5,"t":"2026-10-15T18:40:00Z","v":756,"vw":289.366667},{"c":289.4,"h":289.43,"l":289.265,"n":30,"o":289.43,"t":"2026-10-15T18:45:00Z","v":543,"vw":289.386481},{"c":289.6,"h":289.6,"l":289.6,"n":27,"o":289.6,"t":"2026-10-15T18:50:00Z","v":179,"vw":289.6},{"c":289.98,"h":290.08,"l":289.84,"n":33,"o":289.84,"t":"2026-10-15T18:55:00Z","v":414,"vw":289.945455},{"c":290.38,"h":290.38,"l":289.895,"n":31,"o":290.0878,"t":"2026-10-15T19:00:00Z","v":560,"vw":290.082545},{"c":290.46,"h":290.46,"l":290.26,"n":39,"o":290.345,"t":"2026-10-15T19:10:00Z","v":341,"vw":290.362324},{"c":290.49,"h":290.49,"l":290.49,"n":6,"o":290.49,"t":"2026-10-15T19:15:00Z","v":55,"vw":290.49},{"c":290.525,"h":290.525,"l":290.42,"n":23,"o":290.525,"t":"2026-10-15T19:25:00Z","v":405,"vw":290.500625},{"c":290.78,"h":290.79,"l":290.265,"n":45,"o":290.28,"t":"2026-10-15T19:30:00Z","v":644,"vw":290.397849},{"c":291.065,"h":291.065,"l":291.065,"n":15,"o":291.065,"t":"2026-10-15T19:35:00Z","v":115,"vw":291.065},{"c":290.93,"h":291.06,"l":290.93,"n":59,"o":291.06,"t":"2026-10-15T19:40:00Z","v":646,"vw":290.969307},{"c":290.68,"h":290.73,"l":290.3958,"n":57,"o":290.59,"t":"2026-10-15T19:45:00Z","v":459,"vw":290.59716},{"c":290.9635,"h":290.9635,"l":289.768,"n":111,"o":289.768,"t":"2026-10-15T19:50:00Z","v":1850,"vw":290.506072},{"c":290.81,"h":291.74,"l":290.81,"n":481,"o":291.3,"t":"2026-10-15T19:55:00Z","v":4890,"vw":291.363886},{"c":291.14,"h":291.14,"l":291.14,"n":15,"o":291.14,"t":"2026-10-15T20:00:00Z","v":11431,"vw":291.14},{"c":292.43,"h":293.465,"l":290,"n":276,"o":291.75,"t":"2026-10-16T13:30:00Z","v":5605,"vw":291.918126},{"c":294.34,"h":294.34,"l":292.15,"n":385,"o":292.39,"t":"2026-10-16T13:35:00Z","v":9568,"vw":292.930304},{"c":295.78,"h":295.78,"l":294.4,"n":27,"o":294.6,"t":"2026-10-16T13:40:00Z","v":1347,"vw":294.599131},{"c":295.5,"h":296.83,"l":295.39,"n":54,"o":296.48,"t":"2026-10-16T13:45:00Z","v":1582,"vw":296.351038},{"c":298.3212,"h":298.3212,"l":298.3212,"n":2,"o":298.3212,"t":"2026-10-16T13:50:00Z","v":108,"vw":298.3212},{"c":293.71,"h":295.29,"l":293.71,"n":43,"o":295.005,"t":"2026-10-16T13:55:00Z","v":1053,"vw":294.470385},{"c":294.88,"h":295.255,"l":294.86,"n":30,"o":295.255,"t":"2026-10-16T14:00:00Z","v":573,"vw":294.987848},{"c":294,"h":294.5,"l":293,"n":250,"o":293.24,"t":"2026-10-16T14:05:00Z","v":1374,"vw":293.936251},{"c":292.7,"h":294.185,"l":292.7,"n":120,"o":293.21,"t":"2026-10-16T14:20:00Z","v":3912,"vw":293.23627},{"c":294.17,"h":294.17,"l":292.93,"n":12,"o":292.93,"t":"2026-10-16T14:25:00Z","v":763,"vw":293.269936},{"c":292.7,"h":292.7,"l":292.7,"n":6,"o":292.7,"t":"2026-10-16T14:30:00Z","v":172,"vw":292.7},{"c":292.08,"h":292.8,"l":292.08,"n":49,"o":292.37,"t":"2026-10-16T14:35:00Z","v":1661,"vw":292.474232},{"c":291.3,"h":291.68,"l":291.185,"n":21,"o":291.185,"t":"2026-10-16T14:40:00Z","v":325,"vw":291.39392},{"c":292.1293,"h":292.1293,"l":291.3125,"n":32,"o":291.41,"t":"2026-10-16T14:45:00Z","v":763,"vw":291.815032},{"c":291.515,"h":292.54,"l":291.515,"n":22,"o":292.54,"t":"2026-10-16T14:50:00Z","v":263,"vw":292.015},{"c":291.745,"h":291.745,"l":291.745,"n":26,"o":291.745,"t":"2026-10-16T15:00:00Z","v":1368,"vw":291.745},{"c":291,"h":291,"l":291,"n":4,"o":291,"t":"2026-10-16T15:05:00Z","v":45,"vw":291},{"c":291.215,"h":291.29,"l":290.325,"n":61,"o":291.29,"t":"2026-10-16T15:10:00Z","v":1282,"vw":290.984118},{"c":290.99,"h":290.99,"l":290.99,"n":21,"o":290.99,"t":"2026-10-16T15:15:00Z","v":150,"vw":290.99},{"c":290.139,"h":290.139,"l":290.139,"n":15,"o":290.139,"t":"2026-10-16T15:20:00Z","v":133,"vw":290.139},{"c":290.63,"h":290.63,"l":290.63,"n":8,"o":290.63,"t":"2026-10-16T15:25:00Z","v":170,"vw":290.63},{"c":290.2386,"h":290.2386,"l":289.85,"n":41,"o":289.85,"t":"2026-10-16T15:30:00Z","v":699,"vw":290.091562},{"c":289.66,"h":289.66,"l":289.51,"n":30,"o":289.51,"t":"2026-10-16T15:35:00Z","v":457,"vw":289.617143},{"c":288.23,"h":288.23,"l":288.23,"n":7,"o":288.23,"t":"2026-10-16T15:40:00Z","v":109,"vw":288.23},{"c":290.2,"h":290.2,"l":288.14,"n":8,"o":289.0251,"t":"2026-10-16T15:45:00Z","v":195,"vw":289.106939},{"c":288.565,"h":288.565,"l":288.06,"n":16,"o":288.06,"t":"2026-10-16T15:50:00Z","v":324,"vw":288.41537},{"c":288.605,"h":289.09,"l":288.515,"n":43,"o":288.515,"t":"2026-10-16T15:55:00Z","v":758,"vw":288.751911},{"c":289.14,"h":289.14,"l":288.62,"n":40,"o":288.62,"t":"2026-10-16T16:00:00Z","v":539,"vw":288.939524},{"c":288.85,"h":288.85,"l":288.85,"n":1,"o":288.85,"t":"2026-10-16T16:05:00Z","v":40,"vw":288.85},{"c":289.39,"h":289.4,"l":289.36,"n":33,"o":289.36,"t":"2026-10-16T16:10:00Z","v":527,"vw":289.382869},{"c":289.3,"h":289.3,"l":288.82,"n":13,"o":288.85,"t":"2026-10-16T16:15:00Z","v":164,"vw":288.967857},{"c":288.29,"h":288.725,"l":288.29,"n":26,"o":288.55,"t":"2026-10-16T16:35:00Z","v":310,"vw":288.556724},{"c":287.44,"h":287.44,"l":287.405,"n":45,"o":287.405,"t":"2026-10-16T16:50:00Z","v":890,"vw":287.413511},{"c":287.11,"h":287.26,"l":286.78,"n":98,"o":286.78,"t":"2026-10-16T16:55:00Z","v":2179,"vw":286.961789},{"c":287.48,"h":287.48,"l":287.48,"n":28,"o":287.48,"t":"2026-10-16T17:00:00Z","v":172,"vw":287.48},{"c":287.155,"h":287.155,"l":287.155,"n":14,"o":287.155,"t":"2026-10-16T17:05:00Z","v":1105,"vw":287.155},{"c":286.43,"h":287.01,"l":286.33,"n":85,"o":287.01,"t":"2026-10-16T17:15:00Z","v":943,"vw":286.465942},{"c":286.71,"h":286.71,"l":286.18,"n":7,"o":286.18,"t":"2026-10-16T17:20:00Z","v":445,"vw":286.64962},{"c":287.27,"h":287.27,"l":286.655,"n":21,"o":286.655,"t":"2026-10-16T17:25:00Z","v":450,"vw":286.805},{"c":287.75,"h":287.75,"l":286.685,"n":46,"o":286.685,"t":"2026-10-16T17:30:00Z","v":485,"vw":286.988196},{"c":288.14,"h":288.14,"l":287.75,"n":37,"o":287.75,"t":"2026-10-16T17:35:00Z","v":816,"vw":287.986766},{"c":288.79,"h":288.79,"l":287.9,"n":45,"o":287.9,"t":"2026-10-16T17:40:00Z","v":1309,"vw":288.744332},{"c":288.23,"h":288.815,"l":287.76,"n":53,"o":288.815,"t":"2026-10-16T17:45:00Z","v":719,"vw":288.223235},{"c":287.09,"h":288.225,"l":287.09,"n":56,"o":288.225,"t":"2026-10-16T17:50:00Z","v":703,"vw":287.666538},{"c":287.53,"h":287.53,"l":287.03,"n":35,"o":287.06,"t":"2026-10-16T17:55:00Z","v":928,"vw":287.437895},{"c":286.85,"h":286.85,"l":286.79,"n":48,"o":286.79,"t":"2026-10-16T18:00:00Z","v":784,"vw":286.805882},{"c":286.83,"h":286.83,"l":286.55,"n":31,"o":286.81,"t":"2026-10-16T18:05:00Z","v":715,"vw":286.759429},{"c":286.955,"h":286.955,"l":286.88,"n":7,"o":286.88,"t":"2026-10-16T18:10:00Z","v":162,"vw":286.921053},{"c":286.955,"h":286.955,"l":286.955,"n":12,"o":286.955,"t":"2026-10-16T18:15:00Z","v":156,"vw":286.955},{"c":286.865,"h":286.865,"l":286.865,"n":4,"o":286.865,"t":"2026-10-16T18:20:00Z","v":129,"vw":286.865},{"c":286.27,"h":286.58,"l":286.24,"n":36,"o":286.58,"t":"2026-10-16T18:25:00Z","v":446,"vw":286.387407},{"c":287.47,"h":287.47,"l":286.865,"n":82,"o":287.22,"t":"2026-10-16T18:30:00Z","v":1439,"vw":287.356411},{"c":287.095,"h":287.51,"l":287.095,"n":56,"o":287.51,"t":"2026-10-16T18:35:00Z","v":754,"vw":287.326464},{"c":287.305,"h":287.305,"l":287.305,"n":13,"o":287.305,"t":"2026-10-16T18:40:00Z","v":127,"vw":287.305},{"c":287.32,"h":287.32,"l":287.32,"n":9,"o":287.32,"t":"2026-10-16T18:45:00Z","v":84,"vw":287.32},{"c":287.46,"h":287.47,"l":287.46,"n":35,"o":287.47,"t":"2026-10-16T19:00:00Z","v":540,"vw":287.465357},{"c":287.14,"h":287.65,"l":287.14,"n":18,"o":287.65,"t":"2026-10-16T19:05:00Z","v":319,"vw":287.472039},{"c":288.165,"h":288.165,"l":287.8,"n":108,"o":287.8,"t":"2026-10-16T19:10:00Z","v":1164,"vw":287.976656},{"c":288.66,"h":288.83,"l":288.09,"n":103,"o":288.66,"t":"2026-10-16T19:15:00Z","v":1102,"vw":288.558333},{"c":289.085,"h":289.085,"l":288.68,"n":69,"o":288.68,"t":"2026-10-16T19:20:00Z","v":848,"vw":288.836021},{"c":289.0725,"h":289.0725,"l":289.0725,"n":22,"o":289.0725,"t":"2026-10-16T19:25:00Z","v":118,"vw":289.0725},{"c":288.9775,"h":288.9775,"l":288.975,"n":39,"o":288.975,"t":"2026-10-16T19:30:00Z","v":360,"vw":288.975667},{"c":288.58,"h":289.06,"l":288.53,"n":109,"o":289.06,"t":"2026-10-16T19:35:00Z","v":1341,"vw":288.82102},{"c":288.54,"h":288.54,"l":288.37,"n":18,"o":288.37,"t":"2026-10-16T19:40:00Z","v":182,"vw":288.455},{"c":288.6775,"h":288.72,"l":288.27,"n":181,"o":288.44,"t":"2026-10-16T19:45:00Z","v":3576,"vw":288.62839},{"c":289.495,"h":289.495,"l":288.81,"n":121,"o":288.84,"t":"2026-10-16T19:50:00Z","v":1599,"vw":289.014989},{"c":288.63,"h":289.065,"l":287.91,"n":444,"o":289.065,"t":"2026-10-16T19:55:00Z","v":5638,"vw":288.296148},{"c":288.35,"h":288.35,"l":288.35,"n":23,"o":288.35,"t":"2026-10-16T20:00:00Z","v":48100,"vw":288.35},{"c":288.5,"h":291.21,"l":288.5,"n":31,"o":288.5,"t":"2026-10-16T22:00:00Z","v":1323,"vw":289.463617},{"c":287.99,"h":287.99,"l":287.69,"n":33,"o":287.69,"t":"2026-10-16T22:05:00Z","v":381,"vw":287.882776},{"c":287.99,"h":289.31,"l":287.99,"n":22,"o":289.31,"t":"2026-10-16T22:10:00Z","v":300,"vw":288.837164},{"c":287.99,"h":287.99,"l":287.99,"n":10,"o":287.99,"t":"2026-10-16T22:15:00Z","v":107,"vw":287.99},{"c":287.99,"h":287.99,"l":287.99,"n":12,"o":287.99,"t":"2026-10-16T22:20:00Z","v":123,"vw":287.99},{"c":289,"h":292.01,"l":288,"n":101,"o":288.61,"t":"2026-10-16T22:25:00Z","v":3553,"vw":289.428761},{"c":289.19,"h":293.01,"l":288.81,"n":11,"o":288.81,"t":"2026-10-16T23:20:00Z","v":2390,"vw":289.611291},{"c":288.23,"h":288.59,"l":287.99,"n":24,"o":287.99,"t":"2026-10-16T23:25:00Z","v":565,"vw":288.457822},{"c":289.02,"h":289.02,"l":289.02,"n":9,"o":289.02,"t":"2026-10-16T23:40:00Z","v":607,"vw":289.02},{"c":288.8,"h":288.8,"l":288.8,"n":2,"o":288.8,"t":"2026-10-16T23:50:00Z","v":590,"vw":288.8},{"c":289.8,"h":292.41,"l":286.845,"n":616,"o":292.41,"t":"2026-10-19T13:30:00Z","v":6452,"vw":290.338453},{"c":289.805,"h":290,"l":289.55,"n":276,"o":289.98,"t":"2026-10-19T13:35:00Z","v":1214,"vw":289.851329},{"c":288,"h":288,"l":288,"n":14,"o":288,"t":"2026-10-19T13:40:00Z","v":533,"vw":288},{"c":287.68,"h":287.85,"l":287.68,"n":30,"o":287.85,"t":"2026-10-19T13:45:00Z","v":275,"vw":287.737603},{"c":288.6919,"h":288.6919,"l":287.78,"n":4,"o":287.78,"t":"2026-10-19T13:50:00Z","v":90,"vw":288.199264},{"c":287,"h":287.35,"l":286.985,"n":33,"o":287.35,"t":"2026-10-19T13:55:00Z","v":739,"vw":287.080731},{"c":289.8,"h":289.8,"l":287.87,"n":676,"o":288,"t":"2026-10-19T14:10:00Z","v":7088,"vw":288.874795},{"c":290.59,"h":290.59,"l":289.85,"n":313,"o":289.85,"t":"2026-10-19T14:15:00Z","v":1703,"vw":290.071298},{"c":290.145,"h":290.145,"l":290.145,"n":7,"o":290.145,"t":"2026-10-19T14:20:00Z","v":60,"vw":290.145},{"c":289.29,"h":289.29,"l":289.29,"n":8,"o":289.29,"t":"2026-10-19T14:25:00Z","v":269,"vw":289.29},{"c":288.97,"h":288.97,"l":288.97,"n":11,"o":288.97,"t":"2026-10-19T14:30:00Z","v":82,"vw":288.97},{"c":288.555,"h":288.555,"l":288.555,"n":6,"o":288.555,"t":"2026-10-19T14:40:00Z","v":452,"vw":288.555},{"c":289.02,"h":289.02,"l":289.02,"n":13,"o":289.02,"t":"2026-10-19T14:45:00Z","v":107,"vw":289.02},{"c":288.45,"h":288.45,"l":288.45,"n":12,"o":288.45,"t":"2026-10-19T14:50:00Z","v":71,"vw":288.45},{"c":289.26,"h":289.26,"l":289.19,"n":42,"o":289.19,"t":"2026-10-19T14:55:00Z","v":352,"vw":289.213333},{"c":290.31,"h":290.31,"l":290.1,"n":13,"o":290.1,"t":"2026-10-19T15:05:00Z","v":150,"vw":290.205},{"c":291.2053,"h":291.2053,"l":290.45,"n":41,"o":290.45,"t":"2026-10-19T15:10:00Z","v":511,"vw":290.620404},{"c":289.04,"h":290.92,"l":289.04,"n":28,"o":290.92,"t":"2026-10-19T15:15:00Z","v":394,"vw":289.801609},{"c":290.445,"h":290.49,"l":290.445,"n":13,"o":290.49,"t":"2026-10-19T15:25:00Z","v":166,"vw":290.461395},{"c":290.49,"h":290.52,"l":290.49,"n":31,"o":290.52,"t":"2026-10-19T15:45:00Z","v":203,"vw":290.505},{"c":289.44,"h":291.04,"l":289.44,"n":167,"o":290.43,"t":"2026-10-19T15:50:00Z","v":4268,"vw":290.286778},{"c":289,"h":289,"l":289,"n":11,"o":289,"t":"2026-10-19T15:55:00Z","v":308,"vw":289},{"c":288.27,"h":288.79,"l":288.01,"n":39,"o":288.79,"t":"2026-10-19T16:00:00Z","v":624,"vw":288.142449},{"c":288.245,"h":288.245,"l":288.245,"n":5,"o":288.245,"t":"2026-10-19T16:05:00Z","v":203,"vw":288.245},{"c":288,"h":288,"l":288,"n":16,"o":288,"t":"2026-10-19T16:10:00Z","v":434,"vw":288},{"c":287.67,"h":287.67,"l":287.46,"n":7,"o":287.46,"t":"2026-10-19T16:15:00Z","v":135,"vw":287.565},{"c":287.4,"h":287.4,"l":287.4,"n":10,"o":287.4,"t":"2026-10-19T16:20:00Z","v":75,"vw":287.4},{"c":286.71,"h":287,"l":286.71,"n":47,"o":286.82,"t":"2026-10-19T16:35:00Z","v":666,"vw":286.889812},{"c":286.89,"h":286.89,"l":286.6,"n":28,"o":286.7,"t":"2026-10-19T16:40:00Z","v":700,"vw":286.773962},{"c":286.89,"h":286.89,"l":286.89,"n":8,"o":286.89,"t":"2026-10-19T16:45:00Z","v":50,"vw":286.89},{"c":287.01,"h":287.01,"l":286.87,"n":70,"o":286.87,"t":"2026-10-19T16:50:00Z","v":351,"vw":286.91},{"c":286.555,"h":286.555,"l":286.44,"n":8,"o":286.44,"t":"2026-10-19T17:00:00Z","v":104,"vw":286.4975},{"c":286.555,"h":286.555,"l":286.555,"n":8,"o":286.555,"t":"2026-10-19T17:05:00Z","v":96,"vw":286.555},{"c":286.65,"h":287.215,"l":286.49,"n":109,"o":286.49,"t":"2026-10-19T17:10:00Z","v":1334,"vw":286.837104},{"c":287.115,"h":287.115,"l":286.77,"n":20,"o":286.77,"t":"2026-10-19T17:30:00Z","v":131,"vw":286.948735},{"c":286.82,"h":286.8225,"l":285.55,"n":54,"o":286.79,"t":"2026-10-19T17:35:00Z","v":885,"vw":286.561449},{"c":287.42,"h":287.42,"l":287.29,"n":54,"o":287.29,"t":"2026-10-19T17:40:00Z","v":663,"vw":287.361111},{"c":287.73,"h":287.73,"l":287.42,"n":59,"o":287.42,"t":"2026-10-19T17:55:00Z","v":661,"vw":287.59799},{"c":287.93,"h":287.93,"l":287.93,"n":5,"o":287.93,"t":"2026-10-19T18:05:00Z","v":88,"vw":287.93},{"c":287.84,"h":287.84,"l":287.84,"n":19,"o":287.84,"t":"2026-10-19T18:10:00Z","v":263,"vw":287.84},{"c":288,"h":288,"l":288,"n":41,"o":288,"t":"2026-10-19T18:15:00Z","v":272,"vw":288},{"c":287.99,"h":287.99,"l":287.935,"n":21,"o":287.935,"t":"2026-10-19T18:25:00Z","v":248,"vw":287.947222},{"c":287.17,"h":288.09,"l":287.17,"n":80,"o":288.09,"t":"2026-10-19T18:40:00Z","v":809,"vw":287.747705},{"c":287.6,"h":287.6,"l":287.59,"n":7,"o":287.59,"t":"2026-10-19T18:45:00Z","v":88,"vw":287.595},{"c":287.555,"h":288.1573,"l":287.46,"n":56,"o":287.67,"t":"2026-10-19T18:50:00Z","v":1097,"vw":287.752416},{"c":288.13,"h":288.13,"l":287.58,"n":56,"o":287.95,"t":"2026-10-19T19:00:00Z","v":348,"vw":287.823103},{"c":288.07,"h":288.07,"l":288.07,"n":16,"o":288.07,"t":"2026-10-19T19:05:00Z","v":158,"vw":288.07},{"c":288.47,"h":288.52,"l":288.46,"n":51,"o":288.46,"t":"2026-10-19T19:15:00Z","v":617,"vw":288.481184},{"c":288.495,"h":288.535,"l":288.495,"n":51,"o":288.535,"t":"2026-10-19T19:20:00Z","v":683,"vw":288.528701},{"c":289.015,"h":289.015,"l":288.49,"n":65,"o":288.49,"t":"2026-10-19T19:25:00Z","v":895,"vw":288.720894},{"c":288.49,"h":288.83,"l":288.49,"n":86,"o":288.83,"t":"2026-10-19T19:30:00Z","v":913,"vw":288.652976},{"c":288.555,"h":288.555,"l":288.555,"n":12,"o":288.555,"t":"2026-10-19T19:35:00Z","v":114,"vw":288.555},{"c":288.64,"h":288.69,"l":288.54,"n":81,"o":288.69,"t":"2026-10-19T19:40:00Z","v":865,"vw":288.598763},{"c":287.11,"h":288.25,"l":287.11,"n":188,"o":288.25,"t":"2026-10-19T19:45:00Z","v":1349,"vw":287.759055},{"c":287.54,"h":287.55,"l":286.52,"n":420,"o":286.52,"t":"2026-10-19T19:55:00Z","v":5284,"vw":287.102887},{"c":287.3,"h":287.3,"l":287.3,"n":27,"o":287.3,"t":"2026-10-19T20:00:00Z","v":22683,"vw":287.3},{"c":286.76,"h":286.76,"l":286.54,"n":13,"o":286.54,"t":"2026-10-19T23:30:00Z","v":200,"vw":286.604429},{"c":287.36,"h":289.08,"l":285.99,"n":25,"o":285.99,"t":"2026-10-20T13:30:00Z","v":924,"vw":286.613445},{"c":288.45,"h":288.955,"l":287.26,"n":257,"o":288.955,"t":"2026-10-20T13:35:00Z","v":1804,"vw":288.09621},{"c":288.56,"h":289.2,"l":287.8,"n":964,"o":288.55,"t":"2026-10-20T13:40:00Z","v":14045,"vw":288.480159},{"c":288.76,"h":288.76,"l":287.69,"n":387,"o":288.38,"t":"2026-10-20T13:45:00Z","v":4436,"vw":288.239222},{"c":289.28,"h":289.28,"l":288.81,"n":13,"o":288.81,"t":"2026-10-20T13:50:00Z","v":151,"vw":288.990769},{"c":289.9,"h":290.6916,"l":289.195,"n":13,"o":290.6916,"t":"2026-10-20T13:55:00Z","v":262,"vw":289.9099},{"c":288.52,"h":289.93,"l":288.52,"n":54,"o":289.72,"t":"2026-10-20T14:00:00Z","v":219,"vw":289.404032},{"c":288.07,"h":288.43,"l":288.07,"n":38,"o":288.21,"t":"2026-10-20T14:10:00Z","v":905,"vw":288.269545},{"c":288.5784,"h":288.5784,"l":287.76,"n":36,"o":287.76,"t":"2026-10-20T14:15:00Z","v":689,"vw":288.284398},{"c":288.7,"h":288.7,"l":288.7,"n":3,"o":288.7,"t":"2026-10-20T14:20:00Z","v":128,"vw":288.7},{"c":292.58,"h":292.58,"l":290,"n":30,"o":290,"t":"2026-10-20T14:25:00Z","v":597,"vw":291.579741},{"c":292.88,"h":292.88,"l":292.88,"n":5,"o":292.88,"t":"2026-10-20T14:35:00Z","v":45,"vw":292.88},{"c":292.605,"h":292.605,"l":292.44,"n":7,"o":292.44,"t":"2026-10-20T14:40:00Z","v":303,"vw":292.577778},{"c":292.9999,"h":293.3,"l":292.08,"n":38,"o":293.3,"t":"2026-10-20T14:45:00Z","v":676,"vw":292.866767},{"c":293.705,"h":293.705,"l":293.21,"n":26,"o":293.21,"t":"2026-10-20T14:50:00Z","v":597,"vw":293.648103},{"c":293.64,"h":293.85,"l":292.34,"n":29,"o":293.85,"t":"2026-10-20T14:55:00Z","v":571,"vw":293.314444},{"c":293.33,"h":293.4,"l":292.61,"n":49,"o":293.015,"t":"2026-10-20T15:00:00Z","v":880,"vw":292.940413},{"c":290.65,"h":291.8,"l":290.65,"n":48,"o":291.8,"t":"2026-10-20T15:10:00Z","v":587,"vw":291.098333},{"c":291.44,"h":291.53,"l":290.3,"n":71,"o":291.01,"t":"2026-10-20T15:15:00Z","v":1495,"vw":291.070136},{"c":291.395,"h":291.395,"l":291.395,"n":3,"o":291.395,"t":"2026-10-20T15:20:00Z","v":43,"vw":291.395},{"c":291.23,"h":291.23,"l":291.23,"n":2,"o":291.23,"t":"2026-10-20T15:25:00Z","v":42,"vw":291.23},{"c":291.565,"h":291.565,"l":291.565,"n":10,"o":291.565,"t":"2026-10-20T15:30:00Z","v":105,"vw":291.565},{"c":289.88,"h":290.91,"l":289.87,"n":17,"o":290.91,"t":"2026-10-20T15:35:00Z","v":443,"vw":290.077092},{"c":291.255,"h":291.255,"l":290.64,"n":4,"o":290.64,"t":"2026-10-20T15:40:00Z","v":84,"vw":290.9475},{"c":290.11,"h":290.76,"l":289.97,"n":12,"o":290.76,"t":"2026-10-20T15:50:00Z","v":266,"vw":290.223039},{"c":289.69,"h":289.74,"l":289.69,"n":46,"o":289.74,"t":"2026-10-20T15:55:00Z","v":627,"vw":289.715},{"c":290,"h":290.29,"l":289.96,"n":34,"o":290,"t":"2026-10-20T16:05:00Z","v":652,"vw":290.122891},{"c":289.855,"h":290.62,"l":289.855,"n":9,"o":290.62,"t":"2026-10-20T16:10:00Z","v":139,"vw":290.295},{"c":289.9175,"h":289.9175,"l":289.9175,"n":4,"o":289.9175,"t":"2026-10-20T16:15:00Z","v":82,"vw":289.9175},{"c":289.895,"h":289.895,"l":289.895,"n":17,"o":289.895,"t":"2026-10-20T16:20:00Z","v":92,"vw":289.895},{"c":290.58,"h":290.68,"l":290.29,"n":54,"o":290.44,"t":"2026-10-20T16:25:00Z","v":1017,"vw":290.465574},{"c":291.115,"h":291.115,"l":291.115,"n":5,"o":291.115,"t":"2026-10-20T16:30:00Z","v":109,"vw":291.115},{"c":290.58,"h":290.76,"l":290.58,"n":17,"o":290.76,"t":"2026-10-20T16:40:00Z","v":518,"vw":290.656735},{"c":291.18,"h":291.18,"l":291.18,"n":2,"o":291.18,"t":"2026-10-20T16:45:00Z","v":65,"vw":291.18},{"c":290.7375,"h":290.845,"l":290.34,"n":120,"o":290.52,"t":"2026-10-20T16:50:00Z","v":2094,"vw":290.573678},{"c":290.73,"h":290.73,"l":290.73,"n":7,"o":290.73,"t":"2026-10-20T17:00:00Z","v":83,"vw":290.73},{"c":290.39,"h":290.41,"l":290.39,"n":30,"o":290.41,"t":"2026-10-20T17:05:00Z","v":556,"vw":290.396361},{"c":290.23,"h":290.39,"l":289.98,"n":32,"o":290.15,"t":"2026-10-20T17:10:00Z","v":502,"vw":290.171667},{"c":290.5,"h":290.5,"l":290.12,"n":29,"o":290.475,"t":"2026-10-20T17:20:00Z","v":589,"vw":290.433399},{"c":290.815,"h":290.83,"l":290.4,"n":34,"o":290.58,"t":"2026-10-20T17:25:00Z","v":917,"vw":290.646131},{"c":291,"h":291,"l":290.75,"n":22,"o":290.9665,"t":"2026-10-20T17:30:00Z","v":300,"vw":290.921435},{"c":291.2,"h":291.2,"l":290.61,"n":17,"o":290.61,"t":"2026-10-20T17:35:00Z","v":400,"vw":290.684448},{"c":291.095,"h":291.1,"l":291.095,"n":4,"o":291.1,"t":"2026-10-20T17:50:00Z","v":278,"vw":291.099273},{"c":290.59,"h":290.59,"l":290.59,"n":2,"o":290.59,"t":"2026-10-20T17:55:00Z","v":41,"vw":290.59},{"c":291.19,"h":291.19,"l":291.04,"n":68,"o":291.09,"t":"2026-10-20T18:00:00Z","v":1190,"vw":291.118514},{"c":291.21,"h":291.21,"l":291.03,"n":16,"o":291.1,"t":"2026-10-20T18:05:00Z","v":285,"vw":291.103548},{"c":291.35,"h":291.35,"l":291.35,"n":8,"o":291.35,"t":"2026-10-20T18:10:00Z","v":188,"vw":291.35},{"c":291.83,"h":291.83,"l":291.82,"n":49,"o":291.82,"t":"2026-10-20T18:15:00Z","v":823,"vw":291.828551},{"c":291.25,"h":291.25,"l":290.95,"n":41,"o":290.95,"t":"2026-10-20T18:25:00Z","v":514,"vw":291.1},{"c":291.06,"h":291.06,"l":290.855,"n":13,"o":290.855,"t":"2026-10-20T18:30:00Z","v":229,"vw":290.9575},{"c":291.14,"h":291.53,"l":290.96,"n":79,"o":291.03,"t":"2026-10-20T18:35:00Z","v":870,"vw":291.120551},{"c":291.1,"h":291.1,"l":290.775,"n":13,"o":290.775,"t":"2026-10-20T18:40:00Z","v":109,"vw":290.9375},{"c":291.46,"h":291.46,"l":291.46,"n":4,"o":291.46,"t":"2026-10-20T18:45:00Z","v":64,"vw":291.46},{"c":291.16,"h":292.31,"l":291.16,"n":146,"o":291.61,"t":"2026-10-20T18:50:00Z","v":1615,"vw":291.506899},{"c":291.645,"h":291.645,"l":291.64,"n":4,"o":291.64,"t":"2026-10-20T18:55:00Z","v":104,"vw":291.6425},{"c":291.67,"h":291.67,"l":291.67,"n":2,"o":291.67,"t":"2026-10-20T19:05:00Z","v":42,"vw":291.67},{"c":291.515,"h":291.515,"l":291.515,"n":6,"o":291.515,"t":"2026-10-20T19:10:00Z","v":64,"vw":291.515},{"c":291.81,"h":291.81,"l":291.53,"n":68,"o":291.75,"t":"2026-10-20T19:15:00Z","v":1164,"vw":291.77127},{"c":291.24,"h":291.81,"l":291.24,"n":34,"o":291.53,"t":"2026-10-20T19:20:00Z","v":541,"vw":291.470222},{"c":291.3,"h":291.68,"l":291.3,"n":25,"o":291.655,"t":"2026-10-20T19:25:00Z","v":473,"vw":291.526542},{"c":291.015,"h":291.67,"l":291.015,"n":101,"o":291.67,"t":"2026-10-20T19:30:00Z","v":1375,"vw":291.218496},{"c":290.81,"h":291.1,"l":290.81,"n":69,"o":291.1,"t":"2026-10-20T19:35:00Z","v":1095,"vw":291.024937},{"c":290.65,"h":290.7,"l":290.5,"n":111,"o":290.7,"t":"2026-10-20T19:40:00Z","v":1875,"vw":290.594992},{"c":290.98,"h":291.01,"l":290.8,"n":116,"o":290.81,"t":"2026-10-20T19:45:00Z","v":1279,"vw":290.892008},{"c":289.83,"h":290.99,"l":289.83,"n":180,"o":290.99,"t":"2026-10-20T19:50:00Z","v":3104,"vw":290.318256},{"c":289.77,"h":290.04,"l":289.46,"n":554,"o":289.86,"t":"2026-10-20T19:55:00Z","v":8238,"vw":289.802687},{"c":289.77,"h":289.77,"l":289.77,"n":24,"o":289.77,"t":"2026-10-20T20:00:00Z","v":27315,"vw":289.77},{"c":290,"h":290,"l":290,"n":3,"o":290,"t":"2026-10-20T22:05:00Z","v":402,"vw":290},{"c":290,"h":290,"l":290,"n":1,"o":290,"t":"2026-10-20T22:15:00Z","v":399,"vw":290},{"c":292.3,"h":300,"l":292.3,"n":37,"o":300,"t":"2026-10-20T23:50:00Z","v":415,"vw":297.552713},{"c":294.5,"h":294.5,"l":294.5,"n":10,"o":294.5,"t":"2026-10-20T23:55:00Z","v":118,"vw":294.5},{"c":289,"h":290.2,"l":289,"n":6,"o":290.2,"t":"2026-10-21T08:25:00Z","v":488,"vw":289.753086},{"c":290.51,"h":290.51,"l":290.51,"n":12,"o":290.51,"t":"2026-10-21T11:30:00Z","v":122,"vw":290.51},{"c":292.34,"h":292.34,"l":292.34,"n":11,"o":292.34,"t":"2026-10-21T13:20:00Z","v":110,"vw":292.34},{"c":292.3,"h":294.8,"l":292.15,"n":719,"o":294.8,"t":"2026-10-21T13:30:00Z","v":15349,"vw":293.061465},{"c":291.45,"h":293.79,"l":291.21,"n":448,"o":292.44,"t":"2026-10-21T13:35:00Z","v":13626,"vw":292.42532},{"c":289.4975,"h":290.86,"l":289.4975,"n":31,"o":290.86,"t":"2026-10-21T13:40:00Z","v":204,"vw":289.951667},{"c":290.31,"h":290.31,"l":289.475,"n":62,"o":289.5525,"t":"2026-10-21T13:45:00Z","v":399,"vw":289.976836},{"c":293.3,"h":293.66,"l":290.3,"n":684,"o":290.3,"t":"2026-10-21T13:50:00Z","v":4424,"vw":292.070335},{"c":293.45,"h":293.45,"l":293.45,"n":64,"o":293.45,"t":"2026-10-21T13:55:00Z","v":497,"vw":293.45},{"c":292.445,"h":292.445,"l":292.445,"n":7,"o":292.445,"t":"2026-10-21T14:00:00Z","v":100,"vw":292.445},{"c":291.25,"h":291.49,"l":290.66,"n":43,"o":290.66,"t":"2026-10-21T14:10:00Z","v":1352,"vw":290.936902},{"c":289.87,"h":291.79,"l":289.87,"n":21,"o":291.79,"t":"2026-10-21T14:15:00Z","v":539,"vw":290.890391},{"c":290.625,"h":291.145,"l":290.625,"n":8,"o":291.145,"t":"2026-10-21T14:20:00Z","v":289,"vw":290.717917},{"c":291.98,"h":291.98,"l":290.08,"n":102,"o":290.5,"t":"2026-10-21T14:25:00Z","v":1703,"vw":291.140535},{"c":292,"h":292.61,"l":291.595,"n":27,"o":291.595,"t":"2026-10-21T14:30:00Z","v":448,"vw":292.050294},{"c":292.02,"h":292.02,"l":292.01,"n":13,"o":292.01,"t":"2026-10-21T14:40:00Z","v":175,"vw":292.012963},{"c":292.65,"h":292.65,"l":292.65,"n":31,"o":292.65,"t":"2026-10-21T14:45:00Z","v":338,"vw":292.65},{"c":292.77,"h":292.935,"l":292.77,"n":28,"o":292.935,"t":"2026-10-21T14:50:00Z","v":459,"vw":292.828416},{"c":292.925,"h":292.925,"l":292.925,"n":3,"o":292.925,"t":"2026-10-21T14:55:00Z","v":54,"vw":292.925},{"c":291.65,"h":292.245,"l":291.65,"n":16,"o":292.245,"t":"2026-10-21T15:00:00Z","v":173,"vw":291.912606},{"c":292.0151,"h":292.0151,"l":292.0151,"n":5,"o":292.0151,"t":"2026-10-21T15:05:00Z","v":111,"vw":292.0151},{"c":292.02,"h":292.02,"l":291.98,"n":10,"o":291.98,"t":"2026-10-21T15:20:00Z","v":283,"vw":292.007101},{"c":292.02,"h":292.02,"l":291.79,"n":17,"o":291.79,"t":"2026-10-21T15:25:00Z","v":111,"vw":291.905},{"c":292.105,"h":292.105,"l":292.105,"n":3,"o":292.105,"t":"2026-10-21T15:30:00Z","v":67,"vw":292.105},{"c":292.25,"h":292.82,"l":292.25,"n":42,"o":292.71,"t":"2026-10-21T15:35:00Z","v":564,"vw":292.607417},{"c":292.21,"h":292.38,"l":291.8953,"n":10,"o":292.38,"t":"2026-10-21T15:45:00Z","v":417,"vw":292.19741},{"c":291.475,"h":291.475,"l":291.475,"n":55,"o":291.475,"t":"2026-10-21T16:05:00Z","v":238,"vw":291.475},{"c":291.325,"h":291.325,"l":291.325,"n":14,"o":291.325,"t":"2026-10-21T16:20:00Z","v":104,"vw":291.325},{"c":291.86,"h":291.86,"l":291.325,"n":51,"o":291.325,"t":"2026-10-21T16:25:00Z","v":1016,"vw":291.677298},{"c":291.2701,"h":291.2701,"l":291.2701,"n":6,"o":291.2701,"t":"2026-10-21T16:30:00Z","v":70,"vw":291.2701},{"c":292.61,"h":292.61,"l":292.59,"n":36,"o":292.59,"t":"2026-10-21T16:35:00Z","v":476,"vw":292.597692},{"c":292.0201,"h":292.8,"l":292.02,"n":56,"o":292.8,"t":"2026-10-21T16:40:00Z","v":651,"vw":292.300035},{"c":292.36,"h":292.36,"l":292.03,"n":24,"o":292.03,"t":"2026-10-21T16:45:00Z","v":710,"vw":292.053226},{"c":292.98,"h":292.98,"l":292.67,"n":45,"o":292.67,"t":"2026-10-21T16:55:00Z","v":703,"vw":292.857966},{"c":293.075,"h":293.075,"l":293.075,"n":16,"o":293.075,"t":"2026-10-21T17:00:00Z","v":98,"vw":293.075},{"c":292.98,"h":292.98,"l":292.98,"n":3,"o":292.98,"t":"2026-10-21T17:10:00Z","v":42,"vw":292.98},{"c":293.42,"h":293.42,"l":293.42,"n":27,"o":293.42,"t":"2026-10-21T17:15:00Z","v":340,"vw":293.42},{"c":293.3,"h":293.395,"l":293.3,"n":23,"o":293.39,"t":"2026-10-21T17:25:00Z","v":552,"vw":293.368239},{"c":293.325,"h":293.325,"l":293.325,"n":11,"o":293.325,"t":"2026-10-21T17:30:00Z","v":188,"vw":293.325},{"c":293.28,"h":293.5,"l":293.245,"n":20,"o":293.245,"t":"2026-10-21T17:35:00Z","v":234,"vw":293.344262},{"c":293.45,"h":293.45,"l":293.45,"n":16,"o":293.45,"t":"2026-10-21T17:40:00Z","v":242,"vw":293.45},{"c":293.49,"h":293.57,"l":293.47,"n":26,"o":293.57,"t":"2026-10-21T17:45:00Z","v":286,"vw":293.502},{"c":293.41,"h":293.41,"l":293.41,"n":26,"o":293.41,"t":"2026-10-21T17:50:00Z","v":176,"vw":293.41},{"c":293.145,"h":293.145,"l":293.145,"n":13,"o":293.145,"t":"2026-10-21T18:00:00Z","v":131,"vw":293.145},{"c":293.52,"h":293.52,"l":293.52,"n":40,"o":293.52,"t":"2026-10-21T18:10:00Z","v":302,"vw":293.52},{"c":293.34,"h":293.34,"l":293.34,"n":18,"o":293.34,"t":"2026-10-21T18:15:00Z","v":142,"vw":293.34},{"c":293.045,"h":293.045,"l":293.045,"n":4,"o":293.045,"t":"2026-10-21T18:25:00Z","v":51,"vw":293.045},{"c":293.34,"h":293.34,"l":292.84,"n":46,"o":293.32,"t":"2026-10-21T18:30:00Z","v":599,"vw":293.143003},{"c":292.975,"h":293.05,"l":292.975,"n":35,"o":293.05,"t":"2026-10-21T18:35:00Z","v":242,"vw":293.007258},{"c":292.975,"h":292.975,"l":292.975,"n":7,"o":292.975,"t":"2026-10-21T18:40:00Z","v":97,"vw":292.975},{"c":292.685,"h":292.81,"l":292.615,"n":94,"o":292.73,"t":"2026-10-21T18:45:00Z","v":937,"vw":292.735408},{"c":291.935,"h":291.935,"l":291.935,"n":4,"o":291.935,"t":"2026-10-21T18:50:00Z","v":117,"vw":291.935},{"c":291.72,"h":291.72,"l":291.72,"n":26,"o":291.72,"t":"2026-10-21T18:55:00Z","v":180,"vw":291.72},{"c":290.56,"h":290.56,"l":289.61,"n":103,"o":290.19,"t":"2026-10-21T19:00:00Z","v":1349,"vw":290.215936},{"c":290.21,"h":290.68,"l":290.19,"n":41,"o":290.19,"t":"2026-10-21T19:05:00Z","v":729,"vw":290.410341},{"c":290.21,"h":290.21,"l":290.21,"n":8,"o":290.21,"t":"2026-10-21T19:10:00Z","v":97,"vw":290.21},{"c":290.91,"h":290.91,"l":290.91,"n":45,"o":290.91,"t":"2026-10-21T19:15:00Z","v":377,"vw":290.91},{"c":291.215,"h":291.215,"l":291.11,"n":26,"o":291.11,"t":"2026-10-21T19:20:00Z","v":317,"vw":291.157727},{"c":292.37,"h":292.42,"l":291.64,"n":111,"o":292.04,"t":"2026-10-21T19:25:00Z","v":929,"vw":292.105023},{"c":292.49,"h":292.52,"l":292.49,"n":46,"o":292.52,"t":"2026-10-21T19:35:00Z","v":504,"vw":292.508235},{"c":292.13,"h":292.13,"l":292.13,"n":22,"o":292.13,"t":"2026-10-21T19:40:00Z","v":188,"vw":292.13},{"c":292.71,"h":293.05,"l":292.71,"n":69,"o":292.92,"t":"2026-10-21T19:45:00Z","v":528,"vw":292.855246},{"c":293.045,"h":293.29,"l":292.51,"n":154,"o":292.52,"t":"2026-10-21T19:50:00Z","v":2407,"vw":292.841111},{"c":293.24,"h":293.38,"l":292.65,"n":460,"o":292.71,"t":"2026-10-21T19:55:00Z","v":7765,"vw":293.070937},{"c":292.94,"h":292.94,"l":292.94,"n":19,"o":292.94,"t":"2026-10-21T20:00:00Z","v":19241,"vw":292.94},{"c":292,"h":292,"l":282,"n":38,"o":292,"t":"2026-10-22T13:25:00Z","v":2679,"vw":289.452687},{"c":291.02,"h":291.45,"l":288,"n":987,"o":289.11,"t":"2026-10-22T13:30:00Z","v":15425,"vw":289.973974},{"c":290.2201,"h":292.84,"l":290.2201,"n":431,"o":291.54,"t":"2026-10-22T13:35:00Z","v":6267,"vw":291.662422},{"c":288.03,"h":290.3925,"l":287.92,"n":40,"o":290.3925,"t":"2026-10-22T13:40:00Z","v":606,"vw":289.534849},{"c":290.1,"h":291,"l":289.11,"n":504,"o":290.69,"t":"2026-10-22T13:45:00Z","v":12971,"vw":290.377038},{"c":290.025,"h":290.025,"l":289.5,"n":29,"o":289.83,"t":"2026-10-22T13:50:00Z","v":1892,"vw":289.76921},{"c":290.375,"h":290.375,"l":290.375,"n":6,"o":290.375,"t":"2026-10-22T13:55:00Z","v":60,"vw":290.375},{"c":292.245,"h":293.15,"l":290.88,"n":125,"o":290.88,"t":"2026-10-22T14:00:00Z","v":2452,"vw":292.336064},{"c":291.465,"h":292.275,"l":291.13,"n":18,"o":292.275,"t":"2026-10-22T14:05:00Z","v":631,"vw":291.306667},{"c":290.955,"h":291.045,"l":290.955,"n":21,"o":291.045,"t":"2026-10-22T14:10:00Z","v":229,"vw":291.013696},{"c":292.83,"h":293.93,"l":290.94,"n":52,"o":290.98,"t":"2026-10-22T14:15:00Z","v":588,"vw":292.053103},{"c":291.37,"h":291.37,"l":290.83,"n":10,"o":290.83,"t":"2026-10-22T14:20:00Z","v":152,"vw":291.1},{"c":289.51,"h":291.2248,"l":289.51,"n":23,"o":291.2248,"t":"2026-10-22T14:25:00Z","v":389,"vw":290.236147},{"c":290.51,"h":290.83,"l":290.51,"n":71,"o":290.83,"t":"2026-10-22T14:30:00Z","v":383,"vw":290.652222},{"c":289.32,"h":289.32,"l":289.32,"n":2,"o":289.32,"t":"2026-10-22T14:35:00Z","v":44,"vw":289.32},{"c":290.64,"h":292.13,"l":290.51,"n":90,"o":290.8,"t":"2026-10-22T14:40:00Z","v":2171,"vw":290.763104},{"c":292.21,"h":292.21,"l":292.21,"n":4,"o":292.21,"t":"2026-10-22T14:45:00Z","v":44,"vw":292.21},{"c":291.64,"h":292.46,"l":291.2,"n":49,"o":291.2,"t":"2026-10-22T14:50:00Z","v":1303,"vw":291.766873},{"c":292.63,"h":292.63,"l":292.62,"n":17,"o":292.62,"t":"2026-10-22T14:55:00Z","v":196,"vw":292.625238},{"c":291.9,"h":292.03,"l":291.9,"n":14,"o":292.03,"t":"2026-10-22T15:00:00Z","v":221,"vw":291.987016},{"c":291.53,"h":291.72,"l":291.53,"n":11,"o":291.72,"t":"2026-10-22T15:05:00Z","v":126,"vw":291.625},{"c":292.96,"h":293,"l":291.68,"n":58,"o":291.68,"t":"2026-10-22T15:15:00Z","v":711,"vw":292.718347},{"c":294.5,"h":294.5,"l":293.5,"n":37,"o":293.5,"t":"2026-10-22T15:20:00Z","v":313,"vw":293.855294},{"c":294.01,"h":295.035,"l":294.01,"n":52,"o":295.035,"t":"2026-10-22T15:25:00Z","v":704,"vw":294.35569},{"c":293.99,"h":294.53,"l":293.99,"n":54,"o":294.4,"t":"2026-10-22T15:35:00Z","v":627,"vw":294.340348},{"c":293.6,"h":293.995,"l":293.0001,"n":39,"o":293.995,"t":"2026-10-22T15:40:00Z","v":465,"vw":293.68492},{"c":294.185,"h":294.185,"l":294.17,"n":13,"o":294.17,"t":"2026-10-22T15:50:00Z","v":249,"vw":294.17274},{"c":294.74,"h":295.545,"l":294.19,"n":78,"o":294.19,"t":"2026-10-22T15:55:00Z","v":1185,"vw":294.563665},{"c":295.32,"h":295.32,"l":295.32,"n":8,"o":295.32,"t":"2026-10-22T16:00:00Z","v":113,"vw":295.32},{"c":295.25,"h":295.25,"l":294.66,"n":51,"o":294.87,"t":"2026-10-22T16:05:00Z","v":681,"vw":294.949545},{"c":295.25,"h":295.25,"l":295.25,"n":8,"o":295.25,"t":"2026-10-22T16:10:00Z","v":68,"vw":295.25},{"c":295.11,"h":295.5,"l":295.11,"n":116,"o":295.49,"t":"2026-10-22T16:15:00Z","v":1785,"vw":295.2705},{"c":294.705,"h":295.02,"l":294.49,"n":63,"o":294.66,"t":"2026-10-22T16:20:00Z","v":661,"vw":294.695601}],"history":[{"c":392.79,"h":394.15,"l":388.47,"n":3775,"o":391.6,"t":"2024-10-21T04:00:00Z","v":70274,"vw":392.229382},{"c":389.85,"h":394.99,"l":389.15,"n":5486,"o":393.28,"t":"2024-10-22T04:00:00Z","v":121768,"vw":390.634589},{"c":381.44,"h":388,"l":379.62,"n":5098,"o":387.83,"t":"2024-10-23T04:00:00Z","v":99122,"vw":383.154533},{"c":365.02,"h":380.38,"l":363.8,"n":9879,"o":380.38,"t":"2024-10-24T04:00:00Z","v":312587,"vw":368.202521},{"c":367.05,"h":371.57,"l":362.475,"n":7160,"o":368.69,"t":"2024-10-25T04:00:00Z","v":131596,"vw":367.104174},{"c":365.94,"h":370.45,"l":365.62,"n":5934,"o":367.05,"t":"2024-10-28T04:00:00Z","v":114280,"vw":367.344708},{"c":363.18,"h":363.3425,"l":360.21,"n":7867,"o":362.46,"t":"2024-10-29T04:00:00Z","v":187312,"vw":362.367079},{"c":360.09,"h":385,"l":356.39,"n":8772,"o":367.3,"t":"2024-10-30T04:00:00Z","v":201850,"vw":370.222022},{"c":353.1,"h":359.6,"l":350.23,"n":6347,"o":355.34,"t":"2024-10-31T04:00:00Z","v":145135,"vw":353.458926},{"c":358.45,"h":362.915,"l":356.78,"n":6950,"o":356.78,"t":"2024-11-01T04:00:00Z","v":142879,"vw":359.957651},{"c":364.15,"h":365.09,"l":357.8,"n":4406,"o":357.8,"t":"2024-11-04T05:00:00Z","v":63773,"vw":363.188371},{"c":378.75,"h":379.93,"l":365.6,"n":6024,"o":365.6,"t":"2024-11-05T05:00:00Z","v":92988,"vw":377.671656},{"c":403.54,"h":407.3425,"l":397.98,"n":8143,"o":397.98,"t":"2024-11-06T05:00:00Z","v":157602,"vw":403.630159},{"c":415.34,"h":418.17,"l":404.83,"n":7435,"o":413.26,"t":"2024-11-07T05:00:00Z","v":157654,"vw":414.489737},{"c":420.05,"h":422.09,"l":412.01,"n":5448,"o":417.09,"t":"2024-11-08T05:00:00Z","v":131014,"vw":419.694891},{"c":423,"h":425.14,"l":420.21,"n":4764,"o":424.79,"t":"2024-11-11T05:00:00Z","v":62290,"vw":423.172875},{"c":418.07,"h":427.8099,"l":415.835,"n":4381,"o":421.97,"t":"2024-11-12T05:00:00Z","v":93623,"vw":419.323774},{"c":414.55,"h":428.465,"l":413.61,"n":5357,"o":422.35,"t":"2024-11-13T05:00:00Z","v":87433,"vw":417.245198},{"c":407.79,"h":420.29,"l":405.835,"n":5133,"o":413.72,"t":"2024-11-14T05:00:00Z","v":73764,"vw":408.48098},{"c":403.98,"h":408.96,"l":402.02,"n":4076,"o":408.96,"t":"2024-11-15T05:00:00Z","v":60310,"vw":404.956115},{"c":409.76,"h":413.0858,"l":403.17,"n":5243,"o":411.86,"t":"2024-11-18T05:00:00Z","v":70157,"vw":409.654549},{"c":416.48,"h":417.965,"l":403.94,"n":4978,"o":403.94,"t":"2024-11-19T05:00:00Z","v":73960,"vw":415.173772},{"c":412.03,"h":419.48,"l":410.61,"n":4433,"o":417.99,"t":"2024-11-20T05:00:00Z","v":87057,"vw":413.391632},{"c":415.66,"h":420.4,"l":410.15,"n":5516,"o":412.84,"t":"2024-11-21T05:00:00Z","v":83889,"vw":416.485253},{"c":426.66,"h":427.19,"l":415.28,"n":8596,"o":418.16,"t":"2024-11-22T05:00:00Z","v":161931,"vw":423.361243},{"c":432.01,"h":436.5,"l":427.16,"n":6480,"o":427.51,"t":"2024-11-25T05:00:00Z","v":130073,"vw":432.11987},{"c":423.58,"h":430.84,"l":422.64,"n":5904,"o":430,"t":"2024-11-26T05:00:00Z","v":110597,"vw":425.698089},{"c":417.23,"h":427.81,"l":413.2444,"n":5242,"o":426.75,"t":"2024-11-27T05:00:00Z","v":82157,"vw":418.067044},{"c":422.39,"h":425.49,"l":421.12,"n":2406,"o":421.12,"t":"2024-11-29T05:00:00Z","v":44165,"vw":422.619352},{"c":416.41,"h":425.1587,"l":412.42,"n":5692,"o":422.69,"t":"2024-12-02T05:00:00Z","v":112069,"vw":417.125675},{"c":419.39,"h":425.12,"l":413.5001,"n":3895,"o":414.91,"t":"2024-12-03T05:00:00Z","v":63746,"vw":420.094256},{"c":415.2,"h":423.88,"l":409.56,"n":4882,"o":419.56,"t":"2024-12-04T05:00:00Z","v":99851,"vw":414.764819},{"c":409.94,"h":414.3599,"l":408.06,"n":4209,"o":413.4,"t":"2024-12-05T05:00:00Z","v":63419,"vw":410.319699},{"c":415.77,"h":417.1,"l":409.4,"n":3977,"o":414.17,"t":"2024-12-06T05:00:00Z","v":72128,"vw":414.83648},{"c":398.41,"h":419.27,"l":396.795,"n":5357,"o":418.48,"t":"2024-12-09T05:00:00Z","v":100833,"vw":401.182441},{"c":400.95,"h":406.095,"l":394.61,"n":5111,"o":397.74,"t":"2024-12-10T05:00:00Z","v":93433,"vw":400.963221},{"c":400.34,"h":406.9,"l":399.21,"n":4775,"o":402.8,"t":"2024-12-11T05:00:00Z","v":104742,"vw":401.774706},{"c":392.8,"h":400.94,"l":392.03,"n":6053,"o":398.63,"t":"2024-12-12T05:00:00Z","v":123029,"vw":394.118927},{"c":388.68,"h":395.867,"l":386.54,"n":4923,"o":393.13,"t":"2024-12-13T05:00:00Z","v":86430,"vw":389.099585},{"c":389.17,"h":394.24,"l":387.15,"n":4885,"o":387.15,"t":"2024-12-16T05:00:00Z","v":75563,"vw":389.582155},{"c":379.74,"h":385.24,"l":373.8801,"n":5534,"o":385.24,"t":"2024-12-17T05:00:00Z","v":165878,"vw":378.738356},{"c":360.81,"h":384.71,"l":360.22,"n":5515,"o":381.5,"t":"2024-12-18T05:00:00Z","v":128146,"vw":364.979473},{"c":358.9,"h":373.465,"l":356.73,"n":7054,"o":367.5,"t":"2024-12-19T05:00:00Z","v":114741,"vw":359.885203},{"c":358.41,"h":364.33,"l":348.295,"n":5588,"o":350.8,"t":"2024-12-20T05:00:00Z","v":228510,"vw":357.645449},{"c":357.36,"h":359.53,"l":352.13,"n":4938,"o":358.09,"t":"2024-12-23T05:00:00Z","v":103831,"vw":357.20628},{"c":360.3,"h":360.62,"l":357.08,"n":1724,"o":357.18,"t":"2024-12-24T05:00:00Z","v":25997,"vw":359.528014},{"c":363.67,"h":364.5,"l":356.27,"n":3425,"o":359.23,"t":"2024-12-26T05:00:00Z","v":67073,"vw":362.175947},{"c":357.43,"h":360.915,"l":352.235,"n":4232,"o":360.58,"t":"2024-12-27T05:00:00Z","v":70356,"vw":356.274572},{"c":353.975,"h":356.83,"l":346.9601,"n":3225,"o":355.78,"t":"2024-12-30T05:00:00Z","v":47704,"vw":354.063365},{"c":352.8,"h":356,"l":350.9031,"n":2847,"o":356,"t":"2024-12-31T05:00:00Z","v":48559,"vw":353.078959},{"c":351.52,"h":358.66,"l":347.4501,"n":2997,"o":354.65,"t":"2025-01-02T05:00:00Z","v":48201,"vw":352.110426},{"c":358.11,"h":358.62,"l":352.17,"n":3085,"o":353.8,"t":"2025-01-03T05:00:00Z","v":52236,"vw":357.259652},{"c":356.42,"h":361.83,"l":355.5783,"n":3329,"o":358.07,"t":"2025-01-06T05:00:00Z","v":61100,"vw":357.520603},{"c":357.27,"h":359.69,"l":348.34,"n":5488,"o":357.86,"t":"2025-01-07T05:00:00Z","v":110733,"vw":355.829911},{"c":360.84,"h":361.4876,"l":352.34,"n":5108,"o":356.48,"t":"2025-01-08T05:00:00Z","v":92598,"vw":359.530091},{"c":362.1,"h":363.715,"l":353.41,"n":6366,"o":353.41,"t":"2025-01-10T05:00:00Z","v":107433,"vw":359.99816},{"c":365.84,"h":366.27,"l":353.83,"n":5848,"o":356,"t":"2025-01-13T05:00:00Z","v":133244,"vw":364.331196},{"c":371.31,"h":373.481,"l":361.57,"n":4810,"o":366.59,"t":"2025-01-14T05:00:00Z","v":181748,"vw":370.048705},{"c":380.41,"h":381.42,"l":374.655,"n":4743,"o":379.83,"t":"2025-01-15T05:00:00Z","v":92413,"vw":379.830689},{"c":385.34,"h":386.08,"l":378.4,"n":4394,"o":380.8,"t":"2025-01-16T05:00:00Z","v":78846,"vw":384.232823},{"c":390.21,"h":393.35,"l":386.84,"n":4540,"o":390.32,"t":"2025-01-17T05:00:00Z","v":125304,"vw":390.002719},{"c":396.86,"h":401.02,"l":395.31,"n":4355,"o":395.31,"t":"2025-01-21T05:00:00Z","v":90342,"vw":397.336057},{"c":388.95,"h":396.3,"l":387.72,"n":4323,"o":395.15,"t":"2025-01-22T05:00:00Z","v":72786,"vw":389.465167},{"c":380.99,"h":389.11,"l":379.635,"n":4357,"o":389.11,"t":"2025-01-23T05:00:00Z","v":82836,"vw":382.92385},{"c":367,"h":382.4,"l":365.32,"n":8113,"o":381.23,"t":"2025-01-24T05:00:00Z","v":193384,"vw":368.675556},{"c":351.51,"h":361.01,"l":346.9726,"n":8290,"o":361.01,"t":"2025-01-27T05:00:00Z","v":177340,"vw":351.695239},{"c":357.51,"h":359.32,"l":347.63,"n":6867,"o":352.58,"t":"2025-01-28T05:00:00Z","v":118462,"vw":355.923448},{"c":345.37,"h":356.63,"l":343.95,"n":6966,"o":354.25,"t":"2025-01-29T05:00:00Z","v":169265,"vw":347.616922},{"c":328.1,"h":339.99,"l":322.94,"n":8025,"o":330.23,"t":"2025-01-30T05:00:00Z","v":183719,"vw":329.228594},{"c":329.81,"h":331.32,"l":316.57,"n":11076,"o":324.68,"t":"2025-01-31T05:00:00Z","v":243635,"vw":327.377991},{"c":322.32,"h":326.81,"l":317.68,"n":8243,"o":321.78,"t":"2025-02-03T05:00:00Z","v":172423,"vw":322.20133},{"c":319.85,"h":324.48,"l":318.76,"n":4005,"o":321.5,"t":"2025-02-04T05:00:00Z","v":78978,"vw":320.251331},{"c":325.05,"h":329.148,"l":321.898,"n":5404,"o":322.61,"t":"2025-02-05T05:00:00Z","v":119119,"vw":325.360067},{"c":328.05,"h":328.93,"l":322.715,"n":5330,"o":326.29,"t":"2025-02-06T05:00:00Z","v":87851,"vw":327.563391},{"c":325.19,"h":327.85,"l":320.07,"n":5646,"o":325.94,"t":"2025-02-07T05:00:00Z","v":130516,"vw":324.773939},{"c":326.8,"h":330.3,"l":324,"n":5716,"o":327.47,"t":"2025-02-10T05:00:00Z","v":135986,"vw":327.070793},{"c":324.36,"h":325.05,"l":320.07,"n":5382,"o":322.81,"t":"2025-02-11T05:00:00Z","v":93950,"vw":324.096821},{"c":314.75,"h":323.8,"l":313.795,"n":6344,"o":318.57,"t":"2025-02-12T05:00:00Z","v":153499,"vw":318.101648},{"c":317.41,"h":318.1,"l":308.6714,"n":5291,"o":315.04,"t":"2025-02-13T05:00:00Z","v":102583,"vw":315.301584},{"c":318.12,"h":321.27,"l":315.2,"n":4988,"o":317.41,"t":"2025-02-14T05:00:00Z","v":108020,"vw":318.428167},{"c":319.48,"h":323.55,"l":316.3717,"n":3587,"o":317.81,"t":"2025-02-18T05:00:00Z","v":59981,"vw":319.586117},{"c":314.45,"h":317.64,"l":312.28,"n":4996,"o":316.14,"t":"2025-02-19T05:00:00Z","v":93123,"vw":314.639614},{"c":310.37,"h":313.66,"l":306,"n":5095,"o":313.66,"t":"2025-02-20T05:00:00Z","v":112954,"vw":310.215531},{"c":302.16,"h":315.19,"l":300.8199,"n":4315,"o":314.47,"t":"2025-02-21T05:00:00Z","v":87208,"vw":304.63018},{"c":299.38,"h":305,"l":298.76,"n":6467,"o":303.92,"t":"2025-02-24T05:00:00Z","v":141410,"vw":300.949998},{"c":303.43,"h":306.545,"l":299.57,"n":5404,"o":299.57,"t":"2025-02-25T05:00:00Z","v":114172,"vw":302.988555},{"c":305.27,"h":309.44,"l":304.56,"n":4855,"o":305.18,"t":"2025-02-26T05:00:00Z","v":101087,"vw":305.748233},{"c":297.96,"h":308.19,"l":296.76,"n":6148,"o":305.27,"t":"2025-02-27T05:00:00Z","v":144525,"vw":300.128985},{"c":306.09,"h":306.66,"l":298.14,"n":7913,"o":298.47,"t":"2025-02-28T05:00:00Z","v":174427,"vw":305.1701},{"c":304.02,"h":308.955,"l":302.365,"n":8303,"o":308.25,"t":"2025-03-03T05:00:00Z","v":216964,"vw":304.777035},{"c":301.81,"h":307.695,"l":293.05,"n":9404,"o":301.68,"t":"2025-03-04T05:00:00Z","v":165443,"vw":301.496597},{"c":304.26,"h":306.59,"l":302.43,"n":5556,"o":303.39,"t":"2025-03-05T05:00:00Z","v":142715,"vw":304.255682},{"c":300.13,"h":302.57,"l":295.85,"n":4412,"o":302.57,"t":"2025-03-06T05:00:00Z","v":89303,"vw":299.646096},{"c":301.45,"h":302,"l":292.09,"n":3684,"o":299.05,"t":"2025-03-07T05:00:00Z","v":72140,"vw":299.773792},{"c":292.48,"h":301.96,"l":287.98,"n":6028,"o":298.21,"t":"2025-03-10T04:00:00Z","v":124265,"vw":293.40538},{"c":294.16,"h":298.43,"l":290.215,"n":6123,"o":293.38,"t":"2025-03-11T04:00:00Z","v":110547,"vw":294.291083},{"c":291.4,"h":299.15,"l":289.095,"n":5320,"o":296.72,"t":"2025-03-12T04:00:00Z","v":117356,"vw":291.790825},{"c":283.77,"h":291.18,"l":283.575,"n":5431,"o":291.18,"t":"2025-03-13T04:00:00Z","v":97923,"vw":285.380143},{"c":291.01,"h":291.45,"l":285.725,"n":6229,"o":285.81,"t":"2025-03-14T04:00:00Z","v":152465,"vw":289.827003},{"c":292.84,"h":294.415,"l":289.09,"n":6508,"o":289.57,"t":"2025-03-17T04:00:00Z","v":153482,"vw":292.281236},{"c":286.11,"h":293.82,"l":284.075,"n":6308,"o":293.82,"t":"2025-03-18T04:00:00Z","v":165420,"vw":286.543213},{"c":291.44,"h":293.19,"l":283.59,"n":6198,"o":285.01,"t":"2025-03-19T04:00:00Z","v":143798,"vw":289.590767},{"c":292.66,"h":294.622,"l":286.4,"n":4928,"o":287.65,"t":"2025-03-20T04:00:00Z","v":143580,"vw":291.969346},{"c":292.79,"h":293.23,"l":283.78,"n":6498,"o":290.77,"t":"2025-03-21T04:00:00Z","v":453570,"vw":291.651885},{"c":302.13,"h":302.545,"l":296.66,"n":6064,"o":297.18,"t":"2025-03-24T04:00:00Z","v":119767,"vw":300.740617},{"c":306.8,"h":308.56,"l":294.2694,"n":5944,"o":304.85,"t":"2025-03-25T04:00:00Z","v":120372,"vw":305.612852},{"c":299.76,"h":314.79,"l":298.62,"n":4274,"o":307.43,"t":"2025-03-26T04:00:00Z","v":101800,"vw":304.330832},{"c":296.08,"h":299.9,"l":294.82,"n":4320,"o":298.2,"t":"2025-03-27T04:00:00Z","v":95565,"vw":296.842627},{"c":290.19,"h":295.9,"l":286.75,"n":3429,"o":295.9,"t":"2025-03-28T04:00:00Z","v":53884,"vw":290.143679},{"c":291.52,"h":295.405,"l":282.225,"n":4358,"o":286.91,"t":"2025-03-31T04:00:00Z","v":164479,"vw":291.087575},{"c":295.91,"h":296.15,"l":288.44,"n":4641,"o":289.1,"t":"2025-04-01T04:00:00Z","v":76810,"vw":294.407783},{"c":303.04,"h":304.4,"l":290.74,"n":4798,"o":290.74,"t":"2025-04-02T04:00:00Z","v":77510,"vw":301.668989},{"c":270.23,"h":288.965,"l":269.485,"n":9576,"o":287.08,"t":"2025-04-03T04:00:00Z","v":206603,"vw":274.777928},{"c":263.79,"h":266.145,"l":250.015,"n":7994,"o":257.11,"t":"2025-04-04T04:00:00Z","v":205150,"vw":260.362127},{"c":264.08,"h":275.42,"l":249.84,"n":7857,"o":255.5,"t":"2025-04-07T04:00:00Z","v":157001,"vw":263.173863},{"c":254.34,"h":273.48,"l":250.045,"n":8689,"o":267.82,"t":"2025-04-08T04:00:00Z","v":189946,"vw":257.321103},{"c":288.11,"h":290.08,"l":250.145,"n":8331,"o":253.74,"t":"2025-04-09T04:00:00Z","v":212960,"vw":282.348247},{"c":282,"h":283.59,"l":271.6279,"n":7652,"o":279.29,"t":"2025-04-10T04:00:00Z","v":185399,"vw":279.420276},{"c":300.61,"h":301.615,"l":281.22,"n":7215,"o":284.46,"t":"2025-04-11T04:00:00Z","v":144092,"vw":296.385854},{"c":299.08,"h":305.575,"l":296,"n":6654,"o":303.21,"t":"2025-04-14T04:00:00Z","v":121417,"vw":299.707726},{"c":297.68,"h":300.79,"l":294.59,"n":5705,"o":296.21,"t":"2025-04-15T04:00:00Z","v":106180,"vw":297.887614},{"c":295.36,"h":298.13,"l":290,"n":7085,"o":295.25,"t":"2025-04-16T04:00:00Z","v":128083,"vw":294.993094},{"c":298.43,"h":299.365,"l":293.5969,"n":3755,"o":294.69,"t":"2025-04-17T04:00:00Z","v":68468,"vw":297.060428},{"c":291.18,"h":295,"l":286.85,"n":5212,"o":295,"t":"2025-04-21T04:00:00Z","v":93442,"vw":290.710679},{"c":298.87,"h":302.93,"l":296.09,"n":5486,"o":296.09,"t":"2025-04-22T04:00:00Z","v":102893,"vw":299.034284},{"c":304.21,"h":314.34,"l":302.26,"n":5762,"o":307.21,"t":"2025-04-23T04:00:00Z","v":99684,"vw":307.544608},{"c":314.3,"h":315.6,"l":298.84,"n":6240,"o":305.15,"t":"2025-04-24T04:00:00Z","v":91013,"vw":312.730976},{"c":312.09,"h":315.27,"l":308.535,"n":5094,"o":310.27,"t":"2025-04-25T04:00:00Z","v":57488,"vw":311.512704},{"c":311.48,"h":315.985,"l":307.85,"n":4433,"o":310.43,"t":"2025-04-28T04:00:00Z","v":55652,"vw":311.247902},{"c":315.93,"h":318.34,"l":308.61,"n":4868,"o":308.61,"t":"2025-04-29T04:00:00Z","v":83591,"vw":315.539671},{"c":312.48,"h":315.51,"l":307.64,"n":4552,"o":312.76,"t":"2025-04-30T04:00:00Z","v":92698,"vw":312.71606},{"c":316.24,"h":319.7,"l":312.87,"n":5096,"o":312.87,"t":"2025-05-01T04:00:00Z","v":83553,"vw":316.307527},{"c":320.94,"h":327.235,"l":318.5028,"n":4838,"o":321.32,"t":"2025-05-02T04:00:00Z","v":77854,"vw":322.369833},{"c":317.94,"h":321.085,"l":317.54,"n":4838,"o":317.99,"t":"2025-05-05T04:00:00Z","v":78959,"vw":318.566199},{"c":312.7,"h":317.485,"l":311.195,"n":4272,"o":313.76,"t":"2025-05-06T04:00:00Z","v":93649,"vw":312.944369},{"c":306.44,"h":315.7,"l":304.005,"n":4892,"o":315.7,"t":"2025-05-07T04:00:00Z","v":94677,"vw":307.368067},{"c":314.22,"h":316.965,"l":308.53,"n":4963,"o":311.17,"t":"2025-05-08T04:00:00Z","v":93092,"vw":313.973865},{"c":311.27,"h":317.7351,"l":309.66,"n":5090,"o":316.45,"t":"2025-05-09T04:00:00Z","v":70521,"vw":311.90739},{"c":329.28,"h":332.54,"l":323.88,"n":5479,"o":328.84,"t":"2025-05-12T04:00:00Z","v":95182,"vw":328.970078},{"c":336.3,"h":337.975,"l":328.82,"n":5284,"o":331.26,"t":"2025-05-13T04:00:00Z","v":75538,"vw":334.720577},{"c":336.43,"h":338.9,"l":328.735,"n":7955,"o":334.08,"t":"2025-05-14T04:00:00Z","v":154017,"vw":334.973288},{"c":327.17,"h":338.02,"l":325.945,"n":7153,"o":333.99,"t":"2025-05-15T04:00:00Z","v":104852,"vw":329.720212},{"c":331.23,"h":332.385,"l":325.96,"n":5531,"o":325.96,"t":"2025-05-16T04:00:00Z","v":68007,"vw":330.076929},{"c":327.59,"h":329.19,"l":323.93,"n":4429,"o":323.93,"t":"2025-05-19T04:00:00Z","v":60535,"vw":327.477057},{"c":324.68,"h":327.7381,"l":323.21,"n":3630,"o":327.1,"t":"2025-05-20T04:00:00Z","v":59032,"vw":325.002592},{"c":314.45,"h":321.61,"l":314.45,"n":4744,"o":320.42,"t":"2025-05-21T04:00:00Z","v":78346,"vw":315.674608},{"c":302.16,"h":324.03,"l":299.6,"n":6885,"o":306.4,"t":"2025-05-22T04:00:00Z","v":119783,"vw":304.858253},{"c":300.91,"h":308.945,"l":297.25,"n":7688,"o":301.79,"t":"2025-05-23T04:00:00Z","v":192411,"vw":303.4369},{"c":313.62,"h":314.56,"l":300.53,"n":5766,"o":305.49,"t":"2025-05-27T04:00:00Z","v":146089,"vw":311.530443},{"c":306.35,"h":313.62,"l":302.255,"n":5619,"o":312.26,"t":"2025-05-28T04:00:00Z","v":106057,"vw":305.999258},{"c":307.02,"h":308.99,"l":304.04,"n":4644,"o":308.85,"t":"2025-05-29T04:00:00Z","v":86800,"vw":307.093786},{"c":305.79,"h":308.19,"l":302,"n":5831,"o":306.4,"t":"2025-05-30T04:00:00Z","v":112942,"vw":305.795768},{"c":301.2,"h":305.44,"l":298.47,"n":4618,"o":304.29,"t":"2025-06-02T04:00:00Z","v":69127,"vw":300.989955},{"c":307.2,"h":308.5,"l":298.45,"n":6408,"o":301.62,"t":"2025-06-03T04:00:00Z","v":89153,"vw":306.14606},{"c":304.19,"h":308.62,"l":303.77,"n":6574,"o":307.39,"t":"2025-06-04T04:00:00Z","v":84790,"vw":305.313203},{"c":304.67,"h":306.08,"l":300.88,"n":5087,"o":303.55,"t":"2025-06-05T04:00:00Z","v":80656,"vw":304.097427},{"c":305.1,"h":310.44,"l":304.44,"n":4324,"o":309.51,"t":"2025-06-06T04:00:00Z","v":71526,"vw":305.684985},{"c":303,"h":311.21,"l":303,"n":3109,"o":308,"t":"2025-06-09T04:00:00Z","v":74096,"vw":305.062297},{"c":310.82,"h":312.92,"l":307.15,"n":4425,"o":307.15,"t":"2025-06-10T04:00:00Z","v":92488,"vw":310.788518},{"c":305,"h":313.48,"l":304.53,"n":4865,"o":311.89,"t":"2025-06-11T04:00:00Z","v":98551,"vw":307.035387},{"c":296.98,"h":304.605,"l":296.98,"n":4648,"o":303.01,"t":"2025-06-12T04:00:00Z","v":86725,"vw":298.796841},{"c":288.74,"h":300.08,"l":287.57,"n":5177,"o":300.08,"t":"2025-06-13T04:00:00Z","v":115555,"vw":289.93557},{"c":289.21,"h":293.9,"l":287.325,"n":5001,"o":292.42,"t":"2025-06-16T04:00:00Z","v":92362,"vw":290.222592},{"c":283.97,"h":291.5,"l":283.45,"n":4695,"o":285.51,"t":"2025-06-17T04:00:00Z","v":111723,"vw":284.974803},{"c":281.55,"h":288.52,"l":280.405,"n":3512,"o":282,"t":"2025-06-18T04:00:00Z","v":74041,"vw":282.731966},{"c":281.82,"h":285.52,"l":277.43,"n":6299,"o":283.36,"t":"2025-06-20T04:00:00Z","v":217984,"vw":281.509418},{"c":289.96,"h":290.465,"l":278.61,"n":6133,"o":282.97,"t":"2025-06-23T04:00:00Z","v":102871,"vw":286.507397},{"c":289.35,"h":294.75,"l":288.8,"n":8495,"o":292.85,"t":"2025-06-24T04:00:00Z","v":125883,"vw":291.978027},{"c":284.24,"h":291.73,"l":284.24,"n":3918,"o":290.05,"t":"2025-06-25T04:00:00Z","v":59912,"vw":286.661663},{"c":287.84,"h":289.25,"l":285.105,"n":3178,"o":287.2,"t":"2025-06-26T04:00:00Z","v":61681,"vw":287.382451},{"c":289.8,"h":294.01,"l":285.99,"n":2845,"o":286.55,"t":"2025-06-27T04:00:00Z","v":123991,"vw":289.690559},{"c":286.83,"h":291.84,"l":286.78,"n":3692,"o":291.82,"t":"2025-06-30T04:00:00Z","v":93202,"vw":287.618912},{"c":289.97,"h":297.815,"l":282.995,"n":6357,"o":284.18,"t":"2025-07-01T04:00:00Z","v":111252,"vw":293.130901},{"c":289.31,"h":291.51,"l":287.27,"n":5701,"o":289.97,"t":"2025-07-02T04:00:00Z","v":122418,"vw":289.139196},{"c":293,"h":296.13,"l":289.79,"n":2913,"o":291.69,"t":"2025-07-03T04:00:00Z","v":94869,"vw":293.664577},{"c":282.03,"h":293.6,"l":280.135,"n":6364,"o":291,"t":"2025-07-07T04:00:00Z","v":146586,"vw":284.9792},{"c":286.16,"h":291.145,"l":279.565,"n":5529,"o":281.52,"t":"2025-07-08T04:00:00Z","v":106867,"vw":286.254725},{"c":294.11,"h":294.72,"l":285.15,"n":7033,"o":289.64,"t":"2025-07-09T04:00:00Z","v":174449,"vw":290.764876},{"c":304.67,"h":306.39,"l":293.499,"n":9874,"o":296.3,"t":"2025-07-10T04:00:00Z","v":313105,"vw":301.84152},{"c":303.91,"h":305.35,"l":298.855,"n":5995,"o":300.19,"t":"2025-07-11T04:00:00Z","v":139574,"vw":303.072732},{"c":304.23,"h":305.655,"l":300.14,"n":5434,"o":304.01,"t":"2025-07-14T04:00:00Z","v":107252,"vw":303.655222},{"c":291.31,"h":306,"l":291.18,"n":5146,"o":305.16,"t":"2025-07-15T04:00:00Z","v":113228,"vw":293.755347},{"c":289,"h":303.51,"l":288.765,"n":7196,"o":295.3,"t":"2025-07-16T04:00:00Z","v":192927,"vw":291.940892},{"c":291.28,"h":295.7,"l":289.04,"n":6212,"o":289.04,"t":"2025-07-17T04:00:00Z","v":153113,"vw":291.481992},{"c":287.04,"h":294.035,"l":285.095,"n":4944,"o":292.86,"t":"2025-07-18T04:00:00Z","v":270466,"vw":287.342639},{"c":282.71,"h":289.85,"l":282.29,"n":4176,"o":289.85,"t":"2025-07-21T04:00:00Z","v":64855,"vw":283.991876},{"c":285.16,"h":288.5,"l":279.675,"n":3774,"o":281.6,"t":"2025-07-22T04:00:00Z","v":94801,"vw":285.3065},{"c":289.46,"h":290.32,"l":285,"n":4359,"o":287.15,"t":"2025-07-23T04:00:00Z","v":87089,"vw":288.942835},{"c":283.38,"h":288.8899,"l":282.175,"n":5037,"o":286.27,"t":"2025-07-24T04:00:00Z","v":115858,"vw":283.917909},{"c":283.52,"h":285.905,"l":281.74,"n":5132,"o":285.21,"t":"2025-07-25T04:00:00Z","v":104203,"vw":283.77442},{"c":282.9,"h":284.09,"l":278.17,"n":5384,"o":283.85,"t":"2025-07-28T04:00:00Z","v":120207,"vw":282.477469},{"c":277.88,"h":286.4,"l":277.75,"n":4279,"o":286.4,"t":"2025-07-29T04:00:00Z","v":99018,"vw":279.469957},{"c":269,"h":279.33,"l":265.81,"n":8319,"o":276.35,"t":"2025-07-30T04:00:00Z","v":207749,"vw":271.506924},{"c":259.48,"h":276.805,"l":254.21,"n":8431,"o":263.91,"t":"2025-07-31T04:00:00Z","v":227181,"vw":260.361551},{"c":245.11,"h":255.49,"l":241.995,"n":9778,"o":253.5,"t":"2025-08-01T04:00:00Z","v":252774,"vw":246.628475},{"c":248.1,"h":250.45,"l":242.67,"n":7951,"o":248.43,"t":"2025-08-04T04:00:00Z","v":224656,"vw":247.652688},{"c":251.41,"h":253.21,"l":245.34,"n":6522,"o":245.9,"t":"2025-08-05T04:00:00Z","v":198789,"vw":250.639716},{"c":251.5,"h":253.1,"l":250.38,"n":5508,"o":251.95,"t":"2025-08-06T04:00:00Z","v":178610,"vw":251.558562},{"c":258.17,"h":260.535,"l":251.27,"n":7882,"o":254.82,"t":"2025-08-07T04:00:00Z","v":351061,"vw":256.601202},{"c":261.56,"h":263.31,"l":257.74,"n":6082,"o":258.96,"t":"2025-08-08T04:00:00Z","v":181226,"vw":261.452291},{"c":265.5,"h":265.57,"l":261.08,"n":6057,"o":262.1,"t":"2025-08-11T04:00:00Z","v":184284,"vw":264.119378},{"c":276.24,"h":277.14,"l":265.12,"n":7538,"o":266.32,"t":"2025-08-12T04:00:00Z","v":172381,"vw":273.901695},{"c":286.6,"h":286.6,"l":276.24,"n":9228,"o":276.24,"t":"2025-08-13T04:00:00Z","v":239728,"vw":284.683533},{"c":265.91,"h":286.11,"l":265.9,"n":11146,"o":283.14,"t":"2025-08-14T04:00:00Z","v":346526,"vw":277.707283},{"c":259.56,"h":269.4,"l":255.18,"n":7178,"o":266.62,"t":"2025-08-15T04:00:00Z","v":152913,"vw":260.064094},{"c":260.7,"h":262.82,"l":256.89,"n":5860,"o":259.04,"t":"2025-08-18T04:00:00Z","v":84030,"vw":260.929217},{"c":264.8,"h":266.89,"l":258.28,"n":6761,"o":260.41,"t":"2025-08-19T04:00:00Z","v":88282,"vw":264.957581},{"c":262.25,"h":269.67,"l":260,"n":12470,"o":269.67,"t":"2025-08-20T04:00:00Z","v":235590,"vw":261.927104},{"c":257.4,"h":262.98,"l":256.79,"n":15717,"o":260,"t":"2025-08-21T04:00:00Z","v":216305,"vw":259.010808},{"c":272.67,"h":275.695,"l":258.56,"n":8129,"o":260.55,"t":"2025-08-22T04:00:00Z","v":164698,"vw":272.595861},{"c":266.48,"h":272.21,"l":265.6,"n":7026,"o":272.21,"t":"2025-08-25T04:00:00Z","v":105664,"vw":266.85422},{"c":268.7,"h":269.39,"l":265.82,"n":7247,"o":266.89,"t":"2025-08-26T04:00:00Z","v":103797,"vw":268.122055},{"c":270.02,"h":272.48,"l":262.575,"n":6245,"o":265.83,"t":"2025-08-27T04:00:00Z","v":139485,"vw":269.60086},{"c":273.13,"h":273.16,"l":266.07,"n":8055,"o":271.35,"t":"2025-08-28T04:00:00Z","v":201431,"vw":269.761735},{"c":273.54,"h":274.92,"l":270.01,"n":5294,"o":273,"t":"2025-08-29T04:00:00Z","v":157792,"vw":273.52877},{"c":266.67,"h":271.9099,"l":264.96,"n":9320,"o":268.37,"t":"2025-09-02T04:00:00Z","v":182357,"vw":267.431845},{"c":264.08,"h":268.96,"l":263.3283,"n":9265,"o":265.61,"t":"2025-09-03T04:00:00Z","v":164140,"vw":265.411471},{"c":265.95,"h":269.21,"l":262.85,"n":9014,"o":267.02,"t":"2025-09-04T04:00:00Z","v":202861,"vw":266.102667},{"c":265.58,"h":270.31,"l":260.44,"n":7803,"o":267.77,"t":"2025-09-05T04:00:00Z","v":165193,"vw":264.093474},{"c":266.57,"h":269.21,"l":262.735,"n":7036,"o":266.31,"t":"2025-09-08T04:00:00Z","v":121748,"vw":265.52956},{"c":252.68,"h":264.97,"l":249.22,"n":9499,"o":263.74,"t":"2025-09-09T04:00:00Z","v":164269,"vw":253.094563},{"c":252.48,"h":256.38,"l":249.09,"n":7468,"o":252.16,"t":"2025-09-10T04:00:00Z","v":166015,"vw":252.659807},{"c":254.84,"h":257.11,"l":252.78,"n":7189,"o":253.59,"t":"2025-09-11T04:00:00Z","v":118836,"vw":254.93655},{"c":250.04,"h":253.09,"l":249.6,"n":5006,"o":252.25,"t":"2025-09-12T04:00:00Z","v":101531,"vw":250.557395},{"c":249.5,"h":251.36,"l":246.1401,"n":5811,"o":248.97,"t":"2025-09-15T04:00:00Z","v":135195,"vw":248.652854},{"c":246.01,"h":251.46,"l":243.44,"n":5296,"o":251.46,"t":"2025-09-16T04:00:00Z","v":107389,"vw":245.878672},{"c":246.15,"h":252.27,"l":245.13,"n":6933,"o":246.99,"t":"2025-09-17T04:00:00Z","v":132012,"vw":247.620065},{"c":255.77,"h":257.845,"l":244.75,"n":6648,"o":247.18,"t":"2025-09-18T04:00:00Z","v":137957,"vw":252.764942},{"c":256.83,"h":258.64,"l":251.0256,"n":7349,"o":256.8,"t":"2025-09-19T04:00:00Z","v":385938,"vw":256.549767},{"c":255.34,"h":259.58,"l":251.735,"n":5863,"o":257.86,"t":"2025-09-22T04:00:00Z","v":131735,"vw":255.75168},{"c":253.13,"h":260.4,"l":250.27,"n":5824,"o":255.46,"t":"2025-09-23T04:00:00Z","v":110606,"vw":253.941134},{"c":246.14,"h":252.195,"l":245.91,"n":4672,"o":251.17,"t":"2025-09-24T04:00:00Z","v":81827,"vw":247.506575},{"c":242.59,"h":245.935,"l":241.97,"n":4223,"o":244.46,"t":"2025-09-25T04:00:00Z","v":82858,"vw":243.546204},{"c":242.77,"h":246.605,"l":240.26,"n":6239,"o":242.09,"t":"2025-09-26T04:00:00Z","v":113600,"vw":242.679855},{"c":240.43,"h":246.13,"l":239.32,"n":5661,"o":246.13,"t":"2025-09-29T04:00:00Z","v":123665,"vw":240.774821},{"c":242.75,"h":242.78,"l":238.485,"n":5836,"o":238.49,"t":"2025-09-30T04:00:00Z","v":130983,"vw":241.366565},{"c":252.2,"h":254.668,"l":243.495,"n":7546,"o":243.74,"t":"2025-10-01T04:00:00Z","v":189690,"vw":251.057085},{"c":257.46,"h":260.79,"l":251.08,"n":9513,"o":251.19,"t":"2025-10-02T04:00:00Z","v":275454,"vw":255.62746},{"c":249.79,"h":259.25,"l":249.66,"n":6533,"o":256.37,"t":"2025-10-03T04:00:00Z","v":141907,"vw":252.802838},{"c":249.05,"h":251.99,"l":247.615,"n":5967,"o":250.52,"t":"2025-10-06T04:00:00Z","v":124241,"vw":249.336875},{"c":243.09,"h":249.51,"l":241.66,"n":5316,"o":249.51,"t":"2025-10-07T04:00:00Z","v":109005,"vw":243.987971},{"c":249.49,"h":249.52,"l":242.85,"n":6328,"o":246.05,"t":"2025-10-08T04:00:00Z","v":154497,"vw":246.561695},{"c":239.79,"h":248.27,"l":239.79,"n":5374,"o":248.27,"t":"2025-10-09T04:00:00Z","v":128798,"vw":241.979897},{"c":231.82,"h":245,"l":230.45,"n":6211,"o":238.1,"t":"2025-10-10T04:00:00Z","v":132141,"vw":235.808956},{"c":235.87,"h":237.85,"l":233.28,"n":5634,"o":235.56,"t":"2025-10-13T04:00:00Z","v":88461,"vw":235.355537},{"c":240.72,"h":242.75,"l":230.96,"n":5497,"o":230.96,"t":"2025-10-14T04:00:00Z","v":109231,"vw":240.157598},{"c":242.13,"h":245.445,"l":239.99,"n":5320,"o":244.9,"t":"2025-10-15T04:00:00Z","v":142563,"vw":242.554636},{"c":241.31,"h":246.565,"l":239.04,"n":6082,"o":241.29,"t":"2025-10-16T04:00:00Z","v":119228,"vw":243.134585},{"c":238.27,"h":244.575,"l":238.16,"n":7475,"o":240.72,"t":"2025-10-17T04:00:00Z","v":236424,"vw":239.520761},{"c":242.83,"h":245.605,"l":239.99,"n":5183,"o":242.58,"t":"2025-10-20T04:00:00Z","v":100557,"vw":242.649041},{"c":243.67,"h":247.2,"l":241,"n":5098,"o":241.6,"t":"2025-10-21T04:00:00Z","v":84703,"vw":244.129172},{"c":240.42,"h":244.64,"l":239.145,"n":5703,"o":243.77,"t":"2025-10-22T04:00:00Z","v":100795,"vw":241.186695},{"c":242.09,"h":244.22,"l":240.12,"n":6391,"o":240.12,"t":"2025-10-23T04:00:00Z","v":106514,"vw":242.133633},{"c":244.92,"h":245.865,"l":240.14,"n":4741,"o":245.09,"t":"2025-10-24T04:00:00Z","v":87740,"vw":243.703478},{"c":245.01,"h":247.535,"l":243.52,"n":7491,"o":244.35,"t":"2025-10-27T04:00:00Z","v":111024,"vw":245.544187},{"c":241.97,"h":247.29,"l":241.715,"n":5248,"o":243.38,"t":"2025-10-28T04:00:00Z","v":89703,"vw":243.313657},{"c":244.08,"h":249.715,"l":240.93,"n":8817,"o":240.93,"t":"2025-10-29T04:00:00Z","v":206761,"vw":245.26495},{"c":247.38,"h":256.62,"l":243.59,"n":11458,"o":250,"t":"2025-10-30T04:00:00Z","v":253259,"vw":250.22419},{"c":250.42,"h":256.03,"l":243.99,"n":11571,"o":245.82,"t":"2025-10-31T04:00:00Z","v":269186,"vw":250.317767},{"c":249.15,"h":255.18,"l":244.04,"n":9719,"o":251.82,"t":"2025-11-03T05:00:00Z","v":200125,"vw":249.384598},{"c":238.11,"h":252.81,"l":236.66,"n":8239,"o":247.01,"t":"2025-11-04T05:00:00Z","v":182109,"vw":240.512767},{"c":241.97,"h":244.5,"l":238.27,"n":6482,"o":240.91,"t":"2025-11-05T05:00:00Z","v":149524,"vw":241.227565},{"c":249.37,"h":252.84,"l":237.5,"n":9725,"o":240.05,"t":"2025-11-06T05:00:00Z","v":217513,"vw":249.147385},{"c":244.95,"h":249.3,"l":240.93,"n":7938,"o":246.7,"t":"2025-11-07T05:00:00Z","v":133597,"vw":244.841421},{"c":247.2,"h":250.73,"l":242.2,"n":6665,"o":249.61,"t":"2025-11-10T05:00:00Z","v":124246,"vw":247.358877},{"c":249.63,"h":250.99,"l":245.8201,"n":5429,"o":249.43,"t":"2025-11-11T05:00:00Z","v":132726,"vw":249.41441},{"c":244.96,"h":257,"l":243.04,"n":6978,"o":249.18,"t":"2025-11-12T05:00:00Z","v":180385,"vw":248.777302},{"c":246.51,"h":250.38,"l":242.045,"n":7649,"o":245.83,"t":"2025-11-13T05:00:00Z","v":174037,"vw":245.289338},{"c":251.39,"h":251.85,"l":242.56,"n":10021,"o":242.56,"t":"2025-11-14T05:00:00Z","v":224696,"vw":250.06749},{"c":241.31,"h":254.94,"l":241.26,"n":10863,"o":248.87,"t":"2025-11-17T05:00:00Z","v":221149,"vw":246.464357},{"c":240.45,"h":244.36,"l":239.875,"n":7379,"o":240.54,"t":"2025-11-18T05:00:00Z","v":143315,"vw":241.149204},{"c":243.04,"h":243.98,"l":239.57,"n":5527,"o":242.04,"t":"2025-11-19T05:00:00Z","v":108073,"vw":242.649226},{"c":241.96,"h":248.85,"l":240.0601,"n":7756,"o":244.03,"t":"2025-11-20T05:00:00Z","v":176822,"vw":242.956567},{"c":259,"h":259.81,"l":244.24,"n":9122,"o":244.24,"t":"2025-11-21T05:00:00Z","v":225324,"vw":256.42675},{"c":260.98,"h":262.54,"l":257.175,"n":8457,"o":258.42,"t":"2025-11-24T05:00:00Z","v":203569,"vw":260.838779},{"c":270.19,"h":270.58,"l":262.355,"n":8336,"o":264.61,"t":"2025-11-25T05:00:00Z","v":185045,"vw":268.716428},{"c":271.94,"h":273.81,"l":268.67,"n":5978,"o":268.67,"t":"2025-11-26T05:00:00Z","v":186521,"vw":271.966516},{"c":271.87,"h":272.8,"l":269.06,"n":3669,"o":269.9,"t":"2025-11-28T05:00:00Z","v":82394,"vw":271.054466},{"c":273.28,"h":278.36,"l":267.14,"n":7743,"o":268.62,"t":"2025-12-01T05:00:00Z","v":230606,"vw":274.092673},{"c":277.21,"h":280.7,"l":269.71,"n":6817,"o":271.84,"t":"2025-12-02T05:00:00Z","v":143717,"vw":276.691267},{"c":302.18,"h":302.69,"l":284.7,"n":12717,"o":288.3,"t":"2025-12-03T05:00:00Z","v":265648,"vw":298.499507},{"c":300.13,"h":303.86,"l":292.08,"n":9691,"o":300.2,"t":"2025-12-04T05:00:00Z","v":234271,"vw":300.08351},{"c":304.27,"h":304.74,"l":297.515,"n":8066,"o":300.7,"t":"2025-12-05T05:00:00Z","v":159981,"vw":302.848571},{"c":295.88,"h":307,"l":295.33,"n":9222,"o":306.42,"t":"2025-12-08T05:00:00Z","v":170718,"vw":299.313639},{"c":300.38,"h":304.34,"l":282.16,"n":8338,"o":301.99,"t":"2025-12-09T05:00:00Z","v":168433,"vw":300.278072},{"c":310.95,"h":313.17,"l":300,"n":7408,"o":300.69,"t":"2025-12-10T05:00:00Z","v":164976,"vw":307.975034},{"c":318.23,"h":323.95,"l":311.79,"n":8462,"o":311.79,"t":"2025-12-11T05:00:00Z","v":138155,"vw":317.342276},{"c":319.11,"h":321.1099,"l":315.26,"n":8430,"o":317.88,"t":"2025-12-12T05:00:00Z","v":180047,"vw":317.925397},{"c":316.57,"h":323.73,"l":315.05,"n":11142,"o":321.56,"t":"2025-12-15T05:00:00Z","v":242483,"vw":317.443242},{"c":311.39,"h":328.6,"l":311,"n":10193,"o":328.6,"t":"2025-12-16T05:00:00Z","v":236391,"vw":317.578324},{"c":310.67,"h":315.87,"l":309.07,"n":10171,"o":309.79,"t":"2025-12-17T05:00:00Z","v":246110,"vw":312.146402},{"c":305.47,"h":317.5,"l":305.12,"n":8992,"o":314.09,"t":"2025-12-18T05:00:00Z","v":181904,"vw":309.629177},{"c":305.98,"h":308.85,"l":301.77,"n":6209,"o":308.85,"t":"2025-12-19T05:00:00Z","v":343992,"vw":305.480775},{"c":311.84,"h":317.51,"l":302.73,"n":7221,"o":305.39,"t":"2025-12-22T05:00:00Z","v":133262,"vw":312.978125},{"c":307,"h":312.33,"l":306.37,"n":5912,"o":311.41,"t":"2025-12-23T05:00:00Z","v":105058,"vw":308.464687},{"c":308.08,"h":311.08,"l":305.105,"n":3923,"o":309.71,"t":"2025-12-24T05:00:00Z","v":96394,"vw":308.966813},{"c":307.29,"h":310.3799,"l":305,"n":4777,"o":309.23,"t":"2025-12-26T05:00:00Z","v":72486,"vw":307.122029},{"c":305.57,"h":307.315,"l":303.815,"n":4279,"o":307.02,"t":"2025-12-29T05:00:00Z","v":73200,"vw":305.775336},{"c":302.09,"h":308.43,"l":301.05,"n":6562,"o":304.02,"t":"2025-12-30T05:00:00Z","v":93287,"vw":302.988223},{"c":293.53,"h":303.18,"l":293.27,"n":5705,"o":303.18,"t":"2025-12-31T05:00:00Z","v":124730,"vw":295.080223},{"c":295.03,"h":299.6,"l":290.855,"n":6547,"o":293.53,"t":"2026-01-02T05:00:00Z","v":99406,"vw":294.929818},{"c":307.71,"h":310.73,"l":294.55,"n":9073,"o":294.55,"t":"2026-01-05T05:00:00Z","v":196060,"vw":307.676788},{"c":315.26,"h":316.06,"l":300,"n":9336,"o":304.16,"t":"2026-01-06T05:00:00Z","v":159274,"vw":309.835917},{"c":307.48,"h":319.73,"l":307.2,"n":10010,"o":318.27,"t":"2026-01-07T05:00:00Z","v":162520,"vw":311.725952},{"c":320.43,"h":322.08,"l":302.38,"n":8429,"o":304.82,"t":"2026-01-08T05:00:00Z","v":204969,"vw":316.891569},{"c":319.54,"h":324.39,"l":315.0001,"n":8319,"o":321.24,"t":"2026-01-09T05:00:00Z","v":119550,"vw":319.929633},{"c":319.83,"h":323.38,"l":315.8501,"n":6066,"o":318.63,"t":"2026-01-12T05:00:00Z","v":111963,"vw":319.885346},{"c":318.9,"h":328.4,"l":317.51,"n":4956,"o":324.41,"t":"2026-01-13T05:00:00Z","v":93511,"vw":319.827245},{"c":321.37,"h":325.5,"l":317.39,"n":9393,"o":321.74,"t":"2026-01-14T05:00:00Z","v":284853,"vw":320.720042},{"c":328.94,"h":333.5,"l":322.805,"n":9539,"o":323.1,"t":"2026-01-15T05:00:00Z","v":169909,"vw":327.932448},{"c":331.09,"h":333.99,"l":326.16,"n":5620,"o":331.06,"t":"2026-01-16T05:00:00Z","v":206984,"vw":330.633321},{"c":317.81,"h":330.28,"l":316.62,"n":6189,"o":326.77,"t":"2026-01-20T05:00:00Z","v":91329,"vw":321.222652},{"c":330.11,"h":335.1588,"l":319.78,"n":8284,"o":320.68,"t":"2026-01-21T05:00:00Z","v":132560,"vw":327.920937},{"c":335.19,"h":337.0225,"l":330.61,"n":6493,"o":332.17,"t":"2026-01-22T05:00:00Z","v":95053,"vw":334.35966},{"c":319.54,"h":333.7,"l":315,"n":6611,"o":332.36,"t":"2026-01-23T05:00:00Z","v":98864,"vw":321.581195},{"c":316.03,"h":324.2799,"l":313.36,"n":7612,"o":322.08,"t":"2026-01-26T05:00:00Z","v":126780,"vw":316.323291},{"c":315.09,"h":318.88,"l":311.35,"n":5625,"o":314.19,"t":"2026-01-27T05:00:00Z","v":86865,"vw":314.298008},{"c":299.96,"h":321.725,"l":298.86,"n":11766,"o":316.68,"t":"2026-01-28T05:00:00Z","v":226636,"vw":306.934536},{"c":274.36,"h":289.9,"l":268.51,"n":18856,"o":287.73,"t":"2026-01-29T05:00:00Z","v":526506,"vw":276.074975},{"c":269.98,"h":276.01,"l":265.7827,"n":16267,"o":276.01,"t":"2026-01-30T05:00:00Z","v":374914,"vw":270.329026},{"c":260.27,"h":272.745,"l":260,"n":12138,"o":266.41,"t":"2026-02-02T05:00:00Z","v":237126,"vw":262.837656},{"c":261.36,"h":265.0375,"l":256.64,"n":10971,"o":256.64,"t":"2026-02-03T05:00:00Z","v":216915,"vw":261.014877},{"c":274.18,"h":279.37,"l":262.48,"n":10555,"o":264.22,"t":"2026-02-04T05:00:00Z","v":180420,"vw":272.706674},{"c":275.07,"h":277.815,"l":270.36,"n":12008,"o":273.66,"t":"2026-02-05T05:00:00Z","v":204286,"vw":274.430291},{"c":290.25,"h":292.6,"l":277.89,"n":9687,"o":277.89,"t":"2026-02-06T05:00:00Z","v":170958,"vw":289.721774},{"c":302.58,"h":303.15,"l":292.88,"n":8763,"o":292.88,"t":"2026-02-09T05:00:00Z","v":187765,"vw":299.464934},{"c":314.87,"h":315.07,"l":298.1533,"n":6498,"o":304.41,"t":"2026-02-10T05:00:00Z","v":107881,"vw":312.361615},{"c":322.01,"h":322.55,"l":314.495,"n":8489,"o":318.47,"t":"2026-02-11T05:00:00Z","v":199173,"vw":320.124477},{"c":313.5,"h":334.27,"l":311.66,"n":9941,"o":326.67,"t":"2026-02-12T05:00:00Z","v":306838,"vw":317.106936},{"c":309.48,"h":316.42,"l":307.155,"n":9677,"o":312.22,"t":"2026-02-13T05:00:00Z","v":161832,"vw":310.387215},{"c":294.09,"h":308.32,"l":282.7901,"n":7899,"o":308.32,"t":"2026-02-17T05:00:00Z","v":151536,"vw":291.438368},{"c":303.95,"h":311.375,"l":298.075,"n":8954,"o":300.66,"t":"2026-02-18T05:00:00Z","v":141080,"vw":304.73145},{"c":310.72,"h":311.41,"l":300,"n":7163,"o":301.44,"t":"2026-02-19T05:00:00Z","v":120916,"vw":308.52673},{"c":311.4,"h":318.65,"l":307.85,"n":6303,"o":311.21,"t":"2026-02-20T05:00:00Z","v":109790,"vw":311.967972},{"c":301.17,"h":311.42,"l":299.83,"n":8306,"o":311.42,"t":"2026-02-23T05:00:00Z","v":124074,"vw":302.522838},{"c":303.41,"h":310.79,"l":299.99,"n":6497,"o":304.175,"t":"2026-02-24T05:00:00Z","v":112168,"vw":304.56236},{"c":294.6,"h":305.95,"l":292.17,"n":6576,"o":305.95,"t":"2026-02-25T05:00:00Z","v":100768,"vw":296.63293},{"c":298.38,"h":300.5,"l":293.1,"n":5710,"o":297.31,"t":"2026-02-26T05:00:00Z","v":92037,"vw":297.855263},{"c":294.33,"h":295.48,"l":287,"n":4912,"o":291.475,"t":"2026-02-27T05:00:00Z","v":79042,"vw":293.274378},{"c":295.3,"h":296.62,"l":280.78,"n":6819,"o":292.18,"t":"2026-03-02T05:00:00Z","v":81404,"vw":294.09554},{"c":277.57,"h":285.88,"l":276.87,"n":6478,"o":284.2,"t":"2026-03-03T05:00:00Z","v":133189,"vw":280.444459},{"c":278.47,"h":283.2391,"l":275.83,"n":5621,"o":280.61,"t":"2026-03-04T05:00:00Z","v":97614,"vw":278.884243},{"c":271.95,"h":278.305,"l":269.06,"n":7473,"o":275.11,"t":"2026-03-05T05:00:00Z","v":102723,"vw":272.035069},{"c":262.23,"h":266.67,"l":260.13,"n":5867,"o":263.89,"t":"2026-03-06T05:00:00Z","v":82826,"vw":262.611266},{"c":266.8,"h":268.12,"l":248.5794,"n":7552,"o":255.9,"t":"2026-03-09T04:00:00Z","v":105672,"vw":260.720302},{"c":265.12,"h":273.01,"l":262.08,"n":7518,"o":264.75,"t":"2026-03-10T04:00:00Z","v":136568,"vw":266.897321},{"c":267.77,"h":268.92,"l":259.96,"n":5282,"o":263.78,"t":"2026-03-11T04:00:00Z","v":89806,"vw":266.511735},{"c":257.75,"h":269.33,"l":256.4,"n":6337,"o":263.72,"t":"2026-03-12T04:00:00Z","v":130117,"vw":260.503921},{"c":256.54,"h":271.24,"l":255.29,"n":6871,"o":259.58,"t":"2026-03-13T04:00:00Z","v":111848,"vw":256.987023},{"c":252.61,"h":260.39,"l":250.57,"n":10033,"o":260.39,"t":"2026-03-16T04:00:00Z","v":155473,"vw":253.823594},{"c":260.25,"h":260.76,"l":250.08,"n":8790,"o":256.3,"t":"2026-03-17T04:00:00Z","v":189452,"vw":255.670546},{"c":255.25,"h":263.59,"l":254.81,"n":8308,"o":262.4,"t":"2026-03-18T04:00:00Z","v":123169,"vw":256.553892},{"c":262.8,"h":264.41,"l":253.51,"n":8693,"o":255,"t":"2026-03-19T04:00:00Z","v":172002,"vw":259.598685},{"c":258.97,"h":265.4,"l":257,"n":7716,"o":262.96,"t":"2026-03-20T04:00:00Z","v":417629,"vw":259.436919},{"c":261.3,"h":272.79,"l":260.77,"n":7458,"o":267.57,"t":"2026-03-23T04:00:00Z","v":175736,"vw":263.591127},{"c":266.59,"h":269.115,"l":256.69,"n":6084,"o":257.25,"t":"2026-03-24T04:00:00Z","v":151478,"vw":263.606885},{"c":269.48,"h":275.03,"l":264.84,"n":6484,"o":271.35,"t":"2026-03-25T04:00:00Z","v":107331,"vw":269.355993},{"c":258.22,"h":271.89,"l":255.625,"n":8650,"o":268.46,"t":"2026-03-26T04:00:00Z","v":183866,"vw":262.556473},{"c":263.91,"h":265.28,"l":255.45,"n":6800,"o":255.45,"t":"2026-03-27T04:00:00Z","v":147300,"vw":262.136428},{"c":259.5,"h":268.5,"l":258.32,"n":7370,"o":266.71,"t":"2026-03-30T04:00:00Z","v":169647,"vw":260.695448},{"c":260.58,"h":267.72,"l":257.68,"n":6913,"o":263.57,"t":"2026-03-31T04:00:00Z","v":132034,"vw":260.794313},{"c":260.34,"h":265.935,"l":258.94,"n":8406,"o":263.56,"t":"2026-04-01T04:00:00Z","v":178673,"vw":262.067578},{"c":263.21,"h":271.59,"l":259.2075,"n":6589,"o":262.03,"t":"2026-04-02T04:00:00Z","v":112325,"vw":264.436893},{"c":265.6,"h":269.625,"l":259.79,"n":4631,"o":260.07,"t":"2026-04-06T04:00:00Z","v":81779,"vw":265.871224},{"c":266.85,"h":270.45,"l":261.05,"n":5766,"o":264.05,"t":"2026-04-07T04:00:00Z","v":131901,"vw":266.495286},{"c":277.63,"h":283.31,"l":276.06,"n":6493,"o":280.22,"t":"2026-04-08T04:00:00Z","v":102165,"vw":278.040788},{"c":287.25,"h":290.29,"l":275.83,"n":5337,"o":275.83,"t":"2026-04-09T04:00:00Z","v":108510,"vw":286.34001},{"c":290.54,"h":291.635,"l":284.97,"n":5036,"o":288.79,"t":"2026-04-10T04:00:00Z","v":84827,"vw":289.738597},{"c":298.34,"h":298.84,"l":282.9711,"n":7033,"o":288.85,"t":"2026-04-13T04:00:00Z","v":123343,"vw":293.857046},{"c":307.02,"h":308.8025,"l":298.4,"n":7444,"o":298.4,"t":"2026-04-14T04:00:00Z","v":154214,"vw":305.514406},{"c":285.35,"h":304.39,"l":282.215,"n":9657,"o":300.26,"t":"2026-04-15T04:00:00Z","v":175869,"vw":287.342344},{"c":274.55,"h":286.25,"l":271.175,"n":9195,"o":284.6,"t":"2026-04-16T04:00:00Z","v":267165,"vw":276.142885},{"c":290.34,"h":294.27,"l":279.645,"n":7433,"o":279.86,"t":"2026-04-17T04:00:00Z","v":283306,"vw":289.825262},{"c":297.6,"h":298.025,"l":289.27,"n":5366,"o":290.23,"t":"2026-04-20T04:00:00Z","v":81923,"vw":296.27528},{"c":300.29,"h":304.865,"l":294.96,"n":7612,"o":297.86,"t":"2026-04-21T04:00:00Z","v":124565,"vw":299.337684},{"c":290.64,"h":306.65,"l":289.15,"n":6169,"o":302.09,"t":"2026-04-22T04:00:00Z","v":136917,"vw":293.827107},{"c":295.7,"h":298.79,"l":291.22,"n":6153,"o":291.22,"t":"2026-04-23T04:00:00Z","v":74898,"vw":295.716436},{"c":296.18,"h":298.22,"l":292.61,"n":5285,"o":296.13,"t":"2026-04-24T04:00:00Z","v":105499,"vw":296.11918},{"c":298.92,"h":301,"l":295.52,"n":6024,"o":296.58,"t":"2026-04-27T04:00:00Z","v":103309,"vw":297.867666},{"c":291.62,"h":302.16,"l":286.28,"n":6900,"o":299.21,"t":"2026-04-28T04:00:00Z","v":113898,"vw":291.649062},{"c":285.88,"h":292.03,"l":284.33,"n":5120,"o":289.38,"t":"2026-04-29T04:00:00Z","v":77539,"vw":286.194248},{"c":291.2,"h":293.66,"l":284.185,"n":6163,"o":287.15,"t":"2026-04-30T04:00:00Z","v":107694,"vw":290.614717},{"c":287.15,"h":291.46,"l":285.1,"n":5465,"o":291.46,"t":"2026-05-01T04:00:00Z","v":76891,"vw":287.684422},{"c":278.18,"h":288.8699,"l":275.47,"n":9901,"o":285.48,"t":"2026-05-04T04:00:00Z","v":136512,"vw":281.544308},{"c":274.37,"h":284.24,"l":273.95,"n":7638,"o":281.25,"t":"2026-05-05T04:00:00Z","v":130868,"vw":278.029472},{"c":281.13,"h":281.51,"l":273.65,"n":7179,"o":279.885,"t":"2026-05-06T04:00:00Z","v":132877,"vw":279.213809},{"c":277.76,"h":287.99,"l":276.31,"n":5844,"o":285.01,"t":"2026-05-07T04:00:00Z","v":100898,"vw":279.408712},{"c":271.52,"h":280.195,"l":268.92,"n":7697,"o":279.25,"t":"2026-05-08T04:00:00Z","v":147653,"vw":272.934309},{"c":274.09,"h":277.56,"l":264.64,"n":7004,"o":271.48,"t":"2026-05-11T04:00:00Z","v":141638,"vw":273.227975},{"c":261.47,"h":274.01,"l":255.06,"n":8702,"o":274.01,"t":"2026-05-12T04:00:00Z","v":197199,"vw":261.090024},{"c":259.87,"h":262.58,"l":251.45,"n":8065,"o":260.66,"t":"2026-05-13T04:00:00Z","v":198340,"vw":257.444486},{"c":265.14,"h":277.8,"l":259.78,"n":7670,"o":263.65,"t":"2026-05-14T04:00:00Z","v":126801,"vw":264.244964},{"c":255.97,"h":264.42,"l":255.73,"n":5466,"o":261.85,"t":"2026-05-15T04:00:00Z","v":84256,"vw":257.824531},{"c":260.2,"h":261.31,"l":254.655,"n":7040,"o":257.47,"t":"2026-05-18T04:00:00Z","v":123213,"vw":259.295991},{"c":255.51,"h":259.9,"l":253.925,"n":6305,"o":257.5,"t":"2026-05-19T04:00:00Z","v":127035,"vw":255.970356},{"c":262.82,"h":264.3,"l":255.71,"n":5981,"o":256.14,"t":"2026-05-20T04:00:00Z","v":84901,"vw":262.173837},{"c":262.72,"h":264.58,"l":255.16,"n":6639,"o":260.98,"t":"2026-05-21T04:00:00Z","v":107757,"vw":260.588553},{"c":278,"h":282.12,"l":263.08,"n":9056,"o":267.12,"t":"2026-05-22T04:00:00Z","v":170811,"vw":275.39605},{"c":279.59,"h":304.965,"l":262.97,"n":12590,"o":277.56,"t":"2026-05-26T04:00:00Z","v":260195,"vw":279.177517},{"c":289.18,"h":294.9,"l":276.28,"n":7398,"o":276.28,"t":"2026-05-27T04:00:00Z","v":129303,"vw":289.28829},{"c":284.28,"h":286.99,"l":279.68,"n":5685,"o":284.5,"t":"2026-05-28T04:00:00Z","v":96258,"vw":283.637829},{"c":276.97,"h":285.82,"l":276.5,"n":6875,"o":279.68,"t":"2026-05-29T04:00:00Z","v":153694,"vw":279.418358},{"c":268.29,"h":275.81,"l":263.5,"n":6871,"o":275.81,"t":"2026-06-01T04:00:00Z","v":129816,"vw":267.293552},{"c":271.63,"h":276.11,"l":269.11,"n":6614,"o":269.45,"t":"2026-06-02T04:00:00Z","v":94536,"vw":271.650799},{"c":271.18,"h":277.51,"l":267.675,"n":7480,"o":273.05,"t":"2026-06-03T04:00:00Z","v":118227,"vw":270.650599},{"c":269.72,"h":277.995,"l":269.4601,"n":5674,"o":275.88,"t":"2026-06-04T04:00:00Z","v":80513,"vw":271.375995},{"c":266.37,"h":269.54,"l":263.62,"n":7623,"o":265.55,"t":"2026-06-05T04:00:00Z","v":122812,"vw":266.932847},{"c":267.29,"h":272.5,"l":265.18,"n":5298,"o":265.18,"t":"2026-06-08T04:00:00Z","v":92887,"vw":269.154135},{"c":278.21,"h":278.75,"l":266.81,"n":8490,"o":271.5,"t":"2026-06-09T04:00:00Z","v":148767,"vw":274.988421},{"c":265.76,"h":282.19,"l":264.005,"n":9896,"o":279.18,"t":"2026-06-10T04:00:00Z","v":158409,"vw":271.80309},{"c":274.62,"h":276,"l":265.665,"n":9261,"o":269.15,"t":"2026-06-11T04:00:00Z","v":191460,"vw":271.460643},{"c":272.07,"h":278.86,"l":272.02,"n":6090,"o":276.73,"t":"2026-06-12T04:00:00Z","v":140798,"vw":274.335527},{"c":272.66,"h":288.3676,"l":272.21,"n":8255,"o":278.14,"t":"2026-06-15T04:00:00Z","v":166761,"vw":275.94524},{"c":275.26,"h":282.05,"l":274.26,"n":5260,"o":274.89,"t":"2026-06-16T04:00:00Z","v":108280,"vw":276.450132},{"c":270.7,"h":281,"l":269.76,"n":7495,"o":273.59,"t":"2026-06-17T04:00:00Z","v":162314,"vw":274.627071},{"c":279.94,"h":283.33,"l":273.63,"n":5766,"o":273.63,"t":"2026-06-18T04:00:00Z","v":281698,"vw":279.316899},{"c":274.36,"h":279.64,"l":272.7303,"n":5072,"o":278.7,"t":"2026-06-22T04:00:00Z","v":82532,"vw":274.994284},{"c":268.76,"h":277.18,"l":268.48,"n":5453,"o":273.4,"t":"2026-06-23T04:00:00Z","v":102021,"vw":270.535783},{"c":280.46,"h":284.495,"l":266.26,"n":7843,"o":271.1,"t":"2026-06-24T04:00:00Z","v":159810,"vw":280.742057},{"c":288.19,"h":295,"l":282.615,"n":5650,"o":283.47,"t":"2026-06-25T04:00:00Z","v":96653,"vw":288.07243},{"c":282.61,"h":287.469,"l":280.84,"n":5425,"o":286.84,"t":"2026-06-26T04:00:00Z","v":318769,"vw":282.716967},{"c":270.22,"h":280.32,"l":266.93,"n":8188,"o":278.73,"t":"2026-06-29T04:00:00Z","v":165229,"vw":270.919101},{"c":278.3,"h":279.15,"l":269.23,"n":5850,"o":272.34,"t":"2026-06-30T04:00:00Z","v":117070,"vw":276.96134},{"c":273.26,"h":281.97,"l":273,"n":7898,"o":278.07,"t":"2026-07-01T04:00:00Z","v":157562,"vw":276.654946},{"c":276.12,"h":278.23,"l":270.895,"n":6488,"o":275.15,"t":"2026-07-02T04:00:00Z","v":105171,"vw":274.892701},{"c":280.05,"h":280.97,"l":272.95,"n":6728,"o":276.08,"t":"2026-07-06T04:00:00Z","v":92594,"vw":278.869806},{"c":271.53,"h":278.74,"l":269.6,"n":6379,"o":278.01,"t":"2026-07-07T04:00:00Z","v":95442,"vw":272.129651},{"c":271.39,"h":272.38,"l":265.87,"n":8753,"o":268.71,"t":"2026-07-08T04:00:00Z","v":255231,"vw":269.389998},{"c":272.11,"h":274.87,"l":269.66,"n":5214,"o":273.75,"t":"2026-07-09T04:00:00Z","v":100403,"vw":272.103842},{"c":280.94,"h":282.96,"l":271.35,"n":6214,"o":271.35,"t":"2026-07-10T04:00:00Z","v":109855,"vw":279.68338},{"c":283.06,"h":289.205,"l":276.62,"n":8974,"o":282.79,"t":"2026-07-13T04:00:00Z","v":151912,"vw":282.410589},{"c":292.85,"h":294.36,"l":287.81,"n":6747,"o":292.13,"t":"2026-07-14T04:00:00Z","v":152949,"vw":291.307573},{"c":294.1,"h":301.36,"l":288.35,"n":7524,"o":291.95,"t":"2026-07-15T04:00:00Z","v":132801,"vw":294.702557},{"c":300.67,"h":302.525,"l":292.05,"n":6407,"o":292.05,"t":"2026-07-16T04:00:00Z","v":132482,"vw":298.543407},{"c":279.27,"h":305.955,"l":278.2,"n":10341,"o":294.22,"t":"2026-07-17T04:00:00Z","v":314154,"vw":286.5406},{"c":275.21,"h":282.67,"l":273.66,"n":7957,"o":282.67,"t":"2026-07-20T04:00:00Z","v":140360,"vw":276.904199},{"c":277.03,"h":280.0375,"l":270.69,"n":11316,"o":276.85,"t":"2026-07-21T04:00:00Z","v":182396,"vw":274.972932},{"c":282.29,"h":283.12,"l":277.67,"n":6543,"o":277.67,"t":"2026-07-22T04:00:00Z","v":125839,"vw":281.26671},{"c":290.29,"h":292.535,"l":278.24,"n":8774,"o":278.24,"t":"2026-07-23T04:00:00Z","v":206357,"vw":288.514401},{"c":289.18,"h":295.75,"l":288.595,"n":6015,"o":291.66,"t":"2026-07-24T04:00:00Z","v":117097,"vw":291.544783},{"c":293.43,"h":308.5,"l":287.83,"n":9205,"o":290.18,"t":"2026-07-27T04:00:00Z","v":141446,"vw":290.984263},{"c":298.93,"h":300.45,"l":294.41,"n":7052,"o":296.63,"t":"2026-07-28T04:00:00Z","v":124095,"vw":297.956663},{"c":272.61,"h":295.09,"l":269.52,"n":10620,"o":295.09,"t":"2026-07-29T04:00:00Z","v":280350,"vw":276.096574},{"c":313.4,"h":319.25,"l":287.95,"n":13506,"o":294.03,"t":"2026-07-30T04:00:00Z","v":224159,"vw":310.556443},{"c":318.93,"h":328.84,"l":311.115,"n":10393,"o":321.18,"t":"2026-07-31T04:00:00Z","v":211261,"vw":319.887728},{"c":343.84,"h":348.51,"l":325.03,"n":13332,"o":328.21,"t":"2026-08-03T04:00:00Z","v":258817,"vw":342.365531},{"c":349.31,"h":350.89,"l":340.66,"n":12542,"o":344.86,"t":"2026-08-04T04:00:00Z","v":225057,"vw":347.583542},{"c":346.03,"h":351.52,"l":338.79,"n":11683,"o":351.52,"t":"2026-08-05T04:00:00Z","v":253184,"vw":345.540857},{"c":347.72,"h":349.45,"l":329.82,"n":10140,"o":329.82,"t":"2026-08-06T04:00:00Z","v":224438,"vw":344.487202},{"c":350.68,"h":354.71,"l":346.809,"n":8585,"o":349.19,"t":"2026-08-07T04:00:00Z","v":113446,"vw":350.616589},{"c":347.7,"h":353.7,"l":342.59,"n":7372,"o":349.92,"t":"2026-08-10T04:00:00Z","v":98356,"vw":347.082942},{"c":351.29,"h":355.4825,"l":348.03,"n":5924,"o":350,"t":"2026-08-11T04:00:00Z","v":79467,"vw":352.371507},{"c":347.01,"h":353.86,"l":345.13,"n":6883,"o":353.86,"t":"2026-08-12T04:00:00Z","v":137933,"vw":349.480128},{"c":342.93,"h":352.07,"l":342.59,"n":7814,"o":348.61,"t":"2026-08-13T04:00:00Z","v":163016,"vw":344.769204},{"c":345.15,"h":347.89,"l":342.75,"n":6943,"o":342.75,"t":"2026-08-14T04:00:00Z","v":87670,"vw":345.005555},{"c":342.71,"h":348,"l":341.76,"n":6266,"o":342.53,"t":"2026-08-17T04:00:00Z","v":81942,"vw":342.90844},{"c":331.99,"h":343.85,"l":331.105,"n":6958,"o":339.58,"t":"2026-08-18T04:00:00Z","v":111500,"vw":333.795961},{"c":328.21,"h":340.19,"l":327.68,"n":6806,"o":336.47,"t":"2026-08-19T04:00:00Z","v":98231,"vw":332.273479},{"c":322.62,"h":326.5099,"l":319.41,"n":6226,"o":322.12,"t":"2026-08-20T04:00:00Z","v":85366,"vw":322.820159},{"c":330.09,"h":331.4899,"l":323.05,"n":6183,"o":329.2,"t":"2026-08-21T04:00:00Z","v":113776,"vw":328.852434},{"c":327.56,"h":332.21,"l":327.32,"n":7170,"o":327.86,"t":"2026-08-24T04:00:00Z","v":157376,"vw":328.423768},{"c":322.7,"h":332.73,"l":320.76,"n":6121,"o":332.73,"t":"2026-08-25T04:00:00Z","v":64029,"vw":323.603023},{"c":323.03,"h":328.42,"l":319.66,"n":7295,"o":326.58,"t":"2026-08-26T04:00:00Z","v":100711,"vw":322.740342},{"c":318.47,"h":326.51,"l":318.08,"n":8824,"o":321.31,"t":"2026-08-27T04:00:00Z","v":139333,"vw":320.792098},{"c":318.5,"h":323.39,"l":311.72,"n":9117,"o":319.32,"t":"2026-08-28T04:00:00Z","v":161918,"vw":317.215548},{"c":308.95,"h":319.99,"l":307.67,"n":9148,"o":317.61,"t":"2026-08-31T04:00:00Z","v":126819,"vw":311.61001},{"c":300.82,"h":315.15,"l":299.61,"n":8204,"o":305.56,"t":"2026-09-01T04:00:00Z","v":108471,"vw":304.157607},{"c":301.8,"h":307.2,"l":297.12,"n":12188,"o":300.06,"t":"2026-09-02T04:00:00Z","v":169457,"vw":301.196703},{"c":305.57,"h":309.14,"l":301.81,"n":11694,"o":306.33,"t":"2026-09-03T04:00:00Z","v":155472,"vw":305.764281},{"c":308.46,"h":310.13,"l":303.86,"n":7428,"o":303.86,"t":"2026-09-04T04:00:00Z","v":97185,"vw":307.977244},{"c":302.96,"h":313.33,"l":301.83,"n":10533,"o":310.44,"t":"2026-09-08T04:00:00Z","v":131008,"vw":304.424258},{"c":296.37,"h":305.84,"l":294.32,"n":6428,"o":301.75,"t":"2026-09-09T04:00:00Z","v":89629,"vw":297.140198},{"c":291.7,"h":293.69,"l":288.27,"n":7245,"o":292.19,"t":"2026-09-10T04:00:00Z","v":86485,"vw":291.393548},{"c":300.71,"h":301.04,"l":290.35,"n":10406,"o":294.98,"t":"2026-09-11T04:00:00Z","v":156366,"vw":296.759376},{"c":293.13,"h":299.98,"l":290.51,"n":10047,"o":293.45,"t":"2026-09-14T04:00:00Z","v":137795,"vw":294.557171},{"c":289.52,"h":295.07,"l":288.11,"n":9169,"o":295.01,"t":"2026-09-15T04:00:00Z","v":127308,"vw":290.1748},{"c":287.8,"h":295,"l":285.79,"n":10186,"o":295,"t":"2026-09-16T04:00:00Z","v":168759,"vw":289.749611},{"c":288.66,"h":295.88,"l":283.71,"n":8255,"o":295.88,"t":"2026-09-17T04:00:00Z","v":144543,"vw":288.436331},{"c":287.68,"h":289.85,"l":284.88,"n":8978,"o":288.74,"t":"2026-09-18T04:00:00Z","v":289627,"vw":287.607796},{"c":289.58,"h":291.73,"l":284.595,"n":8781,"o":290.49,"t":"2026-09-21T04:00:00Z","v":118438,"vw":289.591764},{"c":303.12,"h":304.35,"l":292.61,"n":7256,"o":294.66,"t":"2026-09-22T04:00:00Z","v":143492,"vw":300.288068},{"c":297.93,"h":305.34,"l":297.69,"n":5497,"o":305.34,"t":"2026-09-23T04:00:00Z","v":102796,"vw":299.01917},{"c":294.45,"h":297.3,"l":289.55,"n":8510,"o":294.55,"t":"2026-09-24T04:00:00Z","v":113731,"vw":293.681754},{"c":296.8,"h":301.73,"l":294.14,"n":7225,"o":295.61,"t":"2026-09-25T04:00:00Z","v":85287,"vw":296.926221},{"c":295.41,"h":297.415,"l":289.99,"n":7816,"o":293.23,"t":"2026-09-28T04:00:00Z","v":89445,"vw":294.873113},{"c":293.77,"h":297.745,"l":291.96,"n":6977,"o":297.13,"t":"2026-09-29T04:00:00Z","v":96761,"vw":294.382989},{"c":288.08,"h":300.375,"l":287.73,"n":8796,"o":296.33,"t":"2026-09-30T04:00:00Z","v":136608,"vw":291.898967},{"c":292.38,"h":292.76,"l":285.33,"n":8896,"o":286.89,"t":"2026-10-01T04:00:00Z","v":120827,"vw":289.78301},{"c":302.69,"h":306.07,"l":295.615,"n":8730,"o":298.97,"t":"2026-10-02T04:00:00Z","v":124137,"vw":301.176104},{"c":301.99,"h":306.04,"l":295.45,"n":6945,"o":297.74,"t":"2026-10-05T04:00:00Z","v":141717,"vw":301.979928},{"c":296.89,"h":306.08,"l":296.47,"n":7167,"o":304.63,"t":"2026-10-06T04:00:00Z","v":129764,"vw":300.787147},{"c":286.7,"h":293.725,"l":283.81,"n":5737,"o":290.85,"t":"2026-10-07T04:00:00Z","v":92783,"vw":288.036339},{"c":286.62,"h":290.005,"l":279.92,"n":7167,"o":285,"t":"2026-10-08T04:00:00Z","v":126584,"vw":286.436993},{"c":287.59,"h":290.14,"l":283.815,"n":5288,"o":287.01,"t":"2026-10-09T04:00:00Z","v":79538,"vw":287.148944},{"c":288.83,"h":291.565,"l":285.6,"n":5811,"o":287.01,"t":"2026-10-12T04:00:00Z","v":89868,"vw":288.916671},{"c":294.14,"h":295.17,"l":285.81,"n":5907,"o":291.73,"t":"2026-10-13T04:00:00Z","v":117944,"vw":291.604807},{"c":288.59,"h":294,"l":285.73,"n":6971,"o":290.31,"t":"2026-10-14T04:00:00Z","v":110452,"vw":289.655721},{"c":291.14,"h":294.335,"l":285.85,"n":5590,"o":288.72,"t":"2026-10-15T04:00:00Z","v":75492,"vw":290.426019},{"c":288.35,"h":298.3212,"l":286.18,"n":6337,"o":291.75,"t":"2026-10-16T04:00:00Z","v":142549,"vw":289.55672},{"c":287.3,"h":292.41,"l":285.55,"n":6315,"o":292.41,"t":"2026-10-19T04:00:00Z","v":78434,"vw":288.223394},{"c":289.77,"h":293.85,"l":285.99,"n":5894,"o":285.99,"t":"2026-10-20T04:00:00Z","v":103322,"vw":289.747909},{"c":292.94,"h":294.8,"l":289.475,"n":6202,"o":294.8,"t":"2026-10-21T04:00:00Z","v":96119,"vw":292.643004},{"c":294.705,"h":295.545,"l":287.92,"n":3630,"o":289.11,"t":"2026-10-22T04:00:00Z","v":58826,"vw":290.991773}],"volatilityBars":[{"c":287.2,"h":290.56,"l":284.595,"n":1480,"o":290.49,"t":"2026-09-21T13:30:00Z","v":17481,"vw":288.89594},{"c":287.5875,"h":288.88,"l":286.48,"n":224,"o":287.485,"t":"2026-09-21T13:45:00Z","v":1812,"vw":288.028826},{"c":286.83,"h":287.31,"l":286.83,"n":11,"o":287.31,"t":"2026-09-21T14:00:00Z","v":159,"vw":287.096667},{"c":288.6,"h":290.155,"l":288.35,"n":1929,"o":288.35,"t":"2026-09-21T14:15:00Z","v":14362,"vw":289.377171},{"c":289.45,"h":289.45,"l":288.31,"n":53,"o":288.945,"t":"2026-09-21T14:30:00Z","v":913,"vw":288.803489},{"c":289.235,"h":289.76,"l":288.885,"n":65,"o":289.58,"t":"2026-09-21T14:45:00Z","v":1076,"vw":289.412518},{"c":289.8,"h":289.8,"l":288.52,"n":158,"o":289.2275,"t":"2026-09-21T15:00:00Z","v":3481,"vw":289.07223},{"c":290.27,"h":290.89,"l":289.785,"n":60,"o":290.38,"t":"2026-09-21T15:15:00Z","v":886,"vw":290.347715},{"c":290.59,"h":291.212,"l":290.45,"n":66,"o":290.58,"t":"2026-09-21T15:30:00Z","v":932,"vw":290.771977},{"c":290.18,"h":291.1,"l":290.18,"n":61,"o":290.82,"t":"2026-09-21T15:45:00Z","v":967,"vw":290.883276},{"c":291.255,"h":291.73,"l":290.35,"n":116,"o":290.8799,"t":"2026-09-21T16:00:00Z","v":1638,"vw":290.971576},{"c":290.9336,"h":290.9336,"l":290.4366,"n":40,"o":290.72,"t":"2026-09-21T16:15:00Z","v":741,"vw":290.653031},{"c":291.31,"h":291.31,"l":291.13,"n":49,"o":291.13,"t":"2026-09-21T16:30:00Z","v":555,"vw":291.194623},{"c":290.56,"h":291.535,"l":290.56,"n":84,"o":291.535,"t":"2026-09-21T16:45:00Z","v":864,"vw":291.146776},{"c":291.22,"h":291.22,"l":290.32,"n":99,"o":290.43,"t":"2026-09-21T17:00:00Z","v":1176,"vw":290.631541},{"c":290.135,"h":290.635,"l":289.865,"n":135,"o":290.635,"t":"2026-09-21T17:15:00Z","v":1049,"vw":290.13968},{"c":289.575,"h":289.86,"l":289.39,"n":141,"o":289.86,"t":"2026-09-21T17:30:00Z","v":1665,"vw":289.589921},{"c":290.54,"h":290.54,"l":289.505,"n":78,"o":289.505,"t":"2026-09-21T17:45:00Z","v":1184,"vw":290.053437},{"c":289.45,"h":290.865,"l":289.45,"n":151,"o":290.59,"t":"2026-09-21T18:00:00Z","v":2699,"vw":290.359595},{"c":289.77,"h":290.09,"l":289.77,"n":79,"o":289.98,"t":"2026-09-21T18:15:00Z","v":791,"vw":289.926667},{"c":290.03,"h":290.43,"l":289.91,"n":120,"o":289.91,"t":"2026-09-21T18:30:00Z","v":1253,"vw":290.194257},{"c":290.45,"h":291.045,"l":290.36,"n":155,"o":290.36,"t":"2026-09-21T18:45:00Z","v":1846,"vw":290.523383},{"c":290.8,"h":290.94,"l":290.38,"n":95,"o":290.55,"t":"2026-09-21T19:00:00Z","v":926,"vw":290.637143},{"c":290.46,"h":291.15,"l":290.46,"n":281,"o":291.045,"t":"2026-09-21T19:15:00Z","v":3388,"vw":290.808552},{"c":291.38,"h":291.38,"l":290.4,"n":193,"o":290.4,"t":"2026-09-21T19:30:00Z","v":2308,"vw":290.715657},{"c":289.67,"h":291.56,"l":288.915,"n":1147,"o":291.2529,"t":"2026-09-21T19:45:00Z","v":17002,"vw":290.07157},{"c":289.58,"h":289.58,"l":289.58,"n":23,"o":289.58,"t":"2026-09-21T20:00:00Z","v":29508,"vw":289.58},{"c":290,"h":290,"l":289,"n":140,"o":289,"t":"2026-09-21T20:45:00Z","v":1005,"vw":289.368874},{"c":289.4,"h":289.4,"l":289.4,"n":70,"o":289.4,"t":"2026-09-21T21:00:00Z","v":191,"vw":289.4},{"c":289.58,"h":289.58,"l":289.58,"n":11,"o":289.58,"t":"2026-09-22T10:30:00Z","v":2001,"vw":289.58},{"c":291.5,"h":291.5,"l":291.5,"n":13,"o":291.5,"t":"2026-09-22T11:30:00Z","v":109,"vw":291.5},{"c":295,"h":296.69,"l":294.18,"n":931,"o":294.66,"t":"2026-09-22T13:30:00Z","v":8931,"vw":294.994272},{"c":292.61,"h":295.585,"l":292.61,"n":117,"o":293.61,"t":"2026-09-22T13:45:00Z","v":1189,"vw":294.27076},{"c":297.2,"h":297.56,"l":294.02,"n":1081,"o":294.37,"t":"2026-09-22T14:00:00Z","v":13471,"vw":296.454774},{"c":297.745,"h":299.4699,"l":295.82,"n":36,"o":299.4699,"t":"2026-09-22T14:15:00Z","v":1805,"vw":297.776865},{"c":297.67,"h":298.405,"l":296.88,"n":110,"o":297.76,"t":"2026-09-22T14:30:00Z","v":2230,"vw":297.855676},{"c":297.57,"h":298.6299,"l":296.62,"n":125,"o":297.67,"t":"2026-09-22T14:45:00Z","v":2823,"vw":297.594562},{"c":297.66,"h":297.66,"l":296.29,"n":121,"o":296.94,"t":"2026-09-22T15:00:00Z","v":2296,"vw":296.873849},{"c":296.935,"h":297.59,"l":296.935,"n":18,"o":297.59,"t":"2026-09-22T15:15:00Z","v":505,"vw":297.282837},{"c":296.66,"h":297.105,"l":296.52,"n":46,"o":297.105,"t":"2026-09-22T15:30:00Z","v":847,"vw":296.884429},{"c":297.34,"h":297.34,"l":297.34,"n":21,"o":297.34,"t":"2026-09-22T15:45:00Z","v":208,"vw":297.34},{"c":298.505,"h":298.58,"l":298.25,"n":21,"o":298.25,"t":"2026-09-22T16:00:00Z","v":386,"vw":298.424924},{"c":298.515,"h":298.835,"l":297.99,"n":61,"o":298.835,"t":"2026-09-22T16:15:00Z","v":1088,"vw":298.39338},{"c":298.225,"h":299.01,"l":298.225,"n":99,"o":298.52,"t":"2026-09-22T16:30:00Z","v":1202,"vw":298.469742},{"c":298.94,"h":298.995,"l":298.225,"n":113,"o":298.225,"t":"2026-09-22T16:45:00Z","v":1612,"vw":298.64005},{"c":297.97,"h":299.01,"l":297.87,"n":83,"o":299.01,"t":"2026-09-22T17:00:00Z","v":1463,"vw":298.159039},{"c":298.04,"h":298.04,"l":297.485,"n":15,"o":297.97,"t":"2026-09-22T17:15:00Z","v":290,"vw":297.902143},{"c":298.79,"h":298.79,"l":297.735,"n":188,"o":297.735,"t":"2026-09-22T17:30:00Z","v":3797,"vw":298.251104},{"c":299.87,"h":300.5483,"l":298.47,"n":221,"o":298.49,"t":"2026-09-22T17:45:00Z","v":3317,"vw":299.010049},{"c":300.62,"h":300.62,"l":299.64,"n":155,"o":300.385,"t":"2026-09-22T18:00:00Z","v":2143,"vw":300.018578},{"c":301.4375,"h":301.81,"l":300.74,"n":172,"o":300.74,"t":"2026-09-22T18:15:00Z","v":4359,"vw":301.068255},{"c":300.25,"h":301.425,"l":299.995,"n":136,"o":301.425,"t":"2026-09-22T18:30:00Z","v":1345,"vw":300.534515},{"c":300.6,"h":300.6,"l":299.96,"n":101,"o":300.025,"t":"2026-09-22T18:45:00Z","v":1285,"vw":300.173163},{"c":301.0351,"h":301.4,"l":300.62,"n":102,"o":300.62,"t":"2026-09-22T19:00:00Z","v":1520,"vw":300.991194},{"c":302.03,"h":302.9,"l":301.02,"n":313,"o":301.035,"t":"2026-09-22T19:15:00Z","v":6204,"vw":301.688537},{"c":301.98,"h":302.925,"l":301.72,"n":269,"o":301.72,"t":"2026-09-22T19:30:00Z","v":3393,"vw":302.289669},{"c":303.23,"h":304.35,"l":301.68,"n":1228,"o":302.41,"t":"2026-09-22T19:45:00Z","v":22997,"vw":303.458738},{"c":303.12,"h":303.12,"l":303.12,"n":25,"o":303.12,"t":"2026-09-22T20:00:00Z","v":34648,"vw":303.12},{"c":300.135,"h":305.34,"l":300.06,"n":64,"o":305.34,"t":"2026-09-23T13:30:00Z","v":1856,"vw":302.136879},{"c":298.685,"h":300.42,"l":297.69,"n":161,"o":299.225,"t":"2026-09-23T13:45:00Z","v":4083,"vw":299.251316},{"c":300.73,"h":301.1499,"l":298.49,"n":174,"o":298.69,"t":"2026-09-23T14:00:00Z","v":2349,"vw":300.106568},{"c":298.995,"h":300.78,"l":298.995,"n":75,"o":300.73,"t":"2026-09-23T14:15:00Z","v":1163,"vw":300.115055},{"c":298.92,"h":299.76,"l":298.92,"n":108,"o":299.06,"t":"2026-09-23T14:30:00Z","v":1925,"vw":299.242048},{"c":299.09,"h":300.12,"l":298.4,"n":178,"o":298.565,"t":"2026-09-23T14:45:00Z","v":4124,"vw":299.121762},{"c":300.555,"h":300.8,"l":298.37,"n":199,"o":299.695,"t":"2026-09-23T15:00:00Z","v":4035,"vw":299.72954},{"c":300.065,"h":301.03,"l":299.72,"n":76,"o":300.65,"t":"2026-09-23T15:15:00Z","v":1230,"vw":300.55928},{"c":300.42,"h":300.42,"l":299.245,"n":136,"o":299.73,"t":"2026-09-23T15:30:00Z","v":1594,"vw":299.649083},{"c":300.555,"h":300.635,"l":300.24,"n":20,"o":300.24,"t":"2026-09-23T15:45:00Z","v":293,"vw":300.552458},{"c":300.855,"h":300.855,"l":300.16,"n":48,"o":300.47,"t":"2026-09-23T16:00:00Z","v":604,"vw":300.350952},{"c":300.015,"h":300.435,"l":299.51,"n":99,"o":300.2997,"t":"2026-09-23T16:15:00Z","v":2111,"vw":300.184573},{"c":299.455,"h":300.65,"l":299.455,"n":177,"o":300.015,"t":"2026-09-23T16:30:00Z","v":2566,"vw":299.837123},{"c":299.47,"h":299.47,"l":298.73,"n":148,"o":299.19,"t":"2026-09-23T16:45:00Z","v":2211,"vw":299.13376},{"c":299.365,"h":299.795,"l":298.92,"n":70,"o":299.61,"t":"2026-09-23T17:00:00Z","v":1054,"vw":299.376153},{"c":300.24,"h":300.24,"l":299.365,"n":98,"o":299.72,"t":"2026-09-23T17:15:00Z","v":1140,"vw":299.877431},{"c":300.14,"h":300.24,"l":299.17,"n":206,"o":299.815,"t":"2026-09-23T17:30:00Z","v":3399,"vw":299.757188},{"c":300.47,"h":300.53,"l":300.14,"n":56,"o":300.15,"t":"2026-09-23T17:45:00Z","v":821,"vw":300.444514},{"c":299.705,"h":301.02,"l":299.41,"n":139,"o":300.48,"t":"2026-09-23T18:00:00Z","v":2684,"vw":300.163046},{"c":299.36,"h":299.875,"l":299.36,"n":34,"o":299.695,"t":"2026-09-23T18:15:00Z","v":415,"vw":299.58535},{"c":299.365,"h":299.92,"l":299.125,"n":152,"o":299.36,"t":"2026-09-23T18:30:00Z","v":2278,"vw":299.4693},{"c":299.6775,"h":299.9,"l":299,"n":161,"o":299.36,"t":"2026-09-23T18:45:00Z","v":2705,"vw":299.416739},{"c":299.56,"h":300,"l":299.05,"n":208,"o":299.94,"t":"2026-09-23T19:00:00Z","v":5246,"vw":299.516196},{"c":299.62,"h":300.03,"l":299.4825,"n":132,"o":299.75,"t":"2026-09-23T19:15:00Z","v":2068,"vw":299.58218},{"c":299.695,"h":299.97,"l":299.54,"n":162,"o":299.665,"t":"2026-09-23T19:30:00Z","v":1811,"vw":299.752694},{"c":298.01,"h":299.86,"l":297.71,"n":1275,"o":299.69,"t":"2026-09-23T19:45:00Z","v":23258,"vw":298.600327},{"c":297.93,"h":297.93,"l":297.93,"n":21,"o":297.93,"t":"2026-09-23T20:00:00Z","v":19976,"vw":297.93},{"c":292.76,"h":296.2,"l":289.55,"n":2613,"o":294.55,"t":"2026-09-24T13:30:00Z","v":33463,"vw":292.649377},{"c":292.86,"h":294.9399,"l":290.88,"n":973,"o":291.65,"t":"2026-09-24T13:45:00Z","v":7119,"vw":292.076365},{"c":294.99,"h":296.1699,"l":294.21,"n":79,"o":294.46,"t":"2026-09-24T14:00:00Z","v":1001,"vw":294.75777},{"c":294.35,"h":294.35,"l":293.15,"n":217,"o":294.005,"t":"2026-09-24T14:15:00Z","v":1590,"vw":293.768451},{"c":295.38,"h":295.58,"l":294.815,"n":126,"o":294.815,"t":"2026-09-24T14:30:00Z","v":1324,"vw":295.313239},{"c":296.7,"h":296.7,"l":295.57,"n":32,"o":295.58,"t":"2026-09-24T14:45:00Z","v":415,"vw":295.777344},{"c":293.57,"h":295.2425,"l":293.57,"n":114,"o":295.04,"t":"2026-09-24T15:00:00Z","v":1212,"vw":294.113818},{"c":293.4125,"h":293.4125,"l":292.89,"n":24,"o":293.13,"t":"2026-09-24T15:15:00Z","v":313,"vw":293.190234},{"c":292.255,"h":293.435,"l":291.74,"n":99,"o":293.43,"t":"2026-09-24T15:30:00Z","v":1762,"vw":292.573509},{"c":292.31,"h":292.35,"l":292.31,"n":15,"o":292.35,"t":"2026-09-24T15:45:00Z","v":197,"vw":292.323423},{"c":292.8,"h":292.825,"l":291.61,"n":126,"o":292.2,"t":"2026-09-24T16:00:00Z","v":2300,"vw":292.46781},{"c":295.715,"h":296.22,"l":292.38,"n":164,"o":292.57,"t":"2026-09-24T16:15:00Z","v":3606,"vw":293.615889},{"c":295.66,"h":296.29,"l":294.26,"n":128,"o":294.97,"t":"2026-09-24T16:30:00Z","v":2645,"vw":295.597966},{"c":293.74,"h":296.0934,"l":293.74,"n":44,"o":296.0934,"t":"2026-09-24T16:45:00Z","v":677,"vw":294.624812},{"c":293.83,"h":293.83,"l":293.27,"n":40,"o":293.27,"t":"2026-09-24T17:00:00Z","v":486,"vw":293.4225},{"c":294.035,"h":294.52,"l":293.625,"n":85,"o":293.625,"t":"2026-09-24T17:15:00Z","v":1382,"vw":293.893607},{"c":294.235,"h":294.235,"l":294,"n":30,"o":294,"t":"2026-09-24T17:30:00Z","v":924,"vw":294.044889},{"c":294.72,"h":294.72,"l":294.56,"n":26,"o":294.56,"t":"2026-09-24T17:45:00Z","v":370,"vw":294.686531},{"c":295.19,"h":295.19,"l":294.58,"n":66,"o":294.83,"t":"2026-09-24T18:00:00Z","v":934,"vw":294.82464},{"c":296.7,"h":297.3,"l":296.19,"n":252,"o":296.375,"t":"2026-09-24T18:15:00Z","v":4143,"vw":296.49353},{"c":295.715,"h":296.7,"l":295.29,"n":120,"o":296.67,"t":"2026-09-24T18:30:00Z","v":3004,"vw":296.266999},{"c":296.245,"h":296.51,"l":296.245,"n":24,"o":296.51,"t":"2026-09-24T18:45:00Z","v":285,"vw":296.358978},{"c":295.91,"h":295.9625,"l":295.91,"n":40,"o":295.955,"t":"2026-09-24T19:00:00Z","v":473,"vw":295.939018},{"c":295.19,"h":295.455,"l":295.18,"n":61,"o":295.26,"t":"2026-09-24T19:15:00Z","v":770,"vw":295.265},{"c":295.04,"h":295.72,"l":294.46,"n":201,"o":295.69,"t":"2026-09-24T19:30:00Z","v":2486,"vw":295.028943},{"c":294.45,"h":295.22,"l":293.09,"n":936,"o":294.46,"t":"2026-09-24T19:45:00Z","v":14142,"vw":294.434582},{"c":294.45,"h":294.45,"l":294.45,"n":19,"o":294.45,"t":"2026-09-24T20:00:00Z","v":17073,"vw":294.45},{"c":297.1,"h":297.46,"l":294.14,"n":1606,"o":295.61,"t":"2026-09-25T13:30:00Z","v":15394,"vw":295.393271},{"c":298.495,"h":298.665,"l":295.87,"n":225,"o":295.87,"t":"2026-09-25T13:45:00Z","v":1679,"vw":297.826888},{"c":295.68,"h":297.6,"l":294.75,"n":53,"o":297.6,"t":"2026-09-25T14:00:00Z","v":835,"vw":296.407037},{"c":296.69,"h":297.48,"l":295.99,"n":589,"o":297.1,"t":"2026-09-25T14:15:00Z","v":11515,"vw":296.919413},{"c":295.83,"h":295.83,"l":295.83,"n":6,"o":295.83,"t":"2026-09-25T14:30:00Z","v":120,"vw":295.83},{"c":296.34,"h":296.71,"l":296.34,"n":28,"o":296.71,"t":"2026-09-25T14:45:00Z","v":337,"vw":296.597073},{"c":297.05,"h":298.56,"l":297.05,"n":78,"o":298.03,"t":"2026-09-25T15:00:00Z","v":924,"vw":297.693915},{"c":297.615,"h":297.615,"l":297.615,"n":19,"o":297.615,"t":"2026-09-25T15:15:00Z","v":147,"vw":297.615},{"c":297.675,"h":297.675,"l":297.51,"n":28,"o":297.615,"t":"2026-09-25T15:30:00Z","v":365,"vw":297.603695},{"c":297.97,"h":298.35,"l":297.97,"n":65,"o":298,"t":"2026-09-25T15:45:00Z","v":840,"vw":298.225121},{"c":301.73,"h":301.73,"l":298.49,"n":128,"o":298.49,"t":"2026-09-25T16:00:00Z","v":1033,"vw":299.579016},{"c":300.28,"h":301.055,"l":300.28,"n":50,"o":301.03,"t":"2026-09-25T16:15:00Z","v":537,"vw":300.778184},{"c":299.76,"h":301.1,"l":299.76,"n":55,"o":300.2,"t":"2026-09-25T16:30:00Z","v":711,"vw":300.38837},{"c":299.07,"h":299.58,"l":299.07,"n":78,"o":299.58,"t":"2026-09-25T16:45:00Z","v":1074,"vw":299.338996},{"c":298.76,"h":298.965,"l":298.34,"n":54,"o":298.34,"t":"2026-09-25T17:00:00Z","v":647,"vw":298.776029},{"c":298.61,"h":298.8,"l":298.61,"n":35,"o":298.7518,"t":"2026-09-25T17:15:00Z","v":485,"vw":298.673174},{"c":298.45,"h":299.26,"l":298.45,"n":57,"o":298.66,"t":"2026-09-25T17:30:00Z","v":576,"vw":298.731897},{"c":298.71,"h":298.71,"l":298.12,"n":43,"o":298.12,"t":"2026-09-25T17:45:00Z","v":493,"vw":298.587098},{"c":299,"h":299,"l":297.8,"n":136,"o":298.38,"t":"2026-09-25T18:00:00Z","v":1335,"vw":298.411299},{"c":298.5175,"h":298.92,"l":298.14,"n":33,"o":298.92,"t":"2026-09-25T18:15:00Z","v":295,"vw":298.510303},{"c":298.495,"h":298.495,"l":298.25,"n":33,"o":298.26,"t":"2026-09-25T18:30:00Z","v":923,"vw":298.468735},{"c":297.81,"h":298.53,"l":297.81,"n":98,"o":298.505,"t":"2026-09-25T18:45:00Z","v":1158,"vw":298.293071},{"c":298,"h":298,"l":297.18,"n":182,"o":297.78,"t":"2026-09-25T19:00:00Z","v":1330,"vw":297.509848},{"c":298.12,"h":298.48,"l":298.12,"n":27,"o":298.48,"t":"2026-09-25T19:15:00Z","v":375,"vw":298.259737},{"c":298.54,"h":299.0075,"l":298.24,"n":263,"o":298.45,"t":"2026-09-25T19:30:00Z","v":4344,"vw":298.62004},{"c":296.84,"h":299.17,"l":296.81,"n":893,"o":298.98,"t":"2026-09-25T19:45:00Z","v":10384,"vw":297.87315},{"c":296.8,"h":296.8,"l":296.8,"n":28,"o":296.8,"t":"2026-09-25T20:00:00Z","v":17095,"vw":296.8},{"c":296.8,"h":296.8,"l":296.8,"n":1,"o":296.8,"t":"2026-09-25T20:30:00Z","v":71,"vw":296.8},{"c":293.35,"h":296.9,"l":291.38,"n":887,"o":293.23,"t":"2026-09-28T13:30:00Z","v":9980,"vw":294.091866},{"c":295.09,"h":296.7,"l":293.85,"n":938,"o":293.85,"t":"2026-09-28T13:45:00Z","v":8843,"vw":295.394674},{"c":297.415,"h":297.415,"l":295.765,"n":752,"o":295.765,"t":"2026-09-28T14:00:00Z","v":5222,"vw":296.810695},{"c":296.24,"h":296.24,"l":296.24,"n":6,"o":296.24,"t":"2026-09-28T14:15:00Z","v":64,"vw":296.24},{"c":296.755,"h":296.755,"l":296.13,"n":15,"o":296.75,"t":"2026-09-28T14:30:00Z","v":197,"vw":296.591364},{"c":294.27,"h":295.62,"l":294.27,"n":93,"o":295.62,"t":"2026-09-28T14:45:00Z","v":1559,"vw":295.222764},{"c":292.75,"h":293.5991,"l":292.41,"n":84,"o":293.48,"t":"2026-09-28T15:00:00Z","v":1226,"vw":292.984865},{"c":290.76,"h":292.05,"l":290.76,"n":20,"o":292.05,"t":"2026-09-28T15:15:00Z","v":176,"vw":291.482967},{"c":290.99,"h":293.2,"l":290.9601,"n":170,"o":291.77,"t":"2026-09-28T15:30:00Z","v":2559,"vw":292.142604},{"c":291.7493,"h":291.7493,"l":289.99,"n":113,"o":289.99,"t":"2026-09-28T15:45:00Z","v":2538,"vw":290.913804},{"c":292,"h":292.31,"l":290.965,"n":113,"o":290.965,"t":"2026-09-28T16:00:00Z","v":1949,"vw":291.829389},{"c":297.325,"h":297.41,"l":293.11,"n":141,"o":293.11,"t":"2026-09-28T16:15:00Z","v":1888,"vw":294.454971},{"c":294.31,"h":296.475,"l":294.31,"n":98,"o":295.36,"t":"2026-09-28T16:30:00Z","v":504,"vw":295.803647},{"c":293.83,"h":295,"l":293.83,"n":75,"o":294.98,"t":"2026-09-28T16:45:00Z","v":890,"vw":294.564811},{"c":295.88,"h":296.92,"l":293.7101,"n":169,"o":293.875,"t":"2026-09-28T17:00:00Z","v":2091,"vw":295.151338},{"c":295.78,"h":295.78,"l":294.93,"n":11,"o":294.93,"t":"2026-09-28T17:15:00Z","v":139,"vw":295.402222},{"c":294.9,"h":295.5,"l":294.74,"n":79,"o":295.24,"t":"2026-09-28T17:30:00Z","v":778,"vw":295.142705},{"c":294.93,"h":295.145,"l":294.87,"n":107,"o":294.95,"t":"2026-09-28T17:45:00Z","v":835,"vw":295.014073},{"c":294.465,"h":295.11,"l":294.23,"n":156,"o":294.8,"t":"2026-09-28T18:00:00Z","v":1471,"vw":294.510741},{"c":294.89,"h":295.05,"l":294.63,"n":67,"o":294.63,"t":"2026-09-28T18:15:00Z","v":843,"vw":294.859475},{"c":294.44,"h":295.1,"l":294.44,"n":58,"o":294.81,"t":"2026-09-28T18:30:00Z","v":431,"vw":294.87381},{"c":293.5,"h":294.075,"l":293.5,"n":42,"o":294.075,"t":"2026-09-28T18:45:00Z","v":274,"vw":293.768333},{"c":293.63,"h":293.97,"l":293.63,"n":57,"o":293.97,"t":"2026-09-28T19:00:00Z","v":505,"vw":293.835},{"c":295.17,"h":295.17,"l":294.09,"n":71,"o":294.5,"t":"2026-09-28T19:15:00Z","v":804,"vw":294.751657},{"c":295.27,"h":295.54,"l":294.93,"n":225,"o":295.21,"t":"2026-09-28T19:30:00Z","v":2904,"vw":295.247855},{"c":295.41,"h":295.67,"l":294.85,"n":911,"o":295.11,"t":"2026-09-28T19:45:00Z","v":8883,"vw":295.270313},{"c":295.41,"h":295.41,"l":295.41,"n":21,"o":295.41,"t":"2026-09-28T20:00:00Z","v":20189,"vw":295.41},{"c":295.41,"h":295.41,"l":295.41,"n":1,"o":295.41,"t":"2026-09-28T20:30:00Z","v":80,"vw":295.41},{"c":296.055,"h":297.745,"l":293.77,"n":1423,"o":297.13,"t":"2026-09-29T13:30:00Z","v":15915,"vw":295.74035},{"c":294.89,"h":297.2,"l":294.585,"n":450,"o":296.68,"t":"2026-09-29T13:45:00Z","v":5649,"vw":296.088651},{"c":294.95,"h":295.165,"l":293.65,"n":378,"o":294.02,"t":"2026-09-29T14:00:00Z","v":3810,"vw":294.397957},{"c":292.39,"h":295.22,"l":292.39,"n":645,"o":294.3,"t":"2026-09-29T14:15:00Z","v":9394,"vw":294.357173},{"c":293.66,"h":294.8175,"l":292.63,"n":29,"o":293.13,"t":"2026-09-29T14:30:00Z","v":531,"vw":293.436467},{"c":295.05,"h":295.05,"l":293.45,"n":41,"o":293.71,"t":"2026-09-29T14:45:00Z","v":906,"vw":294.344653},{"c":293.8099,"h":293.8099,"l":292.56,"n":106,"o":293.74,"t":"2026-09-29T15:00:00Z","v":2909,"vw":293.340671},{"c":293.185,"h":293.185,"l":292.23,"n":15,"o":292.23,"t":"2026-09-29T15:15:00Z","v":155,"vw":292.746538},{"c":293.7,"h":293.7,"l":292.76,"n":69,"o":292.76,"t":"2026-09-29T15:30:00Z","v":1043,"vw":292.988221},{"c":293.33,"h":294.05,"l":292.97,"n":49,"o":292.97,"t":"2026-09-29T15:45:00Z","v":483,"vw":293.473789},{"c":293.14,"h":293.545,"l":293.14,"n":26,"o":293.54,"t":"2026-09-29T16:00:00Z","v":753,"vw":293.479625},{"c":293.53,"h":293.55,"l":293.53,"n":8,"o":293.55,"t":"2026-09-29T16:15:00Z","v":170,"vw":293.536577},{"c":292.81,"h":293.57,"l":292.81,"n":19,"o":293.57,"t":"2026-09-29T16:30:00Z","v":224,"vw":293.012667},{"c":292.37,"h":292.76,"l":292.01,"n":86,"o":292.7,"t":"2026-09-29T16:45:00Z","v":1241,"vw":292.439919},{"c":292.12,"h":292.365,"l":292.12,"n":8,"o":292.365,"t":"2026-09-29T17:00:00Z","v":137,"vw":292.287835},{"c":291.96,"h":292.61,"l":291.96,"n":10,"o":292.61,"t":"2026-09-29T17:15:00Z","v":192,"vw":292.330882},{"c":293.14,"h":293.475,"l":292.92,"n":68,"o":293.07,"t":"2026-09-29T17:30:00Z","v":845,"vw":293.182415},{"c":293.12,"h":293.79,"l":293.12,"n":39,"o":293.68,"t":"2026-09-29T17:45:00Z","v":426,"vw":293.603},{"c":293.035,"h":294.04,"l":292.94,"n":96,"o":293.705,"t":"2026-09-29T18:00:00Z","v":1200,"vw":293.544295},{"c":293,"h":293.32,"l":292.23,"n":211,"o":293.07,"t":"2026-09-29T18:15:00Z","v":5142,"vw":292.921744},{"c":295.105,"h":295.9599,"l":292.5308,"n":213,"o":293.12,"t":"2026-09-29T18:30:00Z","v":8118,"vw":294.102923},{"c":294.32,"h":294.92,"l":293.73,"n":86,"o":294.75,"t":"2026-09-29T18:45:00Z","v":1910,"vw":294.404572},{"c":294.19,"h":294.36,"l":294.19,"n":38,"o":294.36,"t":"2026-09-29T19:00:00Z","v":470,"vw":294.28381},{"c":293.89,"h":294.7575,"l":293.61,"n":181,"o":293.61,"t":"2026-09-29T19:15:00Z","v":2602,"vw":294.39627},{"c":294.45,"h":294.73,"l":293.86,"n":102,"o":294.22,"t":"2026-09-29T19:30:00Z","v":1096,"vw":294.276447},{"c":293.77,"h":294.26,"l":293.4,"n":819,"o":294.19,"t":"2026-09-29T19:45:00Z","v":10998,"vw":293.825176},{"c":293.77,"h":293.77,"l":293.77,"n":27,"o":293.77,"t":"2026-09-29T20:00:00Z","v":12952,"vw":293.77},{"c":294.8,"h":300.375,"l":292,"n":1869,"o":296.33,"t":"2026-09-30T13:30:00Z","v":25256,"vw":295.416532},{"c":294.755,"h":296.89,"l":294.5,"n":1225,"o":294.96,"t":"2026-09-30T13:45:00Z","v":18839,"vw":295.50635},{"c":293.3,"h":294.615,"l":293,"n":678,"o":293.95,"t":"2026-09-30T14:00:00Z","v":4684,"vw":293.889501},{"c":291.64,"h":293.61,"l":290.89,"n":110,"o":293.16,"t":"2026-09-30T14:15:00Z","v":2156,"vw":292.259328},{"c":291.425,"h":292.74,"l":291.425,"n":56,"o":291.45,"t":"2026-09-30T14:30:00Z","v":882,"vw":292.030599},{"c":292.385,"h":293.41,"l":292.385,"n":36,"o":293.41,"t":"2026-09-30T14:45:00Z","v":267,"vw":292.954444},{"c":292.82,"h":292.82,"l":292.56,"n":76,"o":292.56,"t":"2026-09-30T15:00:00Z","v":720,"vw":292.636667},{"c":291.445,"h":292.93,"l":291.23,"n":210,"o":292.89,"t":"2026-09-30T15:15:00Z","v":4791,"vw":292.382068},{"c":291.96,"h":291.96,"l":290.9794,"n":25,"o":291.5897,"t":"2026-09-30T15:30:00Z","v":373,"vw":291.643993},{"c":291.94,"h":291.94,"l":291.53,"n":46,"o":291.53,"t":"2026-09-30T15:45:00Z","v":430,"vw":291.827425},{"c":292.155,"h":292.22,"l":291.93,"n":60,"o":292.22,"t":"2026-09-30T16:00:00Z","v":439,"vw":292.123976},{"c":291.775,"h":292.0933,"l":291.59,"n":49,"o":292.0933,"t":"2026-09-30T16:15:00Z","v":681,"vw":291.755768},{"c":292.2,"h":292.34,"l":291.17,"n":64,"o":292.34,"t":"2026-09-30T16:30:00Z","v":1133,"vw":291.929695},{"c":292.35,"h":292.35,"l":291.1275,"n":104,"o":291.33,"t":"2026-09-30T16:45:00Z","v":1081,"vw":291.929989},{"c":291.22,"h":292.49,"l":291.22,"n":37,"o":292.49,"t":"2026-09-30T17:00:00Z","v":371,"vw":291.809423},{"c":291.39,"h":292.26,"l":291.09,"n":125,"o":292.06,"t":"2026-09-30T17:15:00Z","v":1167,"vw":291.642867},{"c":292.14,"h":292.14,"l":291.365,"n":69,"o":291.365,"t":"2026-09-30T17:30:00Z","v":674,"vw":291.905},{"c":292.3,"h":292.65,"l":292.035,"n":24,"o":292.04,"t":"2026-09-30T17:45:00Z","v":472,"vw":292.127532},{"c":292.025,"h":292.025,"l":292.025,"n":8,"o":292.025,"t":"2026-09-30T18:00:00Z","v":58,"vw":292.025},{"c":292.1225,"h":292.48,"l":291.71,"n":61,"o":291.71,"t":"2026-09-30T18:15:00Z","v":841,"vw":292.057083},{"c":292.745,"h":292.745,"l":292.135,"n":90,"o":292.135,"t":"2026-09-30T18:30:00Z","v":1562,"vw":292.479263},{"c":292.38,"h":292.39,"l":291.995,"n":73,"o":292.24,"t":"2026-09-30T18:45:00Z","v":1109,"vw":292.303456},{"c":291.01,"h":292.23,"l":291,"n":234,"o":292.04,"t":"2026-09-30T19:00:00Z","v":4293,"vw":291.505661},{"c":290.1375,"h":291.24,"l":290.12,"n":107,"o":290.81,"t":"2026-09-30T19:15:00Z","v":1963,"vw":290.475664},{"c":290.9,"h":291.75,"l":290.42,"n":251,"o":290.42,"t":"2026-09-30T19:30:00Z","v":2565,"vw":291.171682},{"c":288.11,"h":290.56,"l":288.11,"n":1120,"o":290.37,"t":"2026-09-30T19:45:00Z","v":17931,"vw":289.646136},{"c":288.08,"h":288.08,"l":287.73,"n":38,"o":287.73,"t":"2026-09-30T20:00:00Z","v":33472,"vw":288.07954},{"c":286.94,"h":289.395,"l":285.33,"n":1788,"o":286.89,"t":"2026-10-01T13:30:00Z","v":26040,"vw":287.936673},{"c":288.45,"h":289.495,"l":287.15,"n":1012,"o":287.3,"t":"2026-10-01T13:45:00Z","v":9449,"vw":288.337268},{"c":286.57,"h":287.63,"l":285.77,"n":647,"o":287.63,"t":"2026-10-01T14:00:00Z","v":7763,"vw":286.814989},{"c":287.49,"h":287.88,"l":287.18,"n":47,"o":287.65,"t":"2026-10-01T14:15:00Z","v":431,"vw":287.522853},{"c":286.995,"h":289.13,"l":286.31,"n":75,"o":286.695,"t":"2026-10-01T14:30:00Z","v":1096,"vw":287.050266},{"c":288.12,"h":288.71,"l":286.16,"n":135,"o":288.18,"t":"2026-10-01T14:45:00Z","v":2418,"vw":288.026906},{"c":288.57,"h":288.57,"l":287.05,"n":224,"o":287.905,"t":"2026-10-01T15:00:00Z","v":1811,"vw":287.661972},{"c":288.23,"h":288.91,"l":287.8725,"n":75,"o":287.8725,"t":"2026-10-01T15:15:00Z","v":620,"vw":288.344428},{"c":289.7,"h":289.92,"l":288.5,"n":128,"o":289.34,"t":"2026-10-01T15:30:00Z","v":1256,"vw":289.356321},{"c":290.13,"h":290.24,"l":288.99,"n":96,"o":289.695,"t":"2026-10-01T15:45:00Z","v":1401,"vw":289.861148},{"c":291.89,"h":291.89,"l":290.51,"n":73,"o":290.68,"t":"2026-10-01T16:00:00Z","v":1463,"vw":290.914857},{"c":291.29,"h":291.45,"l":290.74,"n":56,"o":290.74,"t":"2026-10-01T16:15:00Z","v":1269,"vw":291.304292},{"c":290.75,"h":292.1,"l":290.71,"n":183,"o":291.01,"t":"2026-10-01T16:30:00Z","v":2500,"vw":291.515062},{"c":289.17,"h":290.8,"l":289.17,"n":271,"o":290.44,"t":"2026-10-01T16:45:00Z","v":3582,"vw":290.443548},{"c":290.11,"h":290.46,"l":289.59,"n":70,"o":289.595,"t":"2026-10-01T17:00:00Z","v":687,"vw":290.079178},{"c":290.3101,"h":290.78,"l":289.29,"n":108,"o":289.29,"t":"2026-10-01T17:15:00Z","v":1098,"vw":290.244954},{"c":291.52,"h":291.52,"l":290.74,"n":242,"o":290.83,"t":"2026-10-01T17:30:00Z","v":4425,"vw":290.854753},{"c":290.09,"h":292.12,"l":290.09,"n":99,"o":292,"t":"2026-10-01T17:45:00Z","v":1176,"vw":291.349217},{"c":290.72,"h":290.72,"l":289.94,"n":69,"o":290.02,"t":"2026-10-01T18:00:00Z","v":811,"vw":290.15383},{"c":290.795,"h":291.15,"l":290.68,"n":87,"o":291.06,"t":"2026-10-01T18:15:00Z","v":1109,"vw":290.924331},{"c":291.13,"h":292.04,"l":290.745,"n":109,"o":291.38,"t":"2026-10-01T18:30:00Z","v":1597,"vw":291.355835},{"c":291.13,"h":291.31,"l":290.25,"n":135,"o":291.145,"t":"2026-10-01T18:45:00Z","v":2217,"vw":290.702329},{"c":291.48,"h":291.48,"l":291,"n":58,"o":291.29,"t":"2026-10-01T19:00:00Z","v":708,"vw":291.240171},{"c":291.58,"h":292.215,"l":291.415,"n":123,"o":291.75,"t":"2026-10-01T19:15:00Z","v":1397,"vw":291.877563},{"c":291.4,"h":292.095,"l":291.3001,"n":174,"o":291.895,"t":"2026-10-01T19:30:00Z","v":5066,"vw":291.763138},{"c":292.38,"h":292.76,"l":291.315,"n":1017,"o":291.4,"t":"2026-10-01T19:45:00Z","v":15259,"vw":291.825669},{"c":292.38,"h":292.38,"l":292.38,"n":23,"o":292.38,"t":"2026-10-01T20:00:00Z","v":16611,"vw":292.38},{"c":299.14,"h":300.81,"l":296.69,"n":183,"o":298.97,"t":"2026-10-02T13:30:00Z","v":3882,"vw":298.752316},{"c":296.94,"h":297.985,"l":295.615,"n":863,"o":297.985,"t":"2026-10-02T13:45:00Z","v":15152,"vw":296.957777},{"c":300.25,"h":300.5,"l":295.9401,"n":505,"o":297,"t":"2026-10-02T14:00:00Z","v":6142,"vw":299.155883},{"c":299,"h":300.98,"l":299,"n":101,"o":299.69,"t":"2026-10-02T14:15:00Z","v":1637,"vw":299.29818},{"c":300.34,"h":301.48,"l":298.57,"n":99,"o":298.67,"t":"2026-10-02T14:30:00Z","v":2090,"vw":299.922618},{"c":301.39,"h":301.97,"l":301.22,"n":19,"o":301.97,"t":"2026-10-02T14:45:00Z","v":215,"vw":301.513893},{"c":299.75,"h":301,"l":299.51,"n":179,"o":301,"t":"2026-10-02T15:00:00Z","v":2596,"vw":300.071793},{"c":300.435,"h":300.435,"l":299.27,"n":113,"o":299.28,"t":"2026-10-02T15:15:00Z","v":1557,"vw":299.849562},{"c":300.85,"h":301.5,"l":300.85,"n":93,"o":301,"t":"2026-10-02T15:30:00Z","v":1120,"vw":301.045094},{"c":301.145,"h":301.145,"l":300.65,"n":54,"o":300.66,"t":"2026-10-02T15:45:00Z","v":815,"vw":300.859239},{"c":300.98,"h":301.4,"l":300.49,"n":86,"o":300.755,"t":"2026-10-02T16:00:00Z","v":2137,"vw":300.776516},{"c":301.76,"h":302.47,"l":300.22,"n":171,"o":301.26,"t":"2026-10-02T16:15:00Z","v":5292,"vw":300.725555},{"c":302.86,"h":303.15,"l":301.91,"n":150,"o":302.01,"t":"2026-10-02T16:30:00Z","v":1943,"vw":302.28613},{"c":303.4,"h":303.4,"l":302.92,"n":83,"o":302.96,"t":"2026-10-02T16:45:00Z","v":728,"vw":303.1075},{"c":303.605,"h":304.21,"l":303.4,"n":109,"o":303.4,"t":"2026-10-02T17:00:00Z","v":1020,"vw":303.597879},{"c":303.44,"h":304.18,"l":303.44,"n":157,"o":303.75,"t":"2026-10-02T17:15:00Z","v":2277,"vw":303.762371},{"c":303.55,"h":303.97,"l":303.55,"n":131,"o":303.64,"t":"2026-10-02T17:30:00Z","v":1058,"vw":303.729708},{"c":303.95,"h":304.535,"l":303.845,"n":179,"o":303.925,"t":"2026-10-02T17:45:00Z","v":1644,"vw":304.093104},{"c":304.88,"h":304.88,"l":303.625,"n":145,"o":303.91,"t":"2026-10-02T18:00:00Z","v":1879,"vw":303.931504},{"c":304,"h":304.91,"l":303.975,"n":38,"o":303.975,"t":"2026-10-02T18:15:00Z","v":364,"vw":304.188333},{"c":304.59,"h":305.14,"l":304.35,"n":147,"o":304.48,"t":"2026-10-02T18:30:00Z","v":1611,"vw":304.516975},{"c":305.14,"h":305.14,"l":303.86,"n":196,"o":304.35,"t":"2026-10-02T18:45:00Z","v":1858,"vw":304.261583},{"c":305.96,"h":306.07,"l":304.51,"n":423,"o":305.02,"t":"2026-10-02T19:00:00Z","v":5843,"vw":305.145101},{"c":304.755,"h":306.05,"l":304.72,"n":458,"o":306.05,"t":"2026-10-02T19:15:00Z","v":6295,"vw":305.302461},{"c":304.89,"h":305.52,"l":304.61,"n":542,"o":304.93,"t":"2026-10-02T19:30:00Z","v":5339,"vw":305.109581},{"c":303.24,"h":305.02,"l":302.64,"n":1075,"o":304.89,"t":"2026-10-02T19:45:00Z","v":15779,"vw":303.26809},{"c":302.69,"h":302.69,"l":302.69,"n":42,"o":302.69,"t":"2026-10-02T20:00:00Z","v":18310,"vw":302.69},{"c":296.8,"h":304.06,"l":296.45,"n":755,"o":297.74,"t":"2026-10-05T13:30:00Z","v":10820,"vw":297.84733},{"c":296.76,"h":297.35,"l":295.45,"n":44,"o":296.55,"t":"2026-10-05T13:45:00Z","v":1712,"vw":295.64176},{"c":299.63,"h":299.95,"l":297.67,"n":123,"o":297.67,"t":"2026-10-05T14:00:00Z","v":1319,"vw":299.007333},{"c":302.88,"h":302.88,"l":301.25,"n":60,"o":302.82,"t":"2026-10-05T14:15:00Z","v":648,"vw":302.570606},{"c":300.49,"h":302.88,"l":297.75,"n":117,"o":302.88,"t":"2026-10-05T14:30:00Z","v":2505,"vw":299.599593},{"c":300.41,"h":301.25,"l":300.09,"n":146,"o":300.49,"t":"2026-10-05T14:45:00Z","v":2563,"vw":300.961524},{"c":301.12,"h":301.18,"l":300.315,"n":57,"o":300.315,"t":"2026-10-05T15:00:00Z","v":1918,"vw":300.53088},{"c":302.44,"h":302.67,"l":301.18,"n":107,"o":301.18,"t":"2026-10-05T15:15:00Z","v":1040,"vw":301.477297},{"c":302.44,"h":302.44,"l":300.95,"n":76,"o":302.43,"t":"2026-10-05T15:30:00Z","v":825,"vw":301.946667},{"c":303.35,"h":303.4,"l":302.66,"n":37,"o":302.89,"t":"2026-10-05T15:45:00Z","v":359,"vw":303.075},{"c":303.82,"h":303.82,"l":303.33,"n":18,"o":303.37,"t":"2026-10-05T16:00:00Z","v":152,"vw":303.506667},{"c":303.13,"h":303.82,"l":302.975,"n":34,"o":303.82,"t":"2026-10-05T16:15:00Z","v":1783,"vw":303.04443},{"c":303,"h":303.82,"l":302.98,"n":68,"o":303.82,"t":"2026-10-05T16:30:00Z","v":951,"vw":303.16876},{"c":302.82,"h":303.43,"l":302.4,"n":142,"o":303.43,"t":"2026-10-05T16:45:00Z","v":1442,"vw":302.73835},{"c":302.46,"h":303.34,"l":302.46,"n":44,"o":303.28,"t":"2026-10-05T17:00:00Z","v":937,"vw":302.998133},{"c":303.07,"h":303.07,"l":302.61,"n":84,"o":302.84,"t":"2026-10-05T17:15:00Z","v":2259,"vw":302.889157},{"c":303.1,"h":303.25,"l":303,"n":109,"o":303.08,"t":"2026-10-05T17:30:00Z","v":1506,"vw":303.0975},{"c":303.48,"h":304.015,"l":303.115,"n":162,"o":303.115,"t":"2026-10-05T17:45:00Z","v":1737,"vw":303.604625},{"c":304.015,"h":304.015,"l":303.22,"n":68,"o":303.7625,"t":"2026-10-05T18:00:00Z","v":857,"vw":303.589346},{"c":304,"h":304,"l":303.7275,"n":222,"o":303.94,"t":"2026-10-05T18:15:00Z","v":3018,"vw":303.799779},{"c":303.04,"h":303.73,"l":302.48,"n":160,"o":303.73,"t":"2026-10-05T18:30:00Z","v":1337,"vw":302.999866},{"c":304,"h":304.04,"l":302.74,"n":398,"o":303.11,"t":"2026-10-05T18:45:00Z","v":5003,"vw":303.432904},{"c":305.195,"h":305.195,"l":304,"n":189,"o":304,"t":"2026-10-05T19:00:00Z","v":2925,"vw":304.446727},{"c":305.69,"h":306.04,"l":305.105,"n":125,"o":305.49,"t":"2026-10-05T19:15:00Z","v":1075,"vw":305.465714},{"c":304.4999,"h":305.1,"l":303.8,"n":211,"o":305.1,"t":"2026-10-05T19:30:00Z","v":2049,"vw":304.279993},{"c":301.99,"h":305.475,"l":301.94,"n":1540,"o":303.995,"t":"2026-10-05T19:45:00Z","v":33732,"vw":303.34582},{"c":301.99,"h":301.99,"l":301.99,"n":32,"o":301.99,"t":"2026-10-05T20:00:00Z","v":46698,"vw":301.99},{"c":303,"h":303,"l":303,"n":2,"o":303,"t":"2026-10-06T10:00:00Z","v":301,"vw":303},{"c":304.84,"h":306.08,"l":303.09,"n":2272,"o":304.63,"t":"2026-10-06T13:30:00Z","v":33262,"vw":305.102558},{"c":304.73,"h":305.01,"l":304.315,"n":115,"o":304.78,"t":"2026-10-06T13:45:00Z","v":918,"vw":304.763734},{"c":303.98,"h":305.7375,"l":303.63,"n":170,"o":305.04,"t":"2026-10-06T14:00:00Z","v":3169,"vw":304.623821},{"c":300.65,"h":302.17,"l":300.65,"n":81,"o":302.16,"t":"2026-10-06T14:15:00Z","v":1200,"vw":301.620424},{"c":300.44,"h":301.54,"l":299.81,"n":184,"o":300.71,"t":"2026-10-06T14:30:00Z","v":6290,"vw":301.070033},{"c":298.48,"h":300.75,"l":296.47,"n":428,"o":300.54,"t":"2026-10-06T14:45:00Z","v":9312,"vw":299.00846},{"c":301.13,"h":301.13,"l":298.82,"n":103,"o":299.04,"t":"2026-10-06T15:00:00Z","v":1875,"vw":299.667255},{"c":300.19,"h":301.35,"l":300.19,"n":89,"o":301.03,"t":"2026-10-06T15:15:00Z","v":1469,"vw":300.83932},{"c":300.27,"h":301.01,"l":300.25,"n":47,"o":301.01,"t":"2026-10-06T15:30:00Z","v":518,"vw":300.55625},{"c":298.56,"h":301.25,"l":298.56,"n":111,"o":301.21,"t":"2026-10-06T15:45:00Z","v":1534,"vw":300.834989},{"c":299.32,"h":300.32,"l":299.32,"n":51,"o":300.02,"t":"2026-10-06T16:00:00Z","v":617,"vw":299.94951},{"c":299.745,"h":299.745,"l":299.745,"n":9,"o":299.745,"t":"2026-10-06T16:15:00Z","v":213,"vw":299.745},{"c":299.28,"h":299.695,"l":298.64,"n":159,"o":299.26,"t":"2026-10-06T16:30:00Z","v":2075,"vw":299.034839},{"c":299.82,"h":299.82,"l":299.31,"n":68,"o":299.31,"t":"2026-10-06T16:45:00Z","v":1274,"vw":299.678571},{"c":300.58,"h":300.58,"l":299.545,"n":43,"o":299.545,"t":"2026-10-06T17:00:00Z","v":572,"vw":300.162157},{"c":299.72,"h":300.175,"l":299.72,"n":33,"o":299.7951,"t":"2026-10-06T17:15:00Z","v":825,"vw":299.811754},{"c":298.99,"h":299.57,"l":298.99,"n":38,"o":299.57,"t":"2026-10-06T17:30:00Z","v":416,"vw":299.164503},{"c":298.2,"h":299.24,"l":298.2,"n":41,"o":299.24,"t":"2026-10-06T17:45:00Z","v":449,"vw":298.837333},{"c":298.945,"h":299.09,"l":298.45,"n":47,"o":298.45,"t":"2026-10-06T18:00:00Z","v":609,"vw":298.949648},{"c":298.27,"h":298.31,"l":297.4375,"n":100,"o":298.31,"t":"2026-10-06T18:15:00Z","v":1314,"vw":298.021777},{"c":298.32,"h":298.32,"l":298.24,"n":28,"o":298.32,"t":"2026-10-06T18:30:00Z","v":462,"vw":298.305181},{"c":297.75,"h":298.4,"l":297.6738,"n":87,"o":298.38,"t":"2026-10-06T18:45:00Z","v":1240,"vw":297.838555},{"c":298.315,"h":298.315,"l":297.735,"n":187,"o":297.735,"t":"2026-10-06T19:00:00Z","v":2284,"vw":297.963624},{"c":297.95,"h":298.5,"l":297.95,"n":95,"o":298.5,"t":"2026-10-06T19:15:00Z","v":880,"vw":298.141592},{"c":297.02,"h":297.75,"l":296.68,"n":72,"o":297.75,"t":"2026-10-06T19:30:00Z","v":562,"vw":297.257353},{"c":297.15,"h":298.72,"l":296.89,"n":756,"o":297.13,"t":"2026-10-06T19:45:00Z","v":14335,"vw":297.804883},{"c":296.89,"h":297.64,"l":296.89,"n":28,"o":297.42,"t":"2026-10-06T20:00:00Z","v":31897,"vw":296.893237},{"c":291.82,"h":293.725,"l":290.85,"n":1229,"o":290.85,"t":"2026-10-07T13:30:00Z","v":13657,"vw":292.331915},{"c":288.82,"h":292,"l":288.82,"n":415,"o":292,"t":"2026-10-07T13:45:00Z","v":5711,"vw":290.760037},{"c":287.61,"h":289.25,"l":286.625,"n":90,"o":288.2,"t":"2026-10-07T14:00:00Z","v":2272,"vw":288.325979},{"c":286.76,"h":287.26,"l":286.4,"n":44,"o":287.12,"t":"2026-10-07T14:15:00Z","v":431,"vw":286.75},{"c":286.295,"h":287.97,"l":286.295,"n":106,"o":286.49,"t":"2026-10-07T14:30:00Z","v":1971,"vw":287.289608},{"c":284.93,"h":285.79,"l":284.6,"n":136,"o":285.68,"t":"2026-10-07T14:45:00Z","v":1400,"vw":285.083882},{"c":284.97,"h":284.97,"l":284.25,"n":69,"o":284.83,"t":"2026-10-07T15:00:00Z","v":1012,"vw":284.766617},{"c":283.81,"h":284.29,"l":283.81,"n":72,"o":283.94,"t":"2026-10-07T15:15:00Z","v":1178,"vw":284.113785},{"c":284.13,"h":284.795,"l":284,"n":68,"o":284,"t":"2026-10-07T15:30:00Z","v":912,"vw":284.274992},{"c":284.34,"h":284.71,"l":284.13,"n":51,"o":284.14,"t":"2026-10-07T15:45:00Z","v":653,"vw":284.494105},{"c":285.79,"h":285.98,"l":285.79,"n":50,"o":285.91,"t":"2026-10-07T16:00:00Z","v":742,"vw":285.871409},{"c":286.2,"h":286.2,"l":285.615,"n":24,"o":285.7,"t":"2026-10-07T16:15:00Z","v":540,"vw":286.03898},{"c":285.95,"h":286.415,"l":285.95,"n":13,"o":286.415,"t":"2026-10-07T16:30:00Z","v":392,"vw":286.291667},{"c":285.63,"h":286.39,"l":285.37,"n":86,"o":286.32,"t":"2026-10-07T16:45:00Z","v":1033,"vw":286.149696},{"c":286.83,"h":286.83,"l":285.955,"n":110,"o":285.955,"t":"2026-10-07T17:00:00Z","v":1479,"vw":286.611119},{"c":286.92,"h":287.25,"l":286.92,"n":50,"o":287.05,"t":"2026-10-07T17:15:00Z","v":514,"vw":287.05},{"c":287.29,"h":287.74,"l":287.29,"n":58,"o":287.66,"t":"2026-10-07T17:30:00Z","v":853,"vw":287.546351},{"c":288.08,"h":288.39,"l":287.32,"n":90,"o":287.35,"t":"2026-10-07T17:45:00Z","v":1366,"vw":287.869948},{"c":287.29,"h":288.075,"l":287.29,"n":43,"o":287.57,"t":"2026-10-07T18:00:00Z","v":632,"vw":287.839245},{"c":287.2025,"h":287.5,"l":286.96,"n":54,"o":287.0175,"t":"2026-10-07T18:15:00Z","v":805,"vw":287.171966},{"c":287.03,"h":287.32,"l":286.97,"n":31,"o":287.32,"t":"2026-10-07T18:30:00Z","v":287,"vw":287.134493},{"c":287.21,"h":287.21,"l":286.84,"n":91,"o":286.91,"t":"2026-10-07T18:45:00Z","v":1606,"vw":287.01908},{"c":287.03,"h":287.03,"l":287.03,"n":14,"o":287.03,"t":"2026-10-07T19:00:00Z","v":186,"vw":287.03},{"c":287,"h":287.48,"l":286.6,"n":53,"o":286.6,"t":"2026-10-07T19:15:00Z","v":451,"vw":287.16},{"c":287.04,"h":287.955,"l":287.04,"n":126,"o":287.48,"t":"2026-10-07T19:30:00Z","v":1272,"vw":287.479296},{"c":286.94,"h":287.335,"l":286.69,"n":822,"o":287.02,"t":"2026-10-07T19:45:00Z","v":9644,"vw":286.993861},{"c":286.7,"h":286.95,"l":286.7,"n":47,"o":286.95,"t":"2026-10-07T20:00:00Z","v":33370,"vw":286.702422},{"c":287.01,"h":289,"l":286,"n":112,"o":286.9,"t":"2026-10-08T13:15:00Z","v":4179,"vw":287.617844},{"c":285.47,"h":288,"l":279.92,"n":953,"o":288,"t":"2026-10-08T13:30:00Z","v":13187,"vw":285.035912},{"c":285.11,"h":285.47,"l":284.945,"n":20,"o":285.47,"t":"2026-10-08T13:45:00Z","v":309,"vw":285.245924},{"c":287.11,"h":287.11,"l":286.41,"n":57,"o":286.43,"t":"2026-10-08T14:00:00Z","v":694,"vw":286.667079},{"c":285.17,"h":287.115,"l":284.56,"n":102,"o":287.115,"t":"2026-10-08T14:15:00Z","v":2202,"vw":285.823509},{"c":285.58,"h":285.74,"l":285.58,"n":39,"o":285.74,"t":"2026-10-08T14:30:00Z","v":333,"vw":285.632033},{"c":284.15,"h":284.7725,"l":284.14,"n":62,"o":284.25,"t":"2026-10-08T14:45:00Z","v":1007,"vw":284.420752},{"c":282.91,"h":283.94,"l":282.91,"n":50,"o":283.94,"t":"2026-10-08T15:00:00Z","v":608,"vw":283.396057},{"c":282.73,"h":282.74,"l":281.77,"n":202,"o":282.65,"t":"2026-10-08T15:15:00Z","v":2696,"vw":282.372355},{"c":283.6,"h":283.6,"l":282.68,"n":86,"o":282.845,"t":"2026-10-08T15:30:00Z","v":1089,"vw":283.153434},{"c":284.38,"h":284.38,"l":283.73,"n":255,"o":283.86,"t":"2026-10-08T15:45:00Z","v":4735,"vw":283.970056},{"c":284.73,"h":284.85,"l":284.73,"n":34,"o":284.85,"t":"2026-10-08T16:00:00Z","v":386,"vw":284.764286},{"c":285.65,"h":287.3,"l":285.48,"n":148,"o":285.48,"t":"2026-10-08T16:15:00Z","v":1608,"vw":286.414921},{"c":287.51,"h":287.66,"l":285.99,"n":121,"o":286,"t":"2026-10-08T16:30:00Z","v":2305,"vw":286.84325},{"c":286.98,"h":287.33,"l":286.635,"n":96,"o":287.11,"t":"2026-10-08T16:45:00Z","v":1171,"vw":286.902745},{"c":286.57,"h":286.57,"l":285.84,"n":125,"o":286.32,"t":"2026-10-08T17:00:00Z","v":1432,"vw":286.218425},{"c":286.37,"h":286.37,"l":285.6025,"n":56,"o":285.6025,"t":"2026-10-08T17:15:00Z","v":763,"vw":286.028971},{"c":288.76,"h":288.76,"l":286.805,"n":156,"o":286.945,"t":"2026-10-08T17:30:00Z","v":1447,"vw":287.460254},{"c":289.465,"h":289.59,"l":289.05,"n":89,"o":289.49,"t":"2026-10-08T17:45:00Z","v":971,"vw":289.41275},{"c":289.1,"h":289.45,"l":288.965,"n":116,"o":289.1,"t":"2026-10-08T18:00:00Z","v":1649,"vw":289.247087},{"c":289.365,"h":290.005,"l":289.29,"n":179,"o":289.72,"t":"2026-10-08T18:15:00Z","v":2878,"vw":289.55416},{"c":287.945,"h":288.39,"l":287.1901,"n":156,"o":288.35,"t":"2026-10-08T18:30:00Z","v":2186,"vw":288.058008},{"c":287.365,"h":287.95,"l":287.365,"n":123,"o":287.95,"t":"2026-10-08T18:45:00Z","v":1836,"vw":287.64327},{"c":287.495,"h":287.56,"l":287.115,"n":202,"o":287.185,"t":"2026-10-08T19:00:00Z","v":2459,"vw":287.318968},{"c":287.9,"h":288.255,"l":287.425,"n":212,"o":287.425,"t":"2026-10-08T19:15:00Z","v":2546,"vw":287.997707},{"c":286.995,"h":287.915,"l":286.92,"n":194,"o":287.75,"t":"2026-10-08T19:30:00Z","v":3441,"vw":287.542113},{"c":286.78,"h":287.94,"l":286.48,"n":1130,"o":287.35,"t":"2026-10-08T19:45:00Z","v":17161,"vw":287.3763},{"c":287,"h":287.07,"l":286.62,"n":30,"o":287.07,"t":"2026-10-08T20:00:00Z","v":39267,"vw":286.643882},{"c":286.5,"h":295,"l":286.5,"n":102,"o":288.7,"t":"2026-10-09T13:15:00Z","v":8505,"vw":289.134157},{"c":285.3,"h":289.445,"l":284.57,"n":568,"o":287.01,"t":"2026-10-09T13:30:00Z","v":8693,"vw":286.420981},{"c":286.31,"h":286.31,"l":284.41,"n":42,"o":284.41,"t":"2026-10-09T13:45:00Z","v":401,"vw":285.288195},{"c":285,"h":287.915,"l":284.51,"n":120,"o":287.595,"t":"2026-10-09T14:00:00Z","v":3374,"vw":285.990795},{"c":283.815,"h":285.01,"l":283.815,"n":49,"o":284.81,"t":"2026-10-09T14:15:00Z","v":561,"vw":284.708047},{"c":285.56,"h":285.96,"l":284.27,"n":165,"o":284.27,"t":"2026-10-09T14:30:00Z","v":2642,"vw":284.997216},{"c":286.395,"h":287.02,"l":286.04,"n":228,"o":286.04,"t":"2026-10-09T14:45:00Z","v":3286,"vw":286.535285},{"c":287.29,"h":287.63,"l":286.26,"n":147,"o":287.63,"t":"2026-10-09T15:00:00Z","v":2244,"vw":286.916658},{"c":287.03,"h":287.28,"l":287.005,"n":10,"o":287.28,"t":"2026-10-09T15:15:00Z","v":211,"vw":287.095693},{"c":287.49,"h":287.96,"l":287.49,"n":24,"o":287.96,"t":"2026-10-09T15:30:00Z","v":289,"vw":287.840508},{"c":287.37,"h":287.64,"l":287.37,"n":41,"o":287.64,"t":"2026-10-09T15:45:00Z","v":618,"vw":287.513072},{"c":287.42,"h":287.765,"l":287.42,"n":25,"o":287.765,"t":"2026-10-09T16:00:00Z","v":361,"vw":287.531792},{"c":287.48,"h":287.48,"l":287.195,"n":39,"o":287.195,"t":"2026-10-09T16:15:00Z","v":486,"vw":287.402955},{"c":288.22,"h":288.22,"l":287.53,"n":18,"o":287.53,"t":"2026-10-09T16:30:00Z","v":202,"vw":287.76},{"c":286.77,"h":287.52,"l":286.532,"n":99,"o":287.45,"t":"2026-10-09T16:45:00Z","v":1696,"vw":287.003488},{"c":286.7201,"h":286.886,"l":286.72,"n":15,"o":286.72,"t":"2026-10-09T17:00:00Z","v":251,"vw":286.759503},{"c":287.1,"h":287.17,"l":286.635,"n":48,"o":286.635,"t":"2026-10-09T17:15:00Z","v":796,"vw":286.987548},{"c":287.1,"h":287.1,"l":287.1,"n":9,"o":287.1,"t":"2026-10-09T17:30:00Z","v":149,"vw":287.1},{"c":287.97,"h":288.04,"l":287.92,"n":52,"o":287.92,"t":"2026-10-09T17:45:00Z","v":595,"vw":288.001581},{"c":288.32,"h":288.41,"l":287.96,"n":48,"o":287.97,"t":"2026-10-09T18:00:00Z","v":620,"vw":288.140437},{"c":288.535,"h":288.535,"l":288.535,"n":14,"o":288.535,"t":"2026-10-09T18:15:00Z","v":165,"vw":288.535},{"c":289.035,"h":289.035,"l":288.65,"n":65,"o":288.77,"t":"2026-10-09T18:30:00Z","v":708,"vw":288.754645},{"c":290.02,"h":290.14,"l":289.035,"n":108,"o":289.035,"t":"2026-10-09T18:45:00Z","v":2019,"vw":289.487589},{"c":289.635,"h":290.14,"l":289.26,"n":114,"o":290.14,"t":"2026-10-09T19:00:00Z","v":1429,"vw":289.733276},{"c":288.92,"h":288.92,"l":288.92,"n":9,"o":288.92,"t":"2026-10-09T19:15:00Z","v":74,"vw":288.92},{"c":288.67,"h":289,"l":288.53,"n":158,"o":288.87,"t":"2026-10-09T19:30:00Z","v":1674,"vw":288.840928},{"c":287.44,"h":289.04,"l":287.015,"n":629,"o":289.04,"t":"2026-10-09T19:45:00Z","v":7037,"vw":287.558453},{"c":287.59,"h":287.59,"l":287.59,"n":30,"o":287.59,"t":"2026-10-09T20:00:00Z","v":14186,"vw":287.59},{"c":289.3,"h":290,"l":287,"n":96,"o":288.5,"t":"2026-10-12T13:15:00Z","v":10437,"vw":288.748677},{"c":286.6,"h":288.915,"l":285.6,"n":489,"o":287.01,"t":"2026-10-12T13:30:00Z","v":6040,"vw":287.147739},{"c":288.03,"h":288.03,"l":286.2,"n":267,"o":287.035,"t":"2026-10-12T13:45:00Z","v":3733,"vw":286.865878},{"c":288.595,"h":289.24,"l":287.89,"n":105,"o":287.89,"t":"2026-10-12T14:00:00Z","v":1208,"vw":288.553757},{"c":289.34,"h":289.42,"l":287.2201,"n":106,"o":288.01,"t":"2026-10-12T14:15:00Z","v":2679,"vw":287.605748},{"c":290.16,"h":290.845,"l":289.39,"n":77,"o":289.4,"t":"2026-10-12T14:30:00Z","v":1703,"vw":289.703983},{"c":290.81,"h":291.33,"l":290.81,"n":70,"o":290.9,"t":"2026-10-12T14:45:00Z","v":920,"vw":290.945303},{"c":289.26,"h":291.155,"l":288.76,"n":251,"o":291.155,"t":"2026-10-12T15:00:00Z","v":7446,"vw":289.62191},{"c":289.91,"h":289.91,"l":289.91,"n":7,"o":289.91,"t":"2026-10-12T15:15:00Z","v":65,"vw":289.91},{"c":290.0225,"h":290.0225,"l":289.15,"n":86,"o":289.15,"t":"2026-10-12T15:30:00Z","v":1102,"vw":289.500456},{"c":289.47,"h":289.87,"l":289.47,"n":30,"o":289.87,"t":"2026-10-12T15:45:00Z","v":379,"vw":289.683364},{"c":289.29,"h":289.95,"l":289.29,"n":101,"o":289.905,"t":"2026-10-12T16:00:00Z","v":1050,"vw":289.575391},{"c":290.73,"h":291.565,"l":289.8625,"n":138,"o":289.8625,"t":"2026-10-12T16:15:00Z","v":2418,"vw":290.607551},{"c":290.23,"h":291.0555,"l":289.825,"n":132,"o":290.68,"t":"2026-10-12T16:30:00Z","v":2569,"vw":290.019106},{"c":290.535,"h":290.535,"l":290.29,"n":43,"o":290.3,"t":"2026-10-12T16:45:00Z","v":552,"vw":290.342857},{"c":290.59,"h":290.73,"l":290.39,"n":79,"o":290.39,"t":"2026-10-12T17:00:00Z","v":1192,"vw":290.597765},{"c":290.33,"h":290.72,"l":290.32,"n":66,"o":290.72,"t":"2026-10-12T17:15:00Z","v":1009,"vw":290.461752},{"c":290.385,"h":290.615,"l":290.375,"n":21,"o":290.41,"t":"2026-10-12T17:30:00Z","v":439,"vw":290.456321},{"c":289.675,"h":290.3675,"l":289.675,"n":96,"o":290.3675,"t":"2026-10-12T17:45:00Z","v":1448,"vw":289.978535},{"c":289.47,"h":290.4751,"l":289.47,"n":55,"o":289.93,"t":"2026-10-12T18:00:00Z","v":989,"vw":289.800727},{"c":289.45,"h":290.06,"l":289.41,"n":62,"o":290.06,"t":"2026-10-12T18:15:00Z","v":861,"vw":289.544375},{"c":289.69,"h":289.8,"l":289.38,"n":141,"o":289.8,"t":"2026-10-12T18:30:00Z","v":1589,"vw":289.641314},{"c":288.64,"h":289.535,"l":288.64,"n":82,"o":289.535,"t":"2026-10-12T18:45:00Z","v":988,"vw":289.059288},{"c":289.26,"h":289.34,"l":288.69,"n":91,"o":288.69,"t":"2026-10-12T19:00:00Z","v":1053,"vw":289.112675},{"c":289.4,"h":289.645,"l":288.87,"n":162,"o":289.32,"t":"2026-10-12T19:15:00Z","v":1971,"vw":289.289242},{"c":289.02,"h":289.065,"l":288.7,"n":145,"o":289.065,"t":"2026-10-12T19:30:00Z","v":2095,"vw":288.937901},{"c":289.02,"h":290.06,"l":288.69,"n":839,"o":288.69,"t":"2026-10-12T19:45:00Z","v":11376,"vw":289.321701},{"c":288.83,"h":288.83,"l":288.83,"n":31,"o":288.83,"t":"2026-10-12T20:00:00Z","v":12147,"vw":288.83},{"c":290,"h":290,"l":290,"n":1,"o":290,"t":"2026-10-13T12:00:00Z","v":80,"vw":290},{"c":288.65,"h":291.02,"l":288.02,"n":66,"o":288.02,"t":"2026-10-13T13:15:00Z","v":560,"vw":288.957755},{"c":290.69,"h":291.74,"l":285.81,"n":755,"o":291.73,"t":"2026-10-13T13:30:00Z","v":15648,"vw":290.351063},{"c":288.7,"h":290.85,"l":288.69,"n":49,"o":290.85,"t":"2026-10-13T13:45:00Z","v":524,"vw":289.274624},{"c":289.015,"h":289.015,"l":288.525,"n":40,"o":288.525,"t":"2026-10-13T14:00:00Z","v":432,"vw":288.716057},{"c":288.4,"h":288.4,"l":288.4,"n":5,"o":288.4,"t":"2026-10-13T14:15:00Z","v":52,"vw":288.4},{"c":288.16,"h":288.93,"l":287.965,"n":70,"o":288.01,"t":"2026-10-13T14:30:00Z","v":876,"vw":288.188951},{"c":288.26,"h":288.61,"l":287.27,"n":492,"o":288.14,"t":"2026-10-13T14:45:00Z","v":4642,"vw":287.852513},{"c":287.9,"h":288.515,"l":287.8,"n":98,"o":288.03,"t":"2026-10-13T15:00:00Z","v":1426,"vw":288.147542},{"c":287.195,"h":288,"l":286.99,"n":64,"o":287.9,"t":"2026-10-13T15:15:00Z","v":769,"vw":287.419412},{"c":287.03,"h":287.31,"l":286.65,"n":93,"o":287.195,"t":"2026-10-13T15:30:00Z","v":1838,"vw":287.063415},{"c":286.74,"h":287.26,"l":286.67,"n":54,"o":286.88,"t":"2026-10-13T15:45:00Z","v":1175,"vw":286.989075},{"c":287.395,"h":287.99,"l":287.395,"n":59,"o":287.5,"t":"2026-10-13T16:00:00Z","v":628,"vw":287.517622},{"c":288.575,"h":288.72,"l":287.41,"n":89,"o":287.41,"t":"2026-10-13T16:15:00Z","v":1596,"vw":288.312601},{"c":289.06,"h":289.06,"l":287.05,"n":247,"o":288.605,"t":"2026-10-13T16:30:00Z","v":8168,"vw":288.23825},{"c":288.73,"h":289.15,"l":287.85,"n":125,"o":288.37,"t":"2026-10-13T16:45:00Z","v":2125,"vw":288.778564},{"c":288.915,"h":288.915,"l":288.19,"n":32,"o":288.75,"t":"2026-10-13T17:00:00Z","v":655,"vw":288.744416},{"c":288.82,"h":289.77,"l":288.65,"n":84,"o":288.65,"t":"2026-10-13T17:15:00Z","v":915,"vw":289.068223},{"c":288.895,"h":289.09,"l":288.4,"n":216,"o":289.08,"t":"2026-10-13T17:30:00Z","v":4759,"vw":288.882628},{"c":288.57,"h":288.57,"l":288.57,"n":1,"o":288.57,"t":"2026-10-13T17:45:00Z","v":40,"vw":288.57},{"c":289.87,"h":289.87,"l":288.8,"n":84,"o":288.8,"t":"2026-10-13T18:00:00Z","v":996,"vw":289.425065},{"c":290.49,"h":290.83,"l":289.72,"n":37,"o":289.72,"t":"2026-10-13T18:15:00Z","v":927,"vw":290.446629},{"c":291.92,"h":292.615,"l":290.26,"n":182,"o":290.27,"t":"2026-10-13T18:30:00Z","v":3849,"vw":291.318917},{"c":291.85,"h":292.28,"l":291.41,"n":97,"o":291.87,"t":"2026-10-13T18:45:00Z","v":818,"vw":291.823934},{"c":293.765,"h":294.15,"l":292.4175,"n":123,"o":292.4175,"t":"2026-10-13T19:00:00Z","v":2613,"vw":293.535206},{"c":294.005,"h":294.09,"l":293.59,"n":180,"o":294.025,"t":"2026-10-13T19:15:00Z","v":2011,"vw":293.878145},{"c":293.94,"h":294.41,"l":293.64,"n":126,"o":294.015,"t":"2026-10-13T19:30:00Z","v":1456,"vw":293.924536},{"c":294.52,"h":295.17,"l":293.38,"n":787,"o":293.68,"t":"2026-10-13T19:45:00Z","v":9454,"vw":294.367645},{"c":294.9,"h":295.19,"l":294,"n":88,"o":294.14,"t":"2026-10-13T20:00:00Z","v":37034,"vw":294.235619},{"c":295,"h":295,"l":295,"n":2,"o":295,"t":"2026-10-13T20:15:00Z","v":3992,"vw":295},{"c":293,"h":293,"l":293,"n":1,"o":293,"t":"2026-10-14T12:30:00Z","v":80,"vw":293},{"c":292,"h":292,"l":292,"n":15,"o":292,"t":"2026-10-14T13:15:00Z","v":1010,"vw":292},{"c":291.3,"h":293.305,"l":290,"n":837,"o":290.31,"t":"2026-10-14T13:30:00Z","v":8833,"vw":291.704239},{"c":290.83,"h":291.665,"l":290.465,"n":103,"o":291.665,"t":"2026-10-14T13:45:00Z","v":3158,"vw":291.128921},{"c":291.43,"h":292.17,"l":290.315,"n":266,"o":291.61,"t":"2026-10-14T14:00:00Z","v":8816,"vw":291.072856},{"c":291.5,"h":292.245,"l":291.28,"n":41,"o":291.76,"t":"2026-10-14T14:15:00Z","v":1592,"vw":292.06351},{"c":293.14,"h":294,"l":292.315,"n":180,"o":292.32,"t":"2026-10-14T14:30:00Z","v":4374,"vw":293.267025},{"c":291.93,"h":293.03,"l":291.19,"n":522,"o":293.03,"t":"2026-10-14T14:45:00Z","v":4415,"vw":291.925026},{"c":291.735,"h":292.455,"l":291.735,"n":105,"o":291.8,"t":"2026-10-14T15:00:00Z","v":1035,"vw":292.001577},{"c":291.5,"h":291.95,"l":290.73,"n":115,"o":291.95,"t":"2026-10-14T15:15:00Z","v":1416,"vw":291.424858},{"c":290.46,"h":291.425,"l":290.46,"n":64,"o":291.425,"t":"2026-10-14T15:30:00Z","v":706,"vw":291.008682},{"c":289.17,"h":289.535,"l":289,"n":49,"o":289.535,"t":"2026-10-14T15:45:00Z","v":669,"vw":289.308806},{"c":289.12,"h":290.05,"l":289.12,"n":112,"o":289.92,"t":"2026-10-14T16:00:00Z","v":1898,"vw":289.707482},{"c":287.32,"h":288.81,"l":287.32,"n":79,"o":288.81,"t":"2026-10-14T16:15:00Z","v":941,"vw":287.818939},{"c":287.97,"h":287.97,"l":287.93,"n":39,"o":287.93,"t":"2026-10-14T16:30:00Z","v":569,"vw":287.934469},{"c":288.36,"h":288.36,"l":287.935,"n":40,"o":287.935,"t":"2026-10-14T16:45:00Z","v":320,"vw":288.192402},{"c":288.16,"h":288.17,"l":288.08,"n":22,"o":288.08,"t":"2026-10-14T17:00:00Z","v":364,"vw":288.139916},{"c":287.78,"h":288.385,"l":287.78,"n":78,"o":288.385,"t":"2026-10-14T17:15:00Z","v":863,"vw":287.993924},{"c":287.53,"h":287.53,"l":286.835,"n":98,"o":287.46,"t":"2026-10-14T17:30:00Z","v":973,"vw":287.253095},{"c":286.91,"h":287.635,"l":286.91,"n":29,"o":287.635,"t":"2026-10-14T17:45:00Z","v":325,"vw":287.434671},{"c":286.68,"h":286.68,"l":285.73,"n":80,"o":286.09,"t":"2026-10-14T18:00:00Z","v":744,"vw":286.15875},{"c":286.95,"h":287.02,"l":286.65,"n":69,"o":286.87,"t":"2026-10-14T18:15:00Z","v":1068,"vw":286.895818},{"c":287.245,"h":287.245,"l":286.86,"n":100,"o":287.14,"t":"2026-10-14T18:30:00Z","v":1446,"vw":287.061709},{"c":286.95,"h":286.95,"l":286.95,"n":22,"o":286.95,"t":"2026-10-14T18:45:00Z","v":221,"vw":286.95},{"c":287.63,"h":287.63,"l":286.89,"n":127,"o":287.25,"t":"2026-10-14T19:00:00Z","v":1199,"vw":287.239329},{"c":287.87,"h":288.29,"l":287.76,"n":99,"o":287.82,"t":"2026-10-14T19:15:00Z","v":1079,"vw":287.912168},{"c":287.39,"h":288.44,"l":287.25,"n":234,"o":287.79,"t":"2026-10-14T19:30:00Z","v":2501,"vw":287.965111},{"c":288.68,"h":288.9,"l":287.17,"n":978,"o":287.17,"t":"2026-10-14T19:45:00Z","v":14444,"vw":288.071138},{"c":288.59,"h":288.59,"l":288.38,"n":25,"o":288.38,"t":"2026-10-14T20:00:00Z","v":28344,"vw":288.589134},{"c":292,"h":292,"l":292,"n":18,"o":292,"t":"2026-10-14T21:45:00Z","v":1013,"vw":292},{"c":288.5,"h":289.5,"l":288.5,"n":65,"o":288.55,"t":"2026-10-14T23:00:00Z","v":1724,"vw":288.751618},{"c":287.855,"h":291.33,"l":285.85,"n":108,"o":288.72,"t":"2026-10-15T13:30:00Z","v":3583,"vw":287.712667},{"c":289.46,"h":289.87,"l":286.52,"n":284,"o":287.875,"t":"2026-10-15T13:45:00Z","v":3884,"vw":288.279432},{"c":290.8,"h":291.32,"l":288.75,"n":325,"o":288.75,"t":"2026-10-15T14:00:00Z","v":4325,"vw":290.314839},{"c":290.8,"h":291.2,"l":289.6712,"n":181,"o":290.94,"t":"2026-10-15T14:15:00Z","v":3115,"vw":290.564433},{"c":291.66,"h":291.95,"l":290.155,"n":152,"o":290.155,"t":"2026-10-15T14:30:00Z","v":2342,"vw":291.48913},{"c":292.96,"h":293.465,"l":291.75,"n":92,"o":291.75,"t":"2026-10-15T14:45:00Z","v":1384,"vw":292.518586},{"c":293.57,"h":294.3,"l":293.57,"n":66,"o":293.65,"t":"2026-10-15T15:00:00Z","v":837,"vw":293.98},{"c":292.4551,"h":294.335,"l":292.4551,"n":96,"o":294.335,"t":"2026-10-15T15:15:00Z","v":2140,"vw":293.141709},{"c":291.385,"h":292,"l":291,"n":105,"o":292,"t":"2026-10-15T15:30:00Z","v":1833,"vw":291.477855},{"c":291.17,"h":291.18,"l":290.58,"n":55,"o":290.63,"t":"2026-10-15T15:45:00Z","v":799,"vw":290.95},{"c":289.81,"h":291.1225,"l":289.81,"n":76,"o":291.1225,"t":"2026-10-15T16:00:00Z","v":938,"vw":290.19186},{"c":288.825,"h":290.25,"l":288.8,"n":226,"o":290.16,"t":"2026-10-15T16:15:00Z","v":5772,"vw":289.403305},{"c":289.71,"h":289.71,"l":289.42,"n":37,"o":289.5,"t":"2026-10-15T16:30:00Z","v":556,"vw":289.500284},{"c":289.325,"h":289.54,"l":289.17,"n":48,"o":289.54,"t":"2026-10-15T16:45:00Z","v":710,"vw":289.266906},{"c":289.1098,"h":289.81,"l":289.1098,"n":94,"o":289.3,"t":"2026-10-15T17:00:00Z","v":1727,"vw":289.529278},{"c":289.5225,"h":289.5225,"l":289.14,"n":60,"o":289.395,"t":"2026-10-15T17:15:00Z","v":677,"vw":289.333931},{"c":289.5,"h":290,"l":289.5,"n":108,"o":289.91,"t":"2026-10-15T17:30:00Z","v":1180,"vw":289.713765},{"c":289.615,"h":289.615,"l":289.43,"n":75,"o":289.615,"t":"2026-10-15T17:45:00Z","v":840,"vw":289.58037},{"c":289.075,"h":289.94,"l":288.69,"n":162,"o":289.54,"t":"2026-10-15T18:00:00Z","v":2613,"vw":289.427429},{"c":289.51,"h":289.51,"l":289.51,"n":18,"o":289.51,"t":"2026-10-15T18:15:00Z","v":160,"vw":289.51},{"c":289.3,"h":289.99,"l":289.3,"n":106,"o":289.99,"t":"2026-10-15T18:30:00Z","v":1841,"vw":289.764381},{"c":289.98,"h":290.08,"l":289.265,"n":90,"o":289.43,"t":"2026-10-15T18:45:00Z","v":1136,"vw":289.650872},{"c":290.46,"h":290.46,"l":289.895,"n":70,"o":290.0878,"t":"2026-10-15T19:00:00Z","v":901,"vw":290.185647},{"c":290.525,"h":290.525,"l":290.42,"n":29,"o":290.49,"t":"2026-10-15T19:15:00Z","v":460,"vw":290.499444},{"c":290.93,"h":291.065,"l":290.265,"n":119,"o":290.28,"t":"2026-10-15T19:30:00Z","v":1405,"vw":290.705687},{"c":290.81,"h":291.74,"l":289.768,"n":649,"o":290.59,"t":"2026-10-15T19:45:00Z","v":7199,"vw":291.021645},{"c":291.14,"h":291.14,"l":291.14,"n":15,"o":291.14,"t":"2026-10-15T20:00:00Z","v":11431,"vw":291.14},{"c":295.78,"h":295.78,"l":290,"n":688,"o":291.75,"t":"2026-10-16T13:30:00Z","v":16520,"vw":292.715372},{"c":293.71,"h":298.3212,"l":293.71,"n":99,"o":296.48,"t":"2026-10-16T13:45:00Z","v":2743,"vw":295.933878},{"c":294,"h":295.255,"l":293,"n":280,"o":295.255,"t":"2026-10-16T14:00:00Z","v":1947,"vw":294.259253},{"c":294.17,"h":294.185,"l":292.7,"n":132,"o":293.21,"t":"2026-10-16T14:15:00Z","v":4675,"vw":293.24215},{"c":291.3,"h":292.8,"l":291.185,"n":76,"o":292.7,"t":"2026-10-16T14:30:00Z","v":2158,"vw":292.403586},{"c":291.515,"h":292.54,"l":291.3125,"n":54,"o":291.41,"t":"2026-10-16T14:45:00Z","v":1026,"vw":291.83768},{"c":291.215,"h":291.745,"l":290.325,"n":91,"o":291.745,"t":"2026-10-16T15:00:00Z","v":2695,"vw":291.64814},{"c":290.63,"h":290.99,"l":290.139,"n":44,"o":290.99,"t":"2026-10-16T15:15:00Z","v":453,"vw":290.637717},{"c":288.23,"h":290.2386,"l":288.23,"n":78,"o":289.85,"t":"2026-10-16T15:30:00Z","v":1265,"vw":289.607434},{"c":288.605,"h":290.2,"l":288.06,"n":67,"o":289.0251,"t":"2026-10-16T15:45:00Z","v":1277,"vw":288.766698},{"c":289.39,"h":289.4,"l":288.62,"n":74,"o":288.62,"t":"2026-10-16T16:00:00Z","v":1106,"vw":289.157638},{"c":289.3,"h":289.3,"l":288.82,"n":13,"o":288.85,"t":"2026-10-16T16:15:00Z","v":164,"vw":288.967857},{"c":288.29,"h":288.725,"l":288.29,"n":26,"o":288.55,"t":"2026-10-16T16:30:00Z","v":310,"vw":288.556724},{"c":287.11,"h":287.44,"l":286.78,"n":143,"o":287.405,"t":"2026-10-16T16:45:00Z","v":3069,"vw":287.0743},{"c":287.155,"h":287.48,"l":287.155,"n":42,"o":287.48,"t":"2026-10-16T17:00:00Z","v":1277,"vw":287.1675},{"c":287.27,"h":287.27,"l":286.18,"n":113,"o":287.01,"t":"2026-10-16T17:15:00Z","v":1838,"vw":286.617703},{"c":288.79,"h":288.79,"l":286.685,"n":128,"o":286.685,"t":"2026-10-16T17:30:00Z","v":2610,"vw":288.305991},{"c":287.53,"h":288.815,"l":287.03,"n":144,"o":288.815,"t":"2026-10-16T17:45:00Z","v":2350,"vw":287.736307},{"c":286.955,"h":286.955,"l":286.55,"n":86,"o":286.79,"t":"2026-10-16T18:00:00Z","v":1661,"vw":286.791875},{"c":286.27,"h":286.955,"l":286.24,"n":52,"o":286.955,"t":"2026-10-16T18:15:00Z","v":731,"vw":286.646395},{"c":287.305,"h":287.51,"l":286.865,"n":151,"o":287.22,"t":"2026-10-16T18:30:00Z","v":2320,"vw":287.347404},{"c":287.32,"h":287.32,"l":287.32,"n":9,"o":287.32,"t":"2026-10-16T18:45:00Z","v":84,"vw":287.32},{"c":288.165,"h":288.165,"l":287.14,"n":161,"o":287.47,"t":"2026-10-16T19:00:00Z","v":2023,"vw":287.6666},{"c":289.0725,"h":289.085,"l":288.09,"n":194,"o":288.66,"t":"2026-10-16T19:15:00Z","v":2068,"vw":288.751543},{"c":288.54,"h":289.06,"l":288.37,"n":166,"o":288.975,"t":"2026-10-16T19:30:00Z","v":1883,"vw":288.814449},{"c":288.63,"h":289.495,"l":287.91,"n":746,"o":288.44,"t":"2026-10-16T19:45:00Z","v":10813,"vw":288.542621},{"c":288.35,"h":288.35,"l":288.35,"n":23,"o":288.35,"t":"2026-10-16T20:00:00Z","v":48100,"vw":288.35},{"c":287.99,"h":291.21,"l":287.69,"n":86,"o":288.5,"t":"2026-10-16T22:00:00Z","v":2004,"vw":289.128571},{"c":289,"h":292.01,"l":287.99,"n":123,"o":287.99,"t":"2026-10-16T22:15:00Z","v":3783,"vw":289.378324},{"c":288.23,"h":293.01,"l":287.99,"n":35,"o":288.81,"t":"2026-10-16T23:15:00Z","v":2955,"vw":289.442388},{"c":289.02,"h":289.02,"l":289.02,"n":9,"o":289.02,"t":"2026-10-16T23:30:00Z","v":607,"vw":289.02},{"c":288.8,"h":288.8,"l":288.8,"n":2,"o":288.8,"t":"2026-10-16T23:45:00Z","v":590,"vw":288.8},{"c":288,"h":292.41,"l":286.845,"n":906,"o":292.41,"t":"2026-10-19T13:30:00Z","v":8199,"vw":290.099498},{"c":287,"h":288.6919,"l":286.985,"n":67,"o":287.85,"t":"2026-10-19T13:45:00Z","v":1104,"vw":287.321267},{"c":289.8,"h":289.8,"l":287.87,"n":676,"o":288,"t":"2026-10-19T14:00:00Z","v":7088,"vw":288.874795},{"c":289.29,"h":290.59,"l":289.29,"n":328,"o":289.85,"t":"2026-10-19T14:15:00Z","v":2032,"vw":289.957986},{"c":288.555,"h":288.97,"l":288.555,"n":17,"o":288.97,"t":"2026-10-19T14:30:00Z","v":534,"vw":288.598592},{"c":289.26,"h":289.26,"l":288.45,"n":67,"o":289.02,"t":"2026-10-19T14:45:00Z","v":530,"vw":289.021905},{"c":291.2053,"h":291.2053,"l":290.1,"n":54,"o":290.1,"t":"2026-10-19T15:00:00Z","v":661,"vw":290.519332},{"c":290.445,"h":290.92,"l":289.04,"n":41,"o":290.92,"t":"2026-10-19T15:15:00Z","v":560,"vw":289.992444},{"c":289,"h":291.04,"l":289,"n":209,"o":290.52,"t":"2026-10-19T15:45:00Z","v":4779,"vw":290.187431},{"c":288,"h":288.79,"l":288,"n":60,"o":288.79,"t":"2026-10-19T16:00:00Z","v":1261,"vw":288.115902},{"c":287.4,"h":287.67,"l":287.4,"n":17,"o":287.46,"t":"2026-10-19T16:15:00Z","v":210,"vw":287.517857},{"c":286.89,"h":287,"l":286.6,"n":75,"o":286.82,"t":"2026-10-19T16:30:00Z","v":1366,"vw":286.825586},{"c":287.01,"h":287.01,"l":286.87,"n":78,"o":286.89,"t":"2026-10-19T16:45:00Z","v":401,"vw":286.905556},{"c":286.65,"h":287.215,"l":286.44,"n":125,"o":286.44,"t":"2026-10-19T17:00:00Z","v":1534,"vw":286.76561},{"c":287.42,"h":287.42,"l":285.55,"n":128,"o":286.77,"t":"2026-10-19T17:30:00Z","v":1679,"vw":286.822558},{"c":287.73,"h":287.73,"l":287.42,"n":59,"o":287.42,"t":"2026-10-19T17:45:00Z","v":661,"vw":287.59799},{"c":287.84,"h":287.93,"l":287.84,"n":24,"o":287.93,"t":"2026-10-19T18:00:00Z","v":351,"vw":287.887368},{"c":287.99,"h":288,"l":287.935,"n":62,"o":288,"t":"2026-10-19T18:15:00Z","v":520,"vw":287.956818},{"c":287.17,"h":288.09,"l":287.17,"n":80,"o":288.09,"t":"2026-10-19T18:30:00Z","v":809,"vw":287.747705},{"c":287.555,"h":288.1573,"l":287.46,"n":63,"o":287.59,"t":"2026-10-19T18:45:00Z","v":1185,"vw":287.735093},{"c":288.07,"h":288.13,"l":287.58,"n":72,"o":287.95,"t":"2026-10-19T19:00:00Z","v":506,"vw":287.869252},{"c":289.015,"h":289.015,"l":288.46,"n":167,"o":288.46,"t":"2026-10-19T19:15:00Z","v":2195,"vw":288.604696},{"c":288.64,"h":288.83,"l":288.49,"n":179,"o":288.83,"t":"2026-10-19T19:30:00Z","v":1892,"vw":288.621005},{"c":287.54,"h":288.25,"l":286.52,"n":608,"o":288.25,"t":"2026-10-19T19:45:00Z","v":6633,"vw":287.213017},{"c":287.3,"h":287.3,"l":287.3,"n":27,"o":287.3,"t":"2026-10-19T20:00:00Z","v":22683,"vw":287.3},{"c":286.76,"h":286.76,"l":286.54,"n":13,"o":286.54,"t":"2026-10-19T23:30:00Z","v":200,"vw":286.604429},{"c":288.56,"h":289.2,"l":285.99,"n":1246,"o":285.99,"t":"2026-10-20T13:30:00Z","v":16773,"vw":288.336603},{"c":289.9,"h":290.6916,"l":287.69,"n":413,"o":288.38,"t":"2026-10-20T13:45:00Z","v":4849,"vw":288.348586},{"c":288.07,"h":289.93,"l":288.07,"n":92,"o":289.72,"t":"2026-10-20T14:00:00Z","v":1124,"vw":288.678488},{"c":292.58,"h":292.58,"l":287.76,"n":69,"o":287.76,"t":"2026-10-20T14:15:00Z","v":1414,"vw":289.840899},{"c":292.605,"h":292.88,"l":292.44,"n":12,"o":292.88,"t":"2026-10-20T14:30:00Z","v":348,"vw":292.61365},{"c":293.64,"h":293.85,"l":292.08,"n":93,"o":293.3,"t":"2026-10-20T14:45:00Z","v":1844,"vw":293.210397},{"c":290.65,"h":293.4,"l":290.65,"n":97,"o":293.015,"t":"2026-10-20T15:00:00Z","v":1467,"vw":292.236025},{"c":291.23,"h":291.53,"l":290.3,"n":76,"o":291.01,"t":"2026-10-20T15:15:00Z","v":1580,"vw":291.087572},{"c":291.255,"h":291.565,"l":289.87,"n":31,"o":291.565,"t":"2026-10-20T15:30:00Z","v":632,"vw":290.503937},{"c":289.69,"h":290.76,"l":289.69,"n":58,"o":290.76,"t":"2026-10-20T15:45:00Z","v":893,"vw":290.081426},{"c":289.855,"h":290.62,"l":289.855,"n":43,"o":290,"t":"2026-10-20T16:00:00Z","v":791,"vw":290.1585},{"c":290.58,"h":290.68,"l":289.895,"n":75,"o":289.9175,"t":"2026-10-20T16:15:00Z","v":1191,"vw":290.392789},{"c":290.58,"h":291.115,"l":290.58,"n":22,"o":291.115,"t":"2026-10-20T16:30:00Z","v":627,"vw":290.734407},{"c":290.7375,"h":291.18,"l":290.34,"n":122,"o":291.18,"t":"2026-10-20T16:45:00Z","v":2159,"vw":290.60673},{"c":290.23,"h":290.73,"l":289.98,"n":69,"o":290.73,"t":"2026-10-20T17:00:00Z","v":1141,"vw":290.334901},{"c":290.815,"h":290.83,"l":290.12,"n":63,"o":290.475,"t":"2026-10-20T17:15:00Z","v":1506,"vw":290.550897},{"c":291.2,"h":291.2,"l":290.61,"n":39,"o":290.9665,"t":"2026-10-20T17:30:00Z","v":700,"vw":290.762272},{"c":290.59,"h":291.1,"l":290.59,"n":6,"o":291.1,"t":"2026-10-20T17:45:00Z","v":319,"vw":291.034603},{"c":291.35,"h":291.35,"l":291.03,"n":92,"o":291.09,"t":"2026-10-20T18:00:00Z","v":1663,"vw":291.145822},{"c":291.25,"h":291.83,"l":290.95,"n":90,"o":291.82,"t":"2026-10-20T18:15:00Z","v":1337,"vw":291.712216},{"c":291.1,"h":291.53,"l":290.775,"n":105,"o":290.855,"t":"2026-10-20T18:30:00Z","v":1208,"vw":291.053672},{"c":291.645,"h":292.31,"l":291.16,"n":154,"o":291.46,"t":"2026-10-20T18:45:00Z","v":1783,"vw":291.518369},{"c":291.515,"h":291.67,"l":291.515,"n":8,"o":291.67,"t":"2026-10-20T19:00:00Z","v":106,"vw":291.5925},{"c":291.3,"h":291.81,"l":291.24,"n":127,"o":291.75,"t":"2026-10-20T19:15:00Z","v":2178,"vw":291.669422},{"c":290.65,"h":291.67,"l":290.5,"n":281,"o":291.67,"t":"2026-10-20T19:30:00Z","v":4345,"vw":290.884404},{"c":289.77,"h":291.01,"l":289.46,"n":850,"o":290.81,"t":"2026-10-20T19:45:00Z","v":12621,"vw":290.014483},{"c":289.77,"h":289.77,"l":289.77,"n":24,"o":289.77,"t":"2026-10-20T20:00:00Z","v":27315,"vw":289.77},{"c":290,"h":290,"l":290,"n":3,"o":290,"t":"2026-10-20T22:00:00Z","v":402,"vw":290},{"c":290,"h":290,"l":290,"n":1,"o":290,"t":"2026-10-20T22:15:00Z","v":399,"vw":290},{"c":294.5,"h":300,"l":292.3,"n":47,"o":300,"t":"2026-10-20T23:45:00Z","v":533,"vw":296.763218},{"c":289,"h":290.2,"l":289,"n":6,"o":290.2,"t":"2026-10-21T08:15:00Z","v":488,"vw":289.753086},{"c":290.51,"h":290.51,"l":290.51,"n":12,"o":290.51,"t":"2026-10-21T11:30:00Z","v":122,"vw":290.51},{"c":292.34,"h":292.34,"l":292.34,"n":11,"o":292.34,"t":"2026-10-21T13:15:00Z","v":110,"vw":292.34},{"c":289.4975,"h":294.8,"l":289.4975,"n":1198,"o":294.8,"t":"2026-10-21T13:30:00Z","v":29179,"vw":292.74357},{"c":293.45,"h":293.66,"l":289.475,"n":810,"o":289.5525,"t":"2026-10-21T13:45:00Z","v":5320,"vw":292.049013},{"c":291.25,"h":292.445,"l":290.66,"n":50,"o":292.445,"t":"2026-10-21T14:00:00Z","v":1452,"vw":290.986963},{"c":291.98,"h":291.98,"l":289.87,"n":131,"o":291.79,"t":"2026-10-21T14:15:00Z","v":2531,"vw":290.973045},{"c":292.02,"h":292.61,"l":291.595,"n":40,"o":291.595,"t":"2026-10-21T14:30:00Z","v":623,"vw":292.037372},{"c":292.925,"h":292.935,"l":292.65,"n":62,"o":292.65,"t":"2026-10-21T14:45:00Z","v":851,"vw":292.795962},{"c":292.0151,"h":292.245,"l":291.65,"n":21,"o":292.245,"t":"2026-10-21T15:00:00Z","v":284,"vw":291.955695},{"c":292.02,"h":292.02,"l":291.79,"n":27,"o":291.98,"t":"2026-10-21T15:15:00Z","v":394,"vw":291.984157},{"c":292.25,"h":292.82,"l":292.105,"n":45,"o":292.105,"t":"2026-10-21T15:30:00Z","v":631,"vw":292.509631},{"c":292.21,"h":292.38,"l":291.8953,"n":10,"o":292.38,"t":"2026-10-21T15:45:00Z","v":417,"vw":292.19741},{"c":291.475,"h":291.475,"l":291.475,"n":55,"o":291.475,"t":"2026-10-21T16:00:00Z","v":238,"vw":291.475},{"c":291.86,"h":291.86,"l":291.325,"n":65,"o":291.325,"t":"2026-10-21T16:15:00Z","v":1120,"vw":291.655518},{"c":292.0201,"h":292.8,"l":291.2701,"n":98,"o":291.2701,"t":"2026-10-21T16:30:00Z","v":1197,"vw":292.302773},{"c":292.98,"h":292.98,"l":292.03,"n":69,"o":292.03,"t":"2026-10-21T16:45:00Z","v":1413,"vw":292.231945},{"c":292.98,"h":293.075,"l":292.98,"n":19,"o":293.075,"t":"2026-10-21T17:00:00Z","v":140,"vw":293.030294},{"c":293.3,"h":293.42,"l":293.3,"n":50,"o":293.42,"t":"2026-10-21T17:15:00Z","v":892,"vw":293.372095},{"c":293.45,"h":293.5,"l":293.245,"n":47,"o":293.325,"t":"2026-10-21T17:30:00Z","v":664,"vw":293.382098},{"c":293.41,"h":293.57,"l":293.41,"n":52,"o":293.57,"t":"2026-10-21T17:45:00Z","v":462,"vw":293.486667},{"c":293.52,"h":293.52,"l":293.145,"n":53,"o":293.145,"t":"2026-10-21T18:00:00Z","v":433,"vw":293.357755},{"c":293.045,"h":293.34,"l":293.045,"n":22,"o":293.34,"t":"2026-10-21T18:15:00Z","v":193,"vw":293.241667},{"c":292.975,"h":293.34,"l":292.84,"n":88,"o":293.32,"t":"2026-10-21T18:30:00Z","v":938,"vw":293.094054},{"c":291.72,"h":292.81,"l":291.72,"n":124,"o":292.73,"t":"2026-10-21T18:45:00Z","v":1234,"vw":292.543889},{"c":290.21,"h":290.68,"l":289.61,"n":152,"o":290.19,"t":"2026-10-21T19:00:00Z","v":2175,"vw":290.286622},{"c":292.37,"h":292.42,"l":290.91,"n":182,"o":290.91,"t":"2026-10-21T19:15:00Z","v":1623,"vw":291.519268},{"c":292.13,"h":292.52,"l":292.13,"n":68,"o":292.52,"t":"2026-10-21T19:30:00Z","v":692,"vw":292.417053},{"c":293.24,"h":293.38,"l":292.51,"n":683,"o":292.92,"t":"2026-10-21T19:45:00Z","v":10700,"vw":293.011912},{"c":292.94,"h":292.94,"l":292.94,"n":19,"o":292.94,"t":"2026-10-21T20:00:00Z","v":19241,"vw":292.94},{"c":292,"h":292,"l":282,"n":38,"o":292,"t":"2026-10-22T13:15:00Z","v":2679,"vw":289.452687},{"c":288.03,"h":292.84,"l":287.92,"n":1458,"o":289.11,"t":"2026-10-22T13:30:00Z","v":22298,"vw":290.452722},{"c":290.375,"h":291,"l":289.11,"n":539,"o":290.69,"t":"2026-10-22T13:45:00Z","v":14923,"vw":290.29523},{"c":290.955,"h":293.15,"l":290.88,"n":164,"o":290.88,"t":"2026-10-22T14:00:00Z","v":3312,"vw":292.029265},{"c":289.51,"h":293.93,"l":289.51,"n":85,"o":290.98,"t":"2026-10-22T14:15:00Z","v":1129,"vw":291.289196},{"c":290.64,"h":292.13,"l":289.32,"n":163,"o":290.83,"t":"2026-10-22T14:30:00Z","v":2598,"vw":290.72144},{"c":292.63,"h":292.63,"l":291.2,"n":70,"o":292.21,"t":"2026-10-22T14:45:00Z","v":1543,"vw":291.850903},{"c":291.53,"h":292.03,"l":291.53,"n":25,"o":292.03,"t":"2026-10-22T15:00:00Z","v":347,"vw":291.845049},{"c":294.01,"h":295.035,"l":291.68,"n":147,"o":291.68,"t":"2026-10-22T15:15:00Z","v":1728,"vw":293.509136},{"c":293.6,"h":294.53,"l":293.0001,"n":93,"o":294.4,"t":"2026-10-22T15:30:00Z","v":1092,"vw":294.010747},{"c":294.74,"h":295.545,"l":294.17,"n":91,"o":294.17,"t":"2026-10-22T15:45:00Z","v":1434,"vw":294.476571},{"c":295.25,"h":295.32,"l":294.66,"n":67,"o":295.32,"t":"2026-10-22T16:00:00Z","v":862,"vw":295.005849},{"c":294.705,"h":295.5,"l":294.49,"n":179,"o":295.49,"t":"2026-10-22T16:15:00Z","v":2446,"vw":295.119391}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":6.835522904062229,"strike":309.5159896283492,"iv":0.36918513396715646,"gamma":0.012087121866897147,"theta":-0.20580812445980987,"vega":0.30705678478824544,"rho":0.07472543829051416,"breakevenPct":7.323295687212327},{"delta":0.4,"premium":8.045548833189283,"strike":305.1944684528954,"iv":0.3583381158167675,"gamma":0.012864995678478826,"theta":-0.20766637856525497,"vega":0.31738522039757994,"rho":0.0853644292285132,"breakevenPct":6.2677106461366545},{"delta":0.45,"premium":9.255574762316336,"strike":300.87294727744165,"iv":0.34749109766637853,"gamma":0.013642869490060501,"theta":-0.2095246326707001,"vega":0.32771365600691443,"rho":0.09600342016651223,"breakevenPct":5.212125605060983},{"delta":0.5,"premium":10.9875,"strike":297.0833333333333,"iv":0.347225,"gamma":0.013625,"theta":-0.21065833333333334,"vega":0.3274083333333333,"rho":0.10639413786086171,"breakevenPct":4.514047913874902},{"delta":0.55,"premium":12.8515350877193,"strike":293.42836257309943,"iv":0.34963728070175437,"gamma":0.013405701754385964,"theta":-0.21160862573099415,"vega":0.3244112573099415,"rho":0.11672200944591649,"breakevenPct":3.906467070655858},{"delta":0.6,"premium":14.778745791245791,"strike":289.7390572390572,"iv":0.3524714646464646,"gamma":0.013139983164983165,"theta":-0.2122260101010101,"vega":0.3205614478114478,"rho":0.12700963945110594,"breakevenPct":3.3086706462107327},{"delta":0.65,"premium":17.661742424242426,"strike":285.530303030303,"iv":0.36168863636363635,"gamma":0.012171969696969697,"theta":-0.20780681818181818,"vega":0.30381060606060606,"rho":0.136688453296398,"breakevenPct":2.858903009022603},{"delta":0.7,"premium":20.544739057239056,"strike":281.32154882154884,"iv":0.3709058080808081,"gamma":0.01120395622895623,"theta":-0.20338762626262627,"vega":0.2870597643097643,"rho":0.14636726714169004,"breakevenPct":2.4091353718344743},{"delta":0.75,"premium":27.528481012658226,"strike":273.7974683544304,"iv":0.43824430379746837,"gamma":0.008853164556962025,"theta":-0.2183126582278481,"vega":0.26313037974683545,"rho":0.1530777123562382,"breakevenPct":2.225823746743547}],"put":[{"delta":0.25,"premium":6.776428571428571,"strike":271.2142857142857,"iv":0.50645,"gamma":0.007545714285714286,"theta":-0.22099714285714286,"vega":0.2631057142857143,"rho":-0.06629642327324761,"breakevenPct":10.288583399366555},{"delta":0.3,"premium":8.621666666666666,"strike":277.1666666666667,"iv":0.5022833333333333,"gamma":0.00826,"theta":-0.23814,"vega":0.2871533333333333,"rho":-0.07973581600093751,"breakevenPct":8.895221617220491},{"delta":0.35,"premium":10.82938689217759,"strike":282.76955602537,"iv":0.5051467230443974,"gamma":0.0087384778012685,"theta":-0.25422093023255815,"vega":0.3057731501057082,"rho":-0.09339618907450063,"breakevenPct":7.743399272914899},{"delta":0.4,"premium":13.366384778012687,"strike":288.05496828752644,"iv":0.5143961945031713,"gamma":0.009002748414376321,"theta":-0.2693372093023256,"vega":0.31946236786469345,"rho":-0.10725730001950584,"breakevenPct":6.810990616418588},{"delta":0.45,"premium":15.8968085106383,"strike":293.36170212765956,"iv":0.5131608510638298,"gamma":0.009234468085106383,"theta":-0.27311829787234043,"vega":0.3267859574468085,"rho":-0.12111104153853847,"breakevenPct":5.869118240964402},{"delta":0.5,"premium":18.423404255319152,"strike":298.6808510638298,"iv":0.5058204255319149,"gamma":0.00944723404255319,"theta":-0.27029914893617024,"vega":0.33040297872340424,"rho":-0.13496049199940982,"breakevenPct":4.921735345610692},{"delta":0.55,"premium":21.50217391304348,"strike":304.0869565217391,"iv":0.5024878260869565,"gamma":0.009418260869565216,"theta":-0.2633469565217391,"vega":0.3267226086956522,"rho":-0.14920061765398865,"breakevenPct":4.132178987092885},{"delta":0.6,"premium":24.763043478260865,"strike":309.52173913043475,"iv":0.5004769565217391,"gamma":0.009309565217391303,"theta":-0.2550317391304348,"vega":0.32063565217391304,"rho":-0.1635695830001092,"breakevenPct":3.3946718056167073}]},"raw":{"call":[{"delta":0.35,"premium":6.835522904062229,"strike":309.5159896283492,"iv":0.36918513396715646,"gamma":0.012087121866897147,"theta":-0.20580812445980987,"vega":0.30705678478824544,"rho":0.07472543829051416,"breakevenPct":7.323295687212327},{"delta":0.4,"premium":8.045548833189283,"strike":305.1944684528954,"iv":0.3583381158167675,"gamma":0.012864995678478826,"theta":-0.20766637856525497,"vega":0.31738522039757994,"rho":0.0853644292285132,"breakevenPct":6.2677106461366545},{"delta":0.45,"premium":9.255574762316336,"strike":300.87294727744165,"iv":0.34749109766637853,"gamma":0.013642869490060501,"theta":-0.2095246326707001,"vega":0.32771365600691443,"rho":0.09600342016651223,"breakevenPct":5.212125605060983},{"delta":0.5,"premium":10.9875,"strike":297.0833333333333,"iv":0.347225,"gamma":0.013625,"theta":-0.21065833333333334,"vega":0.3274083333333333,"rho":0.10639413786086171,"breakevenPct":4.514047913874902},{"delta":0.55,"premium":12.8515350877193,"strike":293.42836257309943,"iv":0.34963728070175437,"gamma":0.013405701754385964,"theta":-0.21160862573099415,"vega":0.3244112573099415,"rho":0.11672200944591649,"breakevenPct":3.906467070655858},{"delta":0.6,"premium":14.778745791245791,"strike":289.7390572390572,"iv":0.3524714646464646,"gamma":0.013139983164983165,"theta":-0.2122260101010101,"vega":0.3205614478114478,"rho":0.12700963945110594,"breakevenPct":3.3086706462107327},{"delta":0.65,"premium":17.661742424242426,"strike":285.530303030303,"iv":0.36168863636363635,"gamma":0.012171969696969697,"theta":-0.20780681818181818,"vega":0.30381060606060606,"rho":0.136688453296398,"breakevenPct":2.858903009022603},{"delta":0.7,"premium":20.544739057239056,"strike":281.32154882154884,"iv":0.3709058080808081,"gamma":0.01120395622895623,"theta":-0.20338762626262627,"vega":0.2870597643097643,"rho":0.14636726714169004,"breakevenPct":2.4091353718344743},{"delta":0.75,"premium":27.528481012658226,"strike":273.7974683544304,"iv":0.43824430379746837,"gamma":0.008853164556962025,"theta":-0.2183126582278481,"vega":0.26313037974683545,"rho":0.1530777123562382,"breakevenPct":2.225823746743547}],"put":[{"delta":0.25,"premium":6.776428571428571,"strike":271.2142857142857,"iv":0.50645,"gamma":0.007545714285714286,"theta":-0.22099714285714286,"vega":0.2631057142857143,"rho":-0.06629642327324761,"breakevenPct":10.288583399366555},{"delta":0.3,"premium":8.621666666666666,"strike":277.1666666666667,"iv":0.5022833333333333,"gamma":0.00826,"theta":-0.23814,"vega":0.2871533333333333,"rho":-0.07973581600093751,"breakevenPct":8.895221617220491},{"delta":0.35,"premium":10.82938689217759,"strike":282.76955602537,"iv":0.5051467230443974,"gamma":0.0087384778012685,"theta":-0.25422093023255815,"vega":0.3057731501057082,"rho":-0.09339618907450063,"breakevenPct":7.743399272914899},{"delta":0.4,"premium":13.366384778012687,"strike":288.05496828752644,"iv":0.5143961945031713,"gamma":0.009002748414376321,"theta":-0.2693372093023256,"vega":0.31946236786469345,"rho":-0.10725730001950584,"breakevenPct":6.810990616418588},{"delta":0.45,"premium":15.8968085106383,"strike":293.36170212765956,"iv":0.5131608510638298,"gamma":0.009234468085106383,"theta":-0.27311829787234043,"vega":0.3267859574468085,"rho":-0.12111104153853847,"breakevenPct":5.869118240964402},{"delta":0.5,"premium":18.423404255319152,"strike":298.6808510638298,"iv":0.5058204255319149,"gamma":0.00944723404255319,"theta":-0.27029914893617024,"vega":0.33040297872340424,"rho":-0.13496049199940982,"breakevenPct":4.921735345610692},{"delta":0.55,"premium":21.50217391304348,"strike":304.0869565217391,"iv":0.5024878260869565,"gamma":0.009418260869565216,"theta":-0.2633469565217391,"vega":0.3267226086956522,"rho":-0.14920061765398865,"breakevenPct":4.132178987092885},{"delta":0.6,"premium":24.763043478260865,"strike":309.52173913043475,"iv":0.5004769565217391,"gamma":0.009309565217391303,"theta":-0.2550317391304348,"vega":0.32063565217391304,"rho":-0.1635695830001092,"breakevenPct":3.3946718056167073}]}},"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"}}